Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
SECTOR INDICES
STOXX Europe Total Market Defense Capped
Index Description
The STOXX® Europe Total Market Defense Capped Index is designed to capture the performance of companies classified in the Aerospace and Defense sector, according to the ICB Classification, and that have a proven revenue exposure to defense activities. The defense revenue exposure is defined using Revere (RBICS) data and the index aims to capture companies with proven exposure to the Defense theme. Companies that are involved in Controversial Weapons activities as identified by ISS ESG, are not eligible.
Key facts
- Index selection is based on Aerospace and Defense ICB sub sector and RBICS Defense Sector definition.
- The index is free-float market-capitalization weighted with 10% capping.
- Intra quarter capping is triggered if largest company exceeds 35% or second largest exceeds 20% weight.
Descriptive Statistics
| Index | Market Cap (EUR bn) | Components (EUR bn) | Component weight (%) | Turnover (%) | |||||
|---|---|---|---|---|---|---|---|---|---|
| Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
| STOXX Europe Total Market Defense Capped | 233.2 | 164.0 | 7.8 | 3.7 | 17.1 | 0.2 | 10.4 | 0.1 | N/A |
| STOXX Europe Total Market | 15,611.3 | 11,984.2 | 6.3 | 0.9 | 249.4 | 0.0 | 2.1 | 0.0 | 2.9 |
Supersector weighting (top 10)
| Industrial Goods and Services | 100.0 |
|---|
Country weighting
| France | 33.6 |
|---|---|
| Germany | 23.9 |
| UK | 23.7 |
| Italy | 10.1 |
| Sweden | 8.6 |
| Poland | 0.1 |
Risk and return figures1
| Index returns | Return (%) | Annualized return (%) | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
| STOXX Europe Total Market Defense Capped | 12.2 | 45.2 | 56.6 | 220.5 | 445.3 | N/A | N/A | 57.4 | 48.3 | 40.9 |
| STOXX Europe Total Market | -3.6 | 5.7 | 7.5 | 27.4 | 92.8 | N/A | N/A | 7.6 | 8.5 | 14.2 |
| Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
| STOXX Europe Total Market Defense Capped | N/A | N/A | 24.8 | 21.0 | 26.3 | N/A | N/A | 1.7 | 1.7 | 1.3 |
| STOXX Europe Total Market | N/A | N/A | 11.3 | 13.0 | 15.1 | N/A | N/A | 0.4 | 0.4 | 0.8 |
| Index to benchmark | Correlation | Tracking error (%) | ||||||||
| STOXX Europe Total Market Defense Capped | 0.6 | 0.4 | 0.5 | 0.5 | 0.6 | 44.8 | 32.8 | 21.8 | 17.7 | 20.2 |
| Index to benchmark | Beta | Annualized information ratio | ||||||||
| STOXX Europe Total Market Defense Capped | 2.1 | 1.2 | 1.1 | 0.9 | 1.1 | 4.3 | 4.0 | 1.8 | 1.7 | 1.1 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(EUR, Gross Return), all data as of March 31, 2025
SECTOR INDICES
STOXX Europe Total Market Defense Capped
Fundamentals
| Index | Price/earnings incl. negative | Price/earnings excl. negative | Price/book | Dividend yield (%)3 | Price/sales | Price/cash flow | ||
|---|---|---|---|---|---|---|---|---|
| Trailing | Projected | Trailing | Projected | Trailing | Trailing | Trailing | ||
| STOXX Europe Total Market Defense Capped | 34.5 | 26.3 | 30.2 | 26.3 | 6.3 | 1.9 | 2.4 | 28.8 |
| STOXX Europe Total Market | 14.6 | 14.0 | 9.1 | 13.9 | 1.9 | 3.4 | 1.3 | 0.8 |
Performance and annual returns
| STOXX Europe Total Market Defense Capped | |
|---|---|
| 1427068800000 | 100 |
| 1427155200000 | 100.01 |
| 1427241600000 | 98.63 |
| 1427328000000 | 97.99 |
| 1427414400000 | 98.07 |
| 1427673600000 | 98.51 |
| 1427760000000 | 98.57 |
| 1427846400000 | 99.12 |
| 1427932800000 | 98.8 |
| 1428364800000 | 99.68 |
| 1428451200000 | 100.08 |
| 1428537600000 | 101.07 |
| 1428624000000 | 102.28 |
| 1428883200000 | 102.59 |
| 1428969600000 | 101.58 |
| 1429056000000 | 102.67 |
| 1429142400000 | 102.08 |
| 1429228800000 | 100.73 |
| 1429488000000 | 101.28 |
| 1429574400000 | 102.32 |
| 1429660800000 | 103.52 |
| 1429747200000 | 102.66 |
| 1429833600000 | 103.65 |
| 1430092800000 | 104.42 |
| 1430179200000 | 102.69 |
| 1430265600000 | 100.33 |
| 1430352000000 | 100.67 |
| 1430438400000 | 99.82 |
| 1430697600000 | 99.62 |
| 1430784000000 | 98.4 |
| 1430870400000 | 97.75 |
| 1430956800000 | 98.55 |
| 1431043200000 | 101.72 |
| 1431302400000 | 101.99 |
| 1431388800000 | 100.07 |
| 1431475200000 | 99.73 |
| 1431561600000 | 100.51 |
| 1431648000000 | 100.48 |
| 1431907200000 | 100.84 |
| 1431993600000 | 102.77 |
| 1432080000000 | 103 |
| 1432166400000 | 104.35 |
| 1432252800000 | 104.35 |
| 1432512000000 | 103.71 |
| 1432598400000 | 103.98 |
| 1432684800000 | 105.67 |
| 1432771200000 | 105.23 |
| 1432857600000 | 103.18 |
| 1433116800000 | 103.75 |
| 1433203200000 | 102.74 |
| 1433289600000 | 102.46 |
| 1433376000000 | 101.71 |
| 1433462400000 | 100.4 |
| 1433721600000 | 99.65 |
| 1433808000000 | 99.25 |
| 1433894400000 | 101.04 |
| 1433980800000 | 101.16 |
| 1434067200000 | 100.37 |
| 1434326400000 | 98.27 |
| 1434412800000 | 98.38 |
| 1434499200000 | 97.29 |
| 1434585600000 | 97.02 |
| 1434672000000 | 98.21 |
| 1434931200000 | 99.35 |
| 1435017600000 | 100.83 |
| 1435104000000 | 100.81 |
| 1435190400000 | 100.6 |
| 1435276800000 | 100.17 |
| 1435536000000 | 97.88 |
| 1435622400000 | 96.74 |
| 1435708800000 | 98.54 |
| 1435795200000 | 97.16 |
| 1435881600000 | 96.7 |
| 1436140800000 | 95.32 |
| 1436227200000 | 93.12 |
| 1436313600000 | 93.94 |
| 1436400000000 | 95.37 |
| 1436486400000 | 97.12 |
| 1436745600000 | 99.35 |
| 1436832000000 | 100.17 |
| 1436918400000 | 101.39 |
| 1437004800000 | 102.94 |
| 1437091200000 | 103.15 |
| 1437350400000 | 102.97 |
| 1437436800000 | 101.05 |
| 1437523200000 | 100.1 |
| 1437609600000 | 98.71 |
| 1437696000000 | 98.52 |
| 1437955200000 | 95.97 |
| 1438041600000 | 97.69 |
| 1438128000000 | 98.53 |
| 1438214400000 | 100.7 |
| 1438300800000 | 102.02 |
| 1438560000000 | 103.8 |
| 1438646400000 | 104.12 |
| 1438732800000 | 105.23 |
| 1438819200000 | 105.44 |
| 1438905600000 | 104.86 |
| 1439164800000 | 105.59 |
| 1439251200000 | 104.16 |
| 1439337600000 | 101.4 |
| 1439424000000 | 102.74 |
| 1439510400000 | 103.43 |
| 1439769600000 | 103.76 |
| 1439856000000 | 104.14 |
| 1439942400000 | 102.48 |
| 1440028800000 | 100.17 |
| 1440115200000 | 96.69 |
| 1440374400000 | 92.72 |
| 1440460800000 | 95.8 |
| 1440547200000 | 94.27 |
| 1440633600000 | 97.38 |
| 1440720000000 | 98.21 |
| 1440979200000 | 98.83 |
| 1441065600000 | 97.38 |
| 1441152000000 | 97.26 |
| 1441238400000 | 99.54 |
| 1441324800000 | 96.93 |
| 1441584000000 | 96.82 |
| 1441670400000 | 97.63 |
| 1441756800000 | 99.11 |
| 1441843200000 | 98.36 |
| 1441929600000 | 98.43 |
| 1442188800000 | 97.71 |
| 1442275200000 | 98.36 |
| 1442361600000 | 99.3 |
| 1442448000000 | 99.26 |
| 1442534400000 | 97.74 |
| 1442793600000 | 98.4 |
| 1442880000000 | 95.51 |
| 1442966400000 | 95.75 |
| 1443052800000 | 92.95 |
| 1443139200000 | 95.67 |
| 1443398400000 | 94.43 |
| 1443484800000 | 93.04 |
| 1443571200000 | 95.41 |
| 1443657600000 | 96.1 |
| 1443744000000 | 96.73 |
| 1444003200000 | 99.54 |
| 1444089600000 | 100.28 |
| 1444176000000 | 100.09 |
| 1444262400000 | 100.34 |
| 1444348800000 | 100.44 |
| 1444608000000 | 97.58 |
| 1444694400000 | 97.02 |
| 1444780800000 | 96.42 |
| 1444867200000 | 96.84 |
| 1444953600000 | 97.36 |
| 1445212800000 | 97.19 |
| 1445299200000 | 96.83 |
| 1445385600000 | 98.34 |
| 1445472000000 | 99.43 |
| 1445558400000 | 101.94 |
| 1445817600000 | 101.77 |
| 1445904000000 | 99.55 |
| 1445990400000 | 97.63 |
| 1446076800000 | 97.74 |
| 1446163200000 | 98.62 |
| 1446422400000 | 99.34 |
| 1446508800000 | 99.49 |
| 1446595200000 | 100.78 |
| 1446681600000 | 100.14 |
| 1446768000000 | 101.67 |
| 1447027200000 | 101.05 |
| 1447113600000 | 101.2 |
| 1447200000000 | 101.85 |
| 1447286400000 | 98.02 |
| 1447372800000 | 97.1 |
| 1447632000000 | 98.83 |
| 1447718400000 | 102.19 |
| 1447804800000 | 101.97 |
| 1447891200000 | 102.45 |
| 1447977600000 | 103.65 |
| 1448236800000 | 103.97 |
| 1448323200000 | 103.35 |
| 1448409600000 | 105.33 |
| 1448496000000 | 106.32 |
| 1448582400000 | 106.54 |
| 1448841600000 | 107.51 |
| 1448928000000 | 106.54 |
| 1449014400000 | 105.78 |
| 1449100800000 | 103.31 |
| 1449187200000 | 103.28 |
| 1449446400000 | 104.73 |
| 1449532800000 | 102.71 |
| 1449619200000 | 102.01 |
| 1449705600000 | 102.09 |
| 1449792000000 | 100.22 |
| 1450051200000 | 97.92 |
| 1450137600000 | 100 |
| 1450224000000 | 101.04 |
| 1450310400000 | 101.96 |
| 1450396800000 | 100.5 |
| 1450656000000 | 99.34 |
| 1450742400000 | 98.82 |
| 1450828800000 | 100.5 |
| 1450915200000 | 100.52 |
| 1451260800000 | 99.98 |
| 1451347200000 | 101.34 |
| 1451433600000 | 101.13 |
| 1451520000000 | 100.53 |
| 1451865600000 | 98.36 |
| 1451952000000 | 99.6 |
| 1452038400000 | 98.93 |
| 1452124800000 | 96.96 |
| 1452211200000 | 96.55 |
| 1452470400000 | 96.65 |
| 1452556800000 | 97.1 |
| 1452643200000 | 97.9 |
| 1452729600000 | 95.56 |
| 1452816000000 | 92.31 |
| 1453075200000 | 91.48 |
| 1453161600000 | 92.32 |
| 1453248000000 | 89.11 |
| 1453334400000 | 89.97 |
| 1453420800000 | 93.12 |
| 1453680000000 | 93.34 |
| 1453766400000 | 93.45 |
| 1453852800000 | 92.48 |
| 1453939200000 | 92 |
| 1454025600000 | 94.44 |
| 1454284800000 | 94.03 |
| 1454371200000 | 91.65 |
| 1454457600000 | 89.91 |
| 1454544000000 | 88.85 |
| 1454630400000 | 87.86 |
| 1454889600000 | 84.08 |
| 1454976000000 | 83.6 |
| 1455062400000 | 85.22 |
| 1455148800000 | 82.34 |
| 1455235200000 | 85.92 |
| 1455494400000 | 89.04 |
| 1455580800000 | 88.72 |
| 1455667200000 | 91.74 |
| 1455753600000 | 92.49 |
| 1455840000000 | 91 |
| 1456099200000 | 92.43 |
| 1456185600000 | 93.75 |
| 1456272000000 | 91.56 |
| 1456358400000 | 93.36 |
| 1456444800000 | 94.32 |
| 1456704000000 | 95.88 |
| 1456790400000 | 97.62 |
| 1456876800000 | 96.84 |
| 1456963200000 | 96.6 |
| 1457049600000 | 97.42 |
| 1457308800000 | 96.53 |
| 1457395200000 | 95.44 |
| 1457481600000 | 95.73 |
| 1457568000000 | 92.99 |
| 1457654400000 | 95.35 |
| 1457913600000 | 95.11 |
| 1458000000000 | 94.96 |
| 1458086400000 | 95.59 |
| 1458172800000 | 95.97 |
| 1458259200000 | 97.45 |
| 1458518400000 | 96.48 |
| 1458604800000 | 96.62 |
| 1458691200000 | 96.72 |
| 1458777600000 | 96.17 |
| 1459209600000 | 96.91 |
| 1459296000000 | 98.05 |
| 1459382400000 | 96.68 |
| 1459468800000 | 94.48 |
| 1459728000000 | 95.28 |
| 1459814400000 | 93.18 |
| 1459900800000 | 93.3 |
| 1459987200000 | 92.11 |
| 1460073600000 | 93.29 |
| 1460332800000 | 93.19 |
| 1460419200000 | 92.87 |
| 1460505600000 | 94.82 |
| 1460592000000 | 94.73 |
| 1460678400000 | 94.41 |
| 1460937600000 | 94.82 |
| 1461024000000 | 96.65 |
| 1461110400000 | 96.22 |
| 1461196800000 | 97.02 |
| 1461283200000 | 96.61 |
| 1461542400000 | 97.35 |
| 1461628800000 | 96.19 |
| 1461715200000 | 97.09 |
| 1461801600000 | 96.67 |
| 1461888000000 | 94.05 |
| 1462147200000 | 93.95 |
| 1462233600000 | 92.28 |
| 1462320000000 | 92.36 |
| 1462406400000 | 92.57 |
| 1462492800000 | 92.86 |
| 1462752000000 | 92.99 |
| 1462838400000 | 94.05 |
| 1462924800000 | 94.41 |
| 1463011200000 | 93.37 |
| 1463097600000 | 93.47 |
| 1463356800000 | 93.84 |
| 1463443200000 | 93.47 |
| 1463529600000 | 93.36 |
| 1463616000000 | 92.58 |
| 1463702400000 | 93.66 |
| 1463961600000 | 93.41 |
| 1464048000000 | 95.34 |
| 1464134400000 | 95.74 |
| 1464220800000 | 95.71 |
| 1464307200000 | 95.61 |
| 1464566400000 | 95.65 |
| 1464652800000 | 95.32 |
| 1464739200000 | 94.21 |
| 1464825600000 | 94.56 |
| 1464912000000 | 92.89 |
| 1465171200000 | 92.55 |
| 1465257600000 | 93.37 |
| 1465344000000 | 93.18 |
| 1465430400000 | 91.93 |
| 1465516800000 | 90.14 |
| 1465776000000 | 88.54 |
| 1465862400000 | 87.57 |
| 1465948800000 | 88.6 |
| 1466035200000 | 87.74 |
| 1466121600000 | 89.13 |
| 1466380800000 | 93.41 |
| 1466467200000 | 93.72 |
| 1466553600000 | 94.26 |
| 1466640000000 | 96.07 |
| 1466726400000 | 89.06 |
| 1466985600000 | 84.77 |
| 1467072000000 | 87.79 |
| 1467158400000 | 90.54 |
| 1467244800000 | 91.08 |
| 1467331200000 | 91.37 |
| 1467590400000 | 90.8 |
| 1467676800000 | 88.91 |
| 1467763200000 | 87.22 |
| 1467849600000 | 88.82 |
| 1467936000000 | 90.35 |
| 1468195200000 | 92.15 |
| 1468281600000 | 93.33 |
| 1468368000000 | 93.62 |
| 1468454400000 | 94.57 |
| 1468540800000 | 93.91 |
| 1468800000000 | 93.96 |
| 1468886400000 | 93.72 |
| 1468972800000 | 94.56 |
| 1469059200000 | 94.34 |
| 1469145600000 | 93.52 |
| 1469404800000 | 94.05 |
| 1469491200000 | 95.78 |
| 1469577600000 | 96.87 |
| 1469664000000 | 98.1 |
| 1469750400000 | 96.77 |
| 1470009600000 | 96.22 |
| 1470096000000 | 94.78 |
| 1470182400000 | 93.92 |
| 1470268800000 | 93.89 |
| 1470355200000 | 94.32 |
| 1470614400000 | 94.69 |
| 1470700800000 | 95.42 |
| 1470787200000 | 95.77 |
| 1470873600000 | 96.44 |
| 1470960000000 | 96.5 |
| 1471219200000 | 96.17 |
| 1471305600000 | 94.99 |
| 1471392000000 | 94.54 |
| 1471478400000 | 95.57 |
| 1471564800000 | 95.05 |
| 1471824000000 | 95.26 |
| 1471910400000 | 96.36 |
| 1471996800000 | 96.96 |
| 1472083200000 | 95.65 |
| 1472169600000 | 96.59 |
| 1472428800000 | 96.48 |
| 1472515200000 | 96.46 |
| 1472601600000 | 96.38 |
| 1472688000000 | 96.85 |
| 1472774400000 | 98.5 |
| 1473033600000 | 99.34 |
| 1473120000000 | 99.2 |
| 1473206400000 | 99.3 |
| 1473292800000 | 98.7 |
| 1473379200000 | 97.84 |
| 1473638400000 | 97.59 |
| 1473724800000 | 97.13 |
| 1473811200000 | 97.03 |
| 1473897600000 | 97.33 |
| 1473984000000 | 96.48 |
| 1474243200000 | 97.16 |
| 1474329600000 | 96.42 |
| 1474416000000 | 96.54 |
| 1474502400000 | 97.61 |
| 1474588800000 | 96.38 |
| 1474848000000 | 94.72 |
| 1474934400000 | 94.54 |
| 1475020800000 | 95.59 |
| 1475107200000 | 95.72 |
| 1475193600000 | 95.79 |
| 1475452800000 | 96.04 |
| 1475539200000 | 97.72 |
| 1475625600000 | 97.33 |
| 1475712000000 | 97.09 |
| 1475798400000 | 96.2 |
| 1476057600000 | 96.93 |
| 1476144000000 | 95.8 |
| 1476230400000 | 95.15 |
| 1476316800000 | 94.29 |
| 1476403200000 | 95.6 |
| 1476662400000 | 95.44 |
| 1476748800000 | 96.65 |
| 1476835200000 | 97.65 |
| 1476921600000 | 97.8 |
| 1477008000000 | 97.62 |
| 1477267200000 | 96.71 |
| 1477353600000 | 95.36 |
| 1477440000000 | 96.11 |
| 1477526400000 | 96.07 |
| 1477612800000 | 96 |
| 1477872000000 | 95.69 |
| 1477958400000 | 94.94 |
| 1478044800000 | 94.05 |
| 1478131200000 | 94.03 |
| 1478217600000 | 93.63 |
| 1478476800000 | 95.1 |
| 1478563200000 | 95.02 |
| 1478649600000 | 99.67 |
| 1478736000000 | 102.65 |
| 1478822400000 | 101.77 |
| 1479081600000 | 102.42 |
| 1479168000000 | 102.83 |
| 1479254400000 | 102.2 |
| 1479340800000 | 101.65 |
| 1479427200000 | 100.44 |
| 1479686400000 | 102.16 |
| 1479772800000 | 102.32 |
| 1479859200000 | 103.36 |
| 1479945600000 | 104.02 |
| 1480032000000 | 103.75 |
| 1480291200000 | 103.4 |
| 1480377600000 | 104.09 |
| 1480464000000 | 104.3 |
| 1480550400000 | 104.62 |
| 1480636800000 | 103.81 |
| 1480896000000 | 104.84 |
| 1480982400000 | 104.97 |
| 1481068800000 | 104.88 |
| 1481155200000 | 105.36 |
| 1481241600000 | 105.62 |
| 1481500800000 | 104.95 |
| 1481587200000 | 106.37 |
| 1481673600000 | 105.83 |
| 1481760000000 | 107.36 |
| 1481846400000 | 107.98 |
| 1482105600000 | 107.3 |
| 1482192000000 | 107.73 |
| 1482278400000 | 107.74 |
| 1482364800000 | 107.09 |
| 1482451200000 | 107.14 |
| 1482796800000 | 107.3 |
| 1482883200000 | 107.58 |
| 1482969600000 | 106.45 |
| 1483056000000 | 106.57 |
| 1483315200000 | 106.81 |
| 1483401600000 | 107.02 |
| 1483488000000 | 106.63 |
| 1483574400000 | 106.63 |
| 1483660800000 | 106.9 |
| 1483920000000 | 106.25 |
| 1484006400000 | 106.61 |
| 1484092800000 | 106.33 |
| 1484179200000 | 105.53 |
| 1484265600000 | 105.53 |
| 1484524800000 | 104.71 |
| 1484611200000 | 105.79 |
| 1484697600000 | 105.94 |
| 1484784000000 | 106.03 |
| 1484870400000 | 105.52 |
| 1485129600000 | 105.73 |
| 1485216000000 | 105.75 |
| 1485302400000 | 106.39 |
| 1485388800000 | 106.15 |
| 1485475200000 | 105.41 |
| 1485734400000 | 103.4 |
| 1485820800000 | 102.82 |
| 1485907200000 | 103.72 |
| 1485993600000 | 103.38 |
| 1486080000000 | 103.44 |
| 1486339200000 | 103.16 |
| 1486425600000 | 104.42 |
| 1486512000000 | 105 |
| 1486598400000 | 105.23 |
| 1486684800000 | 105.9 |
| 1486944000000 | 106.76 |
| 1487030400000 | 106.34 |
| 1487116800000 | 106.57 |
| 1487203200000 | 104.86 |
| 1487289600000 | 104.29 |
| 1487548800000 | 105.93 |
| 1487635200000 | 106.45 |
| 1487721600000 | 106.07 |
| 1487808000000 | 107.17 |
| 1487894400000 | 107.41 |
| 1488153600000 | 107.93 |
| 1488240000000 | 110.56 |
| 1488326400000 | 111.63 |
| 1488412800000 | 112.96 |
| 1488499200000 | 111.64 |
| 1488758400000 | 111.22 |
| 1488844800000 | 110.46 |
| 1488931200000 | 110.74 |
| 1489017600000 | 110.3 |
| 1489104000000 | 110.01 |
| 1489363200000 | 109.96 |
| 1489449600000 | 110.02 |
| 1489536000000 | 111.09 |
| 1489622400000 | 111.57 |
| 1489708800000 | 111.12 |
| 1489968000000 | 111.19 |
| 1490054400000 | 110.64 |
| 1490140800000 | 110.04 |
| 1490227200000 | 111.27 |
| 1490313600000 | 111.49 |
| 1490572800000 | 110.11 |
| 1490659200000 | 111.49 |
| 1490745600000 | 111.97 |
| 1490832000000 | 113.25 |
| 1490918400000 | 112.86 |
| 1491177600000 | 112.56 |
| 1491264000000 | 113.32 |
| 1491350400000 | 113.49 |
| 1491436800000 | 114.52 |
| 1491523200000 | 115.5 |
| 1491782400000 | 115.06 |
| 1491868800000 | 115.51 |
| 1491955200000 | 116.36 |
| 1492041600000 | 116.07 |
| 1492473600000 | 116.01 |
| 1492560000000 | 116.59 |
| 1492646400000 | 117.93 |
| 1492732800000 | 118.07 |
| 1492992000000 | 119.74 |
| 1493078400000 | 119.52 |
| 1493164800000 | 121.4 |
| 1493251200000 | 121.31 |
| 1493337600000 | 121.4 |
| 1493596800000 | 121.25 |
| 1493683200000 | 122.91 |
| 1493769600000 | 122.3 |
| 1493856000000 | 123.53 |
| 1493942400000 | 124.94 |
| 1494201600000 | 124.29 |
| 1494288000000 | 125.33 |
| 1494374400000 | 124.86 |
| 1494460800000 | 124.13 |
| 1494547200000 | 123.78 |
| 1494806400000 | 123.4 |
| 1494892800000 | 123.68 |
| 1494979200000 | 121.2 |
| 1495065600000 | 121.29 |
| 1495152000000 | 122.31 |
| 1495411200000 | 121.65 |
| 1495497600000 | 121.88 |
| 1495584000000 | 122.38 |
| 1495670400000 | 122.97 |
| 1495756800000 | 124.32 |
| 1496016000000 | 124.27 |
| 1496102400000 | 124.37 |
| 1496188800000 | 124.16 |
| 1496275200000 | 126 |
| 1496361600000 | 125.99 |
| 1496620800000 | 125.79 |
| 1496707200000 | 125.02 |
| 1496793600000 | 124.38 |
| 1496880000000 | 124.18 |
| 1496966400000 | 124.94 |
| 1497225600000 | 122.66 |
| 1497312000000 | 123.28 |
| 1497398400000 | 123.46 |
| 1497484800000 | 122.37 |
| 1497571200000 | 125.38 |
| 1497830400000 | 126.46 |
| 1497916800000 | 125.29 |
| 1498003200000 | 125.75 |
| 1498089600000 | 125.04 |
| 1498176000000 | 125.12 |
| 1498435200000 | 124.89 |
| 1498521600000 | 122.96 |
| 1498608000000 | 122.41 |
| 1498694400000 | 120.1 |
| 1498780800000 | 120 |
| 1499040000000 | 120.54 |
| 1499126400000 | 120 |
| 1499212800000 | 121.3 |
| 1499299200000 | 120.98 |
| 1499385600000 | 121.47 |
| 1499644800000 | 122.14 |
| 1499731200000 | 121.4 |
| 1499817600000 | 122.41 |
| 1499904000000 | 122.82 |
| 1499990400000 | 123.32 |
| 1500249600000 | 123.08 |
| 1500336000000 | 121.84 |
| 1500422400000 | 122.77 |
| 1500508800000 | 120.67 |
| 1500595200000 | 119.37 |
| 1500854400000 | 119.55 |
| 1500940800000 | 120.45 |
| 1501027200000 | 121.36 |
| 1501113600000 | 121.41 |
| 1501200000000 | 119.96 |
| 1501459200000 | 118.43 |
| 1501545600000 | 120.88 |
| 1501632000000 | 118.62 |
| 1501718400000 | 119.2 |
| 1501804800000 | 120.58 |
| 1502064000000 | 119.76 |
| 1502150400000 | 119.21 |
| 1502236800000 | 119.02 |
| 1502323200000 | 117.96 |
| 1502409600000 | 116.98 |
| 1502668800000 | 118.16 |
| 1502755200000 | 118.57 |
| 1502841600000 | 119.43 |
| 1502928000000 | 118.86 |
| 1503014400000 | 117.36 |
| 1503273600000 | 117.06 |
| 1503360000000 | 117.87 |
| 1503446400000 | 117.51 |
| 1503532800000 | 117.12 |
| 1503619200000 | 116.99 |
| 1503878400000 | 116.09 |
| 1503964800000 | 114.4 |
| 1504051200000 | 116.05 |
| 1504137600000 | 116.87 |
| 1504224000000 | 117.89 |
| 1504483200000 | 117.76 |
| 1504569600000 | 118.08 |
| 1504656000000 | 117.17 |
| 1504742400000 | 117.1 |
| 1504828800000 | 117.73 |
| 1505088000000 | 118.68 |
| 1505174400000 | 119.48 |
| 1505260800000 | 119.06 |
| 1505347200000 | 120.03 |
| 1505433600000 | 120.66 |
| 1505692800000 | 122.2 |
| 1505779200000 | 122.69 |
| 1505865600000 | 122.93 |
| 1505952000000 | 123.7 |
| 1506038400000 | 124.1 |
| 1506297600000 | 124.41 |
| 1506384000000 | 124.68 |
| 1506470400000 | 125.33 |
| 1506556800000 | 126.64 |
| 1506643200000 | 126.89 |
| 1506902400000 | 127.02 |
| 1506988800000 | 126.89 |
| 1507075200000 | 127.31 |
| 1507161600000 | 126.59 |
| 1507248000000 | 126.43 |
| 1507507200000 | 126.18 |
| 1507593600000 | 125.73 |
| 1507680000000 | 125.18 |
| 1507766400000 | 125.38 |
| 1507852800000 | 125.42 |
| 1508112000000 | 125.08 |
| 1508198400000 | 125.45 |
| 1508284800000 | 126.16 |
| 1508371200000 | 124.33 |
| 1508457600000 | 124.98 |
| 1508716800000 | 126.07 |
| 1508803200000 | 125.81 |
| 1508889600000 | 125.71 |
| 1508976000000 | 127.67 |
| 1509062400000 | 129.05 |
| 1509321600000 | 128.17 |
| 1509408000000 | 129.06 |
| 1509494400000 | 128.67 |
| 1509580800000 | 127.6 |
| 1509667200000 | 128.97 |
| 1509926400000 | 128.76 |
| 1510012800000 | 128.18 |
| 1510099200000 | 126.65 |
| 1510185600000 | 124.61 |
| 1510272000000 | 121.16 |
| 1510531200000 | 118.12 |
| 1510617600000 | 118.22 |
| 1510704000000 | 118.75 |
| 1510790400000 | 118.57 |
| 1510876800000 | 118.03 |
| 1511136000000 | 118.95 |
| 1511222400000 | 119.41 |
| 1511308800000 | 119.52 |
| 1511395200000 | 119.87 |
| 1511481600000 | 119.11 |
| 1511740800000 | 118.76 |
| 1511827200000 | 119.13 |
| 1511913600000 | 119.62 |
| 1512000000000 | 119.96 |
| 1512086400000 | 118.69 |
| 1512345600000 | 119.87 |
| 1512432000000 | 119.75 |
| 1512518400000 | 120.04 |
| 1512604800000 | 119.6 |
| 1512691200000 | 119.58 |
| 1512950400000 | 118.7 |
| 1513036800000 | 119.08 |
| 1513123200000 | 119.16 |
| 1513209600000 | 118.76 |
| 1513296000000 | 118.25 |
| 1513555200000 | 121.44 |
| 1513641600000 | 121.12 |
| 1513728000000 | 120.45 |
| 1513814400000 | 120.45 |
| 1513900800000 | 120.73 |
| 1514332800000 | 120.71 |
| 1514419200000 | 119.73 |
| 1514505600000 | 119.43 |
| 1514851200000 | 119.62 |
| 1514937600000 | 120.12 |
| 1515024000000 | 121.79 |
| 1515110400000 | 121.99 |
| 1515369600000 | 122.43 |
| 1515456000000 | 123.02 |
| 1515542400000 | 122.63 |
| 1515628800000 | 123.32 |
| 1515715200000 | 123.69 |
| 1515974400000 | 123.14 |
| 1516060800000 | 123.77 |
| 1516147200000 | 124.83 |
| 1516233600000 | 124.93 |
| 1516320000000 | 125.91 |
| 1516579200000 | 125.18 |
| 1516665600000 | 124.91 |
| 1516752000000 | 123.66 |
| 1516838400000 | 122.06 |
| 1516924800000 | 123.54 |
| 1517184000000 | 123.95 |
| 1517270400000 | 121.58 |
| 1517356800000 | 122.83 |
| 1517443200000 | 121.68 |
| 1517529600000 | 119.07 |
| 1517788800000 | 116.78 |
| 1517875200000 | 114.52 |
| 1517961600000 | 117.45 |
| 1518048000000 | 115.82 |
| 1518134400000 | 114.06 |
| 1518393600000 | 114.06 |
| 1518480000000 | 113.79 |
| 1518566400000 | 115.21 |
| 1518652800000 | 118.73 |
| 1518739200000 | 120.21 |
| 1518998400000 | 120 |
| 1519084800000 | 121.34 |
| 1519171200000 | 121.47 |
| 1519257600000 | 120.6 |
| 1519344000000 | 120.03 |
| 1519603200000 | 120.22 |
| 1519689600000 | 119.69 |
| 1519776000000 | 119.46 |
| 1519862400000 | 118.45 |
| 1519948800000 | 115.42 |
| 1520208000000 | 116.18 |
| 1520294400000 | 118.24 |
| 1520380800000 | 119.74 |
| 1520467200000 | 121.77 |
| 1520553600000 | 123.09 |
| 1520812800000 | 122.38 |
| 1520899200000 | 121.14 |
| 1520985600000 | 121 |
| 1521072000000 | 122.51 |
| 1521158400000 | 122.03 |
| 1521417600000 | 121.31 |
| 1521504000000 | 122.64 |
| 1521590400000 | 121.9 |
| 1521676800000 | 119.92 |
| 1521763200000 | 118.94 |
| 1522022400000 | 118.52 |
| 1522108800000 | 120.29 |
| 1522195200000 | 120.26 |
| 1522281600000 | 121.1 |
| 1522713600000 | 119.92 |
| 1522800000000 | 118.58 |
| 1522886400000 | 121.81 |
| 1522972800000 | 122.2 |
| 1523232000000 | 122.74 |
| 1523318400000 | 123.97 |
| 1523404800000 | 122.58 |
| 1523491200000 | 123.03 |
| 1523577600000 | 122.25 |
| 1523836800000 | 122.96 |
| 1523923200000 | 123.87 |
| 1524009600000 | 124.25 |
| 1524096000000 | 124.52 |
| 1524182400000 | 124.58 |
| 1524441600000 | 125.09 |
| 1524528000000 | 125.39 |
| 1524614400000 | 123.95 |
| 1524700800000 | 124.98 |
| 1524787200000 | 124.99 |
| 1525046400000 | 125.54 |
| 1525132800000 | 125.53 |
| 1525219200000 | 126.68 |
| 1525305600000 | 126.54 |
| 1525392000000 | 127.37 |
| 1525651200000 | 128.55 |
| 1525737600000 | 129.05 |
| 1525824000000 | 129.39 |
| 1525910400000 | 128.87 |
| 1525996800000 | 129.17 |
| 1526256000000 | 127.95 |
| 1526342400000 | 128.44 |
| 1526428800000 | 129.18 |
| 1526515200000 | 130.31 |
| 1526601600000 | 130.16 |
| 1526860800000 | 131 |
| 1526947200000 | 131.28 |
| 1527033600000 | 130.5 |
| 1527120000000 | 130.75 |
| 1527206400000 | 131.41 |
| 1527465600000 | 131.18 |
| 1527552000000 | 129.87 |
| 1527638400000 | 129.73 |
| 1527724800000 | 130.71 |
| 1527811200000 | 132.35 |
| 1528070400000 | 131.94 |
| 1528156800000 | 131.67 |
| 1528243200000 | 132.21 |
| 1528329600000 | 131.55 |
| 1528416000000 | 132.26 |
| 1528675200000 | 132.54 |
| 1528761600000 | 132.36 |
| 1528848000000 | 132.15 |
| 1528934400000 | 135.32 |
| 1529020800000 | 134.81 |
| 1529280000000 | 134.06 |
| 1529366400000 | 132 |
| 1529452800000 | 132.47 |
| 1529539200000 | 130.47 |
| 1529625600000 | 131.6 |
| 1529884800000 | 128.02 |
| 1529971200000 | 128.15 |
| 1530057600000 | 130.23 |
| 1530144000000 | 129.86 |
| 1530230400000 | 132.65 |
| 1530489600000 | 131.37 |
| 1530576000000 | 132.19 |
| 1530662400000 | 132.07 |
| 1530748800000 | 132.25 |
| 1530835200000 | 132.63 |
| 1531094400000 | 133.67 |
| 1531180800000 | 135.42 |
| 1531267200000 | 135.01 |
| 1531353600000 | 137.18 |
| 1531440000000 | 138.1 |
| 1531699200000 | 137.99 |
| 1531785600000 | 138.55 |
| 1531872000000 | 138.87 |
| 1531958400000 | 138.48 |
| 1532044800000 | 138.35 |
| 1532304000000 | 138.01 |
| 1532390400000 | 138.64 |
| 1532476800000 | 138.26 |
| 1532563200000 | 139.03 |
| 1532649600000 | 139.55 |
| 1532908800000 | 139.14 |
| 1532995200000 | 139.61 |
| 1533081600000 | 139.59 |
| 1533168000000 | 139.81 |
| 1533254400000 | 141.29 |
| 1533513600000 | 141.53 |
| 1533600000000 | 141.09 |
| 1533686400000 | 140.37 |
| 1533772800000 | 140.4 |
| 1533859200000 | 139.02 |
| 1534118400000 | 138.62 |
| 1534204800000 | 138.9 |
| 1534291200000 | 137.41 |
| 1534377600000 | 138.06 |
| 1534464000000 | 137.87 |
| 1534723200000 | 138.78 |
| 1534809600000 | 138.89 |
| 1534896000000 | 138.31 |
| 1534982400000 | 138.27 |
| 1535068800000 | 138.3 |
| 1535328000000 | 138.8 |
| 1535414400000 | 139.22 |
| 1535500800000 | 140.84 |
| 1535587200000 | 140.35 |
| 1535673600000 | 138.78 |
| 1535932800000 | 139 |
| 1536019200000 | 137.05 |
| 1536105600000 | 135.81 |
| 1536192000000 | 137.19 |
| 1536278400000 | 137.96 |
| 1536537600000 | 139.07 |
| 1536624000000 | 139.65 |
| 1536710400000 | 139.62 |
| 1536796800000 | 138.73 |
| 1536883200000 | 139.99 |
| 1537142400000 | 140.52 |
| 1537228800000 | 140.59 |
| 1537315200000 | 142.24 |
| 1537401600000 | 142.83 |
| 1537488000000 | 141.88 |
| 1537747200000 | 140.77 |
| 1537833600000 | 140.96 |
| 1537920000000 | 142.72 |
| 1538006400000 | 142.75 |
| 1538092800000 | 142.58 |
| 1538352000000 | 143.2 |
| 1538438400000 | 142.03 |
| 1538524800000 | 142.68 |
| 1538611200000 | 141.01 |
| 1538697600000 | 139.72 |
| 1538956800000 | 137.54 |
| 1539043200000 | 136.8 |
| 1539129600000 | 132.57 |
| 1539216000000 | 129.95 |
| 1539302400000 | 130.56 |
| 1539561600000 | 128.06 |
| 1539648000000 | 133.59 |
| 1539734400000 | 132.62 |
| 1539820800000 | 131.17 |
| 1539907200000 | 129.75 |
| 1540166400000 | 128.95 |
| 1540252800000 | 125.56 |
| 1540339200000 | 126.57 |
| 1540425600000 | 129.56 |
| 1540512000000 | 127.07 |
| 1540771200000 | 126.08 |
| 1540857600000 | 124.44 |
| 1540944000000 | 129.07 |
| 1541030400000 | 128.8 |
| 1541116800000 | 129.13 |
| 1541376000000 | 127.01 |
| 1541462400000 | 127.52 |
| 1541548800000 | 128.88 |
| 1541635200000 | 129.65 |
| 1541721600000 | 127.63 |
| 1541980800000 | 127.45 |
| 1542067200000 | 129.75 |
| 1542153600000 | 127.81 |
| 1542240000000 | 125.69 |
| 1542326400000 | 124.49 |
| 1542585600000 | 123.44 |
| 1542672000000 | 122.09 |
| 1542758400000 | 123.97 |
| 1542844800000 | 123.4 |
| 1542931200000 | 124.71 |
| 1543190400000 | 126.17 |
| 1543276800000 | 125.15 |
| 1543363200000 | 124.19 |
| 1543449600000 | 125.68 |
| 1543536000000 | 126.59 |
| 1543795200000 | 129.48 |
| 1543881600000 | 126.07 |
| 1543968000000 | 123.8 |
| 1544054400000 | 118.9 |
| 1544140800000 | 119.11 |
| 1544400000000 | 115.32 |
| 1544486400000 | 117.31 |
| 1544572800000 | 120.98 |
| 1544659200000 | 119.77 |
| 1544745600000 | 118.95 |
| 1545004800000 | 118.1 |
| 1545091200000 | 119.01 |
| 1545177600000 | 118.34 |
| 1545264000000 | 116.02 |
| 1545350400000 | 115.22 |
| 1545609600000 | 114.47 |
| 1545868800000 | 113.7 |
| 1545955200000 | 115.18 |
| 1546214400000 | 116.18 |
| 1546387200000 | 116.06 |
| 1546473600000 | 113.22 |
| 1546560000000 | 117.66 |
| 1546819200000 | 116.62 |
| 1546905600000 | 119.45 |
| 1546992000000 | 121.42 |
| 1547078400000 | 121.19 |
| 1547164800000 | 121.83 |
| 1547424000000 | 121.94 |
| 1547510400000 | 123.27 |
| 1547596800000 | 123.5 |
| 1547683200000 | 122.78 |
| 1547769600000 | 125.17 |
| 1548028800000 | 126.02 |
| 1548115200000 | 125.93 |
| 1548201600000 | 125.58 |
| 1548288000000 | 126.43 |
| 1548374400000 | 127.27 |
| 1548633600000 | 126.05 |
| 1548720000000 | 127.78 |
| 1548806400000 | 128.76 |
| 1548892800000 | 128.53 |
| 1548979200000 | 129.47 |
| 1549238400000 | 129.75 |
| 1549324800000 | 131.12 |
| 1549411200000 | 131.38 |
| 1549497600000 | 129.68 |
| 1549584000000 | 129.37 |
| 1549843200000 | 130.7 |
| 1549929600000 | 130.64 |
| 1550016000000 | 132.22 |
| 1550102400000 | 133.19 |
| 1550188800000 | 135.85 |
| 1550448000000 | 136.15 |
| 1550534400000 | 136.13 |
| 1550620800000 | 136.57 |
| 1550707200000 | 135.31 |
| 1550793600000 | 136.29 |
| 1551052800000 | 136.53 |
| 1551139200000 | 136.46 |
| 1551225600000 | 136.08 |
| 1551312000000 | 135.08 |
| 1551398400000 | 135.39 |
| 1551657600000 | 135.42 |
| 1551744000000 | 135.83 |
| 1551830400000 | 135.83 |
| 1551916800000 | 134.91 |
| 1552003200000 | 132.96 |
| 1552262400000 | 133.58 |
| 1552348800000 | 133.5 |
| 1552435200000 | 134.66 |
| 1552521600000 | 136.86 |
| 1552608000000 | 137.9 |
| 1552867200000 | 138.56 |
| 1552953600000 | 139.86 |
| 1553040000000 | 138.27 |
| 1553126400000 | 137.36 |
| 1553212800000 | 134.95 |
| 1553472000000 | 133.47 |
| 1553558400000 | 134.3 |
| 1553644800000 | 133.99 |
| 1553731200000 | 134.38 |
| 1553817600000 | 136.25 |
| 1554076800000 | 138.6 |
| 1554163200000 | 137.77 |
| 1554249600000 | 140.16 |
| 1554336000000 | 139.44 |
| 1554422400000 | 139.96 |
| 1554681600000 | 139.92 |
| 1554768000000 | 137.8 |
| 1554854400000 | 136.99 |
| 1554940800000 | 137.23 |
| 1555027200000 | 138.81 |
| 1555286400000 | 139.19 |
| 1555372800000 | 139.47 |
| 1555459200000 | 139.83 |
| 1555545600000 | 140.15 |
| 1555977600000 | 140.83 |
| 1556064000000 | 141.58 |
| 1556150400000 | 141.85 |
| 1556236800000 | 142.89 |
| 1556496000000 | 143.17 |
| 1556582400000 | 142.32 |
| 1556668800000 | 142.28 |
| 1556755200000 | 141.23 |
| 1556841600000 | 141.91 |
| 1557100800000 | 140.85 |
| 1557187200000 | 138.3 |
| 1557273600000 | 138.12 |
| 1557360000000 | 137.3 |
| 1557446400000 | 137.79 |
| 1557705600000 | 134.68 |
| 1557792000000 | 136.37 |
| 1557878400000 | 137.47 |
| 1557964800000 | 139 |
| 1558051200000 | 138.16 |
| 1558310400000 | 137.16 |
| 1558396800000 | 136.64 |
| 1558483200000 | 136.09 |
| 1558569600000 | 132.87 |
| 1558656000000 | 133.18 |
| 1558915200000 | 133.22 |
| 1559001600000 | 132.21 |
| 1559088000000 | 129.81 |
| 1559174400000 | 130.88 |
| 1559260800000 | 130.58 |
| 1559520000000 | 131.66 |
| 1559606400000 | 133.03 |
| 1559692800000 | 134.1 |
| 1559779200000 | 133.91 |
| 1559865600000 | 136.4 |
| 1560124800000 | 136.67 |
| 1560211200000 | 138.02 |
| 1560297600000 | 137.66 |
| 1560384000000 | 138.06 |
| 1560470400000 | 136.96 |
| 1560729600000 | 138.36 |
| 1560816000000 | 140.33 |
| 1560902400000 | 140.37 |
| 1560988800000 | 140.79 |
| 1561075200000 | 139.85 |
| 1561334400000 | 140.02 |
| 1561420800000 | 140.51 |
| 1561507200000 | 139.63 |
| 1561593600000 | 138.59 |
| 1561680000000 | 139.98 |
| 1561939200000 | 140.63 |
| 1562025600000 | 140.75 |
| 1562112000000 | 142.26 |
| 1562198400000 | 142.31 |
| 1562284800000 | 140.95 |
| 1562544000000 | 139.89 |
| 1562630400000 | 139.07 |
| 1562716800000 | 139.57 |
| 1562803200000 | 139.85 |
| 1562889600000 | 141.28 |
| 1563148800000 | 141.79 |
| 1563235200000 | 143.18 |
| 1563321600000 | 142.81 |
| 1563408000000 | 142.12 |
| 1563494400000 | 143.39 |
| 1563753600000 | 143.23 |
| 1563840000000 | 145.96 |
| 1563926400000 | 146.72 |
| 1564012800000 | 148.19 |
| 1564099200000 | 149.44 |
| 1564358400000 | 148.57 |
| 1564444800000 | 146.82 |
| 1564531200000 | 146.58 |
| 1564617600000 | 147.59 |
| 1564704000000 | 143.73 |
| 1564963200000 | 140.44 |
| 1565049600000 | 139.38 |
| 1565136000000 | 141 |
| 1565222400000 | 145.13 |
| 1565308800000 | 143.49 |
| 1565568000000 | 142.75 |
| 1565654400000 | 143.7 |
| 1565740800000 | 141.39 |
| 1565827200000 | 141.55 |
| 1565913600000 | 143.04 |
| 1566172800000 | 144.46 |
| 1566259200000 | 144.61 |
| 1566345600000 | 147.69 |
| 1566432000000 | 146.24 |
| 1566518400000 | 145.42 |
| 1566777600000 | 145.05 |
| 1566864000000 | 145.56 |
| 1566950400000 | 144.38 |
| 1567036800000 | 147.09 |
| 1567123200000 | 148.11 |
| 1567382400000 | 149.06 |
| 1567468800000 | 148.21 |
| 1567555200000 | 150.63 |
| 1567641600000 | 152.3 |
| 1567728000000 | 153.67 |
| 1567987200000 | 153.24 |
| 1568073600000 | 152.01 |
| 1568160000000 | 153.62 |
| 1568246400000 | 153.86 |
| 1568332800000 | 155.03 |
| 1568592000000 | 153.21 |
| 1568678400000 | 153.95 |
| 1568764800000 | 153.42 |
| 1568851200000 | 153.81 |
| 1568937600000 | 152.48 |
| 1569196800000 | 150.89 |
| 1569283200000 | 150.79 |
| 1569369600000 | 150.88 |
| 1569456000000 | 151.59 |
| 1569542400000 | 151.35 |
| 1569801600000 | 151.87 |
| 1569888000000 | 150.11 |
| 1569974400000 | 146.5 |
| 1570060800000 | 146.02 |
| 1570147200000 | 146.6 |
| 1570406400000 | 147.16 |
| 1570492800000 | 145.84 |
| 1570579200000 | 145.84 |
| 1570665600000 | 145.82 |
| 1570752000000 | 148.84 |
| 1571011200000 | 148.18 |
| 1571097600000 | 148.3 |
| 1571184000000 | 147.79 |
| 1571270400000 | 147.49 |
| 1571356800000 | 145.93 |
| 1571616000000 | 146.02 |
| 1571702400000 | 146.06 |
| 1571788800000 | 146.01 |
| 1571875200000 | 146.79 |
| 1571961600000 | 147.61 |
| 1572220800000 | 148.93 |
| 1572307200000 | 149.05 |
| 1572393600000 | 150.04 |
| 1572480000000 | 149.57 |
| 1572566400000 | 150.44 |
| 1572825600000 | 151.91 |
| 1572912000000 | 151.8 |
| 1572998400000 | 153.39 |
| 1573084800000 | 153.72 |
| 1573171200000 | 152.99 |
| 1573430400000 | 152.36 |
| 1573516800000 | 152.74 |
| 1573603200000 | 152.3 |
| 1573689600000 | 153.29 |
| 1573776000000 | 153.9 |
| 1574035200000 | 153.4 |
| 1574121600000 | 154.58 |
| 1574208000000 | 153.35 |
| 1574294400000 | 152.32 |
| 1574380800000 | 152.94 |
| 1574640000000 | 154.53 |
| 1574726400000 | 154.7 |
| 1574812800000 | 153.31 |
| 1574899200000 | 153.43 |
| 1574985600000 | 152.84 |
| 1575244800000 | 149.15 |
| 1575331200000 | 148.03 |
| 1575417600000 | 150.99 |
| 1575504000000 | 151.82 |
| 1575590400000 | 153.32 |
| 1575849600000 | 153.22 |
| 1575936000000 | 152.06 |
| 1576022400000 | 152.1 |
| 1576108800000 | 151.47 |
| 1576195200000 | 152.8 |
| 1576454400000 | 154.67 |
| 1576540800000 | 153.08 |
| 1576627200000 | 153.16 |
| 1576713600000 | 153.2 |
| 1576800000000 | 154.66 |
| 1577059200000 | 155.13 |
| 1577145600000 | 155.43 |
| 1577404800000 | 155.38 |
| 1577664000000 | 153.08 |
| 1577750400000 | 153.59 |
| 1577923200000 | 154.68 |
| 1578009600000 | 154.89 |
| 1578268800000 | 155.45 |
| 1578355200000 | 155.81 |
| 1578441600000 | 157.13 |
| 1578528000000 | 158.38 |
| 1578614400000 | 157.9 |
| 1578873600000 | 158.39 |
| 1578960000000 | 158.51 |
| 1579046400000 | 158.49 |
| 1579132800000 | 159.43 |
| 1579219200000 | 161.44 |
| 1579478400000 | 162.28 |
| 1579564800000 | 161.74 |
| 1579651200000 | 160.85 |
| 1579737600000 | 160.36 |
| 1579824000000 | 162.48 |
| 1580083200000 | 158.53 |
| 1580169600000 | 159.1 |
| 1580256000000 | 161.6 |
| 1580342400000 | 160.26 |
| 1580428800000 | 159.41 |
| 1580688000000 | 159.7 |
| 1580774400000 | 161.64 |
| 1580860800000 | 160.74 |
| 1580947200000 | 161.06 |
| 1581033600000 | 161.51 |
| 1581292800000 | 160.68 |
| 1581379200000 | 161.85 |
| 1581465600000 | 161.65 |
| 1581552000000 | 160.03 |
| 1581638400000 | 159.27 |
| 1581897600000 | 158.52 |
| 1581984000000 | 157.63 |
| 1582070400000 | 157.67 |
| 1582156800000 | 156.69 |
| 1582243200000 | 155.83 |
| 1582502400000 | 149.95 |
| 1582588800000 | 146.24 |
| 1582675200000 | 146.67 |
| 1582761600000 | 141.54 |
| 1582848000000 | 136.78 |
| 1583107200000 | 135.32 |
| 1583193600000 | 137.73 |
| 1583280000000 | 136.82 |
| 1583366400000 | 134.68 |
| 1583452800000 | 129.81 |
| 1583712000000 | 120.73 |
| 1583798400000 | 119.53 |
| 1583884800000 | 116.22 |
| 1583971200000 | 102.17 |
| 1584057600000 | 102.81 |
| 1584316800000 | 93.05 |
| 1584403200000 | 87.17 |
| 1584489600000 | 76.6 |
| 1584576000000 | 79.85 |
| 1584662400000 | 85.36 |
| 1584921600000 | 78.97 |
| 1585008000000 | 86.21 |
| 1585094400000 | 93.43 |
| 1585180800000 | 101.13 |
| 1585267200000 | 97.3 |
| 1585526400000 | 93.45 |
| 1585612800000 | 95.29 |
| 1585699200000 | 88.05 |
| 1585785600000 | 86.85 |
| 1585872000000 | 84.33 |
| 1586131200000 | 90.29 |
| 1586217600000 | 94.06 |
| 1586304000000 | 94.93 |
| 1586390400000 | 98.27 |
| 1586822400000 | 96.59 |
| 1586908800000 | 90.51 |
| 1586995200000 | 90.47 |
| 1587081600000 | 95.32 |
| 1587340800000 | 94.45 |
| 1587427200000 | 89.63 |
| 1587513600000 | 89.63 |
| 1587600000000 | 91.73 |
| 1587686400000 | 89.72 |
| 1587945600000 | 91.11 |
| 1588032000000 | 92.74 |
| 1588118400000 | 98.34 |
| 1588204800000 | 94.95 |
| 1588291200000 | 93.42 |
| 1588550400000 | 88.92 |
| 1588636800000 | 91.28 |
| 1588723200000 | 90.43 |
| 1588809600000 | 92.48 |
| 1588896000000 | 92.72 |
| 1589155200000 | 91.08 |
| 1589241600000 | 89.97 |
| 1589328000000 | 86.48 |
| 1589414400000 | 84.6 |
| 1589500800000 | 85.52 |
| 1589760000000 | 91.58 |
| 1589846400000 | 90.75 |
| 1589932800000 | 90.58 |
| 1590019200000 | 90.51 |
| 1590105600000 | 89.75 |
| 1590364800000 | 93.08 |
| 1590451200000 | 97.59 |
| 1590537600000 | 98.78 |
| 1590624000000 | 98.74 |
| 1590710400000 | 94.66 |
| 1590969600000 | 96.91 |
| 1591056000000 | 101.24 |
| 1591142400000 | 107.69 |
| 1591228800000 | 107.29 |
| 1591315200000 | 112.86 |
| 1591574400000 | 114.29 |
| 1591660800000 | 109.28 |
| 1591747200000 | 106.87 |
| 1591833600000 | 99.58 |
| 1591920000000 | 100.11 |
| 1592179200000 | 100.78 |
| 1592265600000 | 104 |
| 1592352000000 | 104.5 |
| 1592438400000 | 103.47 |
| 1592524800000 | 103.46 |
| 1592784000000 | 101.98 |
| 1592870400000 | 102.52 |
| 1592956800000 | 97.6 |
| 1593043200000 | 97.66 |
| 1593129600000 | 96.86 |
| 1593388800000 | 98.12 |
| 1593475200000 | 97.9 |
| 1593561600000 | 98.37 |
| 1593648000000 | 100.93 |
| 1593734400000 | 99.12 |
| 1593993600000 | 101.57 |
| 1594080000000 | 100.77 |
| 1594166400000 | 99.41 |
| 1594252800000 | 96.85 |
| 1594339200000 | 98.35 |
| 1594598400000 | 100.2 |
| 1594684800000 | 97.47 |
| 1594771200000 | 102.23 |
| 1594857600000 | 100.46 |
| 1594944000000 | 99.87 |
| 1595203200000 | 101.17 |
| 1595289600000 | 103.16 |
| 1595376000000 | 100.95 |
| 1595462400000 | 100.3 |
| 1595548800000 | 97.75 |
| 1595808000000 | 96.14 |
| 1595894400000 | 97.83 |
| 1595980800000 | 96.56 |
| 1596067200000 | 97.27 |
| 1596153600000 | 95.05 |
| 1596412800000 | 95.62 |
| 1596499200000 | 98.17 |
| 1596585600000 | 100.8 |
| 1596672000000 | 100.48 |
| 1596758400000 | 100.29 |
| 1597017600000 | 102.77 |
| 1597104000000 | 106.56 |
| 1597190400000 | 105.36 |
| 1597276800000 | 104.31 |
| 1597363200000 | 102.79 |
| 1597622400000 | 102.46 |
| 1597708800000 | 100.94 |
| 1597795200000 | 101.67 |
| 1597881600000 | 100.15 |
| 1597968000000 | 99.82 |
| 1598227200000 | 102.66 |
| 1598313600000 | 102.22 |
| 1598400000000 | 101.88 |
| 1598486400000 | 102.67 |
| 1598572800000 | 102.07 |
| 1598832000000 | 99.9 |
| 1598918400000 | 97.82 |
| 1599004800000 | 100.56 |
| 1599091200000 | 99.79 |
| 1599177600000 | 98.77 |
| 1599436800000 | 101.7 |
| 1599523200000 | 99.19 |
| 1599609600000 | 98.07 |
| 1599696000000 | 97.17 |
| 1599782400000 | 96.5 |
| 1600041600000 | 98.8 |
| 1600128000000 | 98.64 |
| 1600214400000 | 99.16 |
| 1600300800000 | 99.06 |
| 1600387200000 | 96.56 |
| 1600646400000 | 90.72 |
| 1600732800000 | 90.14 |
| 1600819200000 | 89.66 |
| 1600905600000 | 87.52 |
| 1600992000000 | 88.69 |
| 1601251200000 | 90.76 |
| 1601337600000 | 89.5 |
| 1601424000000 | 89.5 |
| 1601510400000 | 89.53 |
| 1601596800000 | 89.37 |
| 1601856000000 | 91.13 |
| 1601942400000 | 94.27 |
| 1602028800000 | 93.5 |
| 1602115200000 | 96.73 |
| 1602201600000 | 98.55 |
| 1602460800000 | 96.46 |
| 1602547200000 | 93.73 |
| 1602633600000 | 93.18 |
| 1602720000000 | 92.86 |
| 1602806400000 | 96.01 |
| 1603065600000 | 95.67 |
| 1603152000000 | 96.62 |
| 1603238400000 | 94.3 |
| 1603324800000 | 94.29 |
| 1603411200000 | 98.06 |
| 1603670400000 | 94.27 |
| 1603756800000 | 91.24 |
| 1603843200000 | 89.14 |
| 1603929600000 | 86.89 |
| 1604016000000 | 87.61 |
| 1604275200000 | 89.46 |
| 1604361600000 | 93.72 |
| 1604448000000 | 95.86 |
| 1604534400000 | 96.3 |
| 1604620800000 | 95.25 |
| 1604880000000 | 107.31 |
| 1604966400000 | 112.89 |
| 1605052800000 | 111.57 |
| 1605139200000 | 109.91 |
| 1605225600000 | 110.42 |
| 1605484800000 | 115.78 |
| 1605571200000 | 116.88 |
| 1605657600000 | 116.6 |
| 1605744000000 | 114.97 |
| 1605830400000 | 115.84 |
| 1606089600000 | 118.39 |
| 1606176000000 | 122.39 |
| 1606262400000 | 120.09 |
| 1606348800000 | 118.04 |
| 1606435200000 | 118.12 |
| 1606694400000 | 115.61 |
| 1606780800000 | 118.69 |
| 1606867200000 | 119.7 |
| 1606953600000 | 125.55 |
| 1607040000000 | 125.15 |
| 1607299200000 | 123.4 |
| 1607385600000 | 121.79 |
| 1607472000000 | 122.5 |
| 1607558400000 | 120.7 |
| 1607644800000 | 118.21 |
| 1607904000000 | 119.21 |
| 1607990400000 | 119.4 |
| 1608076800000 | 119.43 |
| 1608163200000 | 118.16 |
| 1608249600000 | 117.42 |
| 1608508800000 | 114.47 |
| 1608595200000 | 116.54 |
| 1608681600000 | 120.49 |
| 1608768000000 | 120.85 |
| 1609113600000 | 120.43 |
| 1609200000000 | 121.59 |
| 1609286400000 | 120.17 |
| 1609372800000 | 119.43 |
| 1609718400000 | 117.92 |
| 1609804800000 | 119.52 |
| 1609891200000 | 119.99 |
| 1609977600000 | 119.57 |
| 1610064000000 | 119.03 |
| 1610323200000 | 118.08 |
| 1610409600000 | 118.26 |
| 1610496000000 | 117.26 |
| 1610582400000 | 119.96 |
| 1610668800000 | 118.53 |
| 1610928000000 | 117.54 |
| 1611014400000 | 117.78 |
| 1611100800000 | 120.4 |
| 1611187200000 | 117.16 |
| 1611273600000 | 115.8 |
| 1611532800000 | 112.16 |
| 1611619200000 | 112.89 |
| 1611705600000 | 112.12 |
| 1611792000000 | 112.63 |
| 1611878400000 | 110.99 |
| 1612137600000 | 111.58 |
| 1612224000000 | 114.71 |
| 1612310400000 | 114.42 |
| 1612396800000 | 117.19 |
| 1612483200000 | 116.84 |
| 1612742400000 | 116.51 |
| 1612828800000 | 116.56 |
| 1612915200000 | 115.49 |
| 1613001600000 | 114.87 |
| 1613088000000 | 115.18 |
| 1613347200000 | 116.8 |
| 1613433600000 | 116.7 |
| 1613520000000 | 116.79 |
| 1613606400000 | 113.18 |
| 1613692800000 | 115.46 |
| 1613952000000 | 118.1 |
| 1614038400000 | 120.18 |
| 1614124800000 | 123.54 |
| 1614211200000 | 121.65 |
| 1614297600000 | 118.11 |
| 1614556800000 | 122.3 |
| 1614643200000 | 121.47 |
| 1614729600000 | 123.39 |
| 1614816000000 | 124.31 |
| 1614902400000 | 119.76 |
| 1615161600000 | 124.49 |
| 1615248000000 | 125.52 |
| 1615334400000 | 124.93 |
| 1615420800000 | 124.78 |
| 1615507200000 | 125.47 |
| 1615766400000 | 127.06 |
| 1615852800000 | 129.37 |
| 1615939200000 | 129.25 |
| 1616025600000 | 129.22 |
| 1616112000000 | 125.42 |
| 1616371200000 | 123.36 |
| 1616457600000 | 121.84 |
| 1616544000000 | 122.52 |
| 1616630400000 | 122 |
| 1616716800000 | 122.52 |
| 1616976000000 | 122.41 |
| 1617062400000 | 124.57 |
| 1617148800000 | 123.63 |
| 1617235200000 | 127 |
| 1617667200000 | 127.42 |
| 1617753600000 | 127.38 |
| 1617840000000 | 127.17 |
| 1617926400000 | 126.21 |
| 1618185600000 | 124.66 |
| 1618272000000 | 124.38 |
| 1618358400000 | 126.33 |
| 1618444800000 | 127.11 |
| 1618531200000 | 127.74 |
| 1618790400000 | 127.94 |
| 1618876800000 | 123.19 |
| 1618963200000 | 123.55 |
| 1619049600000 | 124.48 |
| 1619136000000 | 124.13 |
| 1619395200000 | 126.33 |
| 1619481600000 | 124.42 |
| 1619568000000 | 124.11 |
| 1619654400000 | 123.51 |
| 1619740800000 | 125.4 |
| 1620000000000 | 125.79 |
| 1620086400000 | 123.67 |
| 1620172800000 | 124.28 |
| 1620259200000 | 125.25 |
| 1620345600000 | 127.56 |
| 1620604800000 | 128.5 |
| 1620691200000 | 125.65 |
| 1620777600000 | 126.18 |
| 1620864000000 | 125.47 |
| 1620950400000 | 128.77 |
| 1621209600000 | 126.65 |
| 1621296000000 | 126.66 |
| 1621382400000 | 124.32 |
| 1621468800000 | 124.99 |
| 1621555200000 | 126.38 |
| 1621814400000 | 126.94 |
| 1621900800000 | 126.01 |
| 1621987200000 | 125.78 |
| 1622073600000 | 129.62 |
| 1622160000000 | 130.79 |
| 1622419200000 | 130.01 |
| 1622505600000 | 131.08 |
| 1622592000000 | 132.08 |
| 1622678400000 | 131.25 |
| 1622764800000 | 130.77 |
| 1623024000000 | 132.02 |
| 1623110400000 | 131.35 |
| 1623196800000 | 131.34 |
| 1623283200000 | 130.67 |
| 1623369600000 | 131.7 |
| 1623628800000 | 130.64 |
| 1623715200000 | 130.7 |
| 1623801600000 | 131.97 |
| 1623888000000 | 133.44 |
| 1623974400000 | 130.98 |
| 1624233600000 | 131.9 |
| 1624320000000 | 131.73 |
| 1624406400000 | 129.94 |
| 1624492800000 | 130.22 |
| 1624579200000 | 130.08 |
| 1624838400000 | 126.83 |
| 1624924800000 | 126.29 |
| 1625011200000 | 126.67 |
| 1625097600000 | 127.89 |
| 1625184000000 | 128.65 |
| 1625443200000 | 129.92 |
| 1625529600000 | 128.17 |
| 1625616000000 | 127.21 |
| 1625702400000 | 126.46 |
| 1625788800000 | 129.13 |
| 1626048000000 | 127.35 |
| 1626134400000 | 126.1 |
| 1626220800000 | 125.8 |
| 1626307200000 | 124.47 |
| 1626393600000 | 124.73 |
| 1626652800000 | 118.81 |
| 1626739200000 | 121.42 |
| 1626825600000 | 125.9 |
| 1626912000000 | 125.88 |
| 1626998400000 | 129.21 |
| 1627257600000 | 129.78 |
| 1627344000000 | 130.24 |
| 1627430400000 | 132.73 |
| 1627516800000 | 132.4 |
| 1627603200000 | 130.94 |
| 1627862400000 | 137.89 |
| 1627948800000 | 136.59 |
| 1628035200000 | 136.73 |
| 1628121600000 | 138.94 |
| 1628208000000 | 139.22 |
| 1628467200000 | 137.19 |
| 1628553600000 | 137.73 |
| 1628640000000 | 141.1 |
| 1628726400000 | 140.31 |
| 1628812800000 | 140.26 |
| 1629072000000 | 139.78 |
| 1629158400000 | 139.1 |
| 1629244800000 | 139.74 |
| 1629331200000 | 137.26 |
| 1629417600000 | 136.97 |
| 1629676800000 | 137.73 |
| 1629763200000 | 139.24 |
| 1629849600000 | 139.32 |
| 1629936000000 | 138.94 |
| 1630022400000 | 139.51 |
| 1630281600000 | 139.17 |
| 1630368000000 | 138.71 |
| 1630454400000 | 139.28 |
| 1630540800000 | 138.78 |
| 1630627200000 | 137.77 |
| 1630886400000 | 138.03 |
| 1630972800000 | 134.2 |
| 1631059200000 | 133.15 |
| 1631145600000 | 134.07 |
| 1631232000000 | 133.12 |
| 1631491200000 | 134.61 |
| 1631577600000 | 132.95 |
| 1631664000000 | 131.64 |
| 1631750400000 | 132.93 |
| 1631836800000 | 133.32 |
| 1632096000000 | 134.13 |
| 1632182400000 | 135.24 |
| 1632268800000 | 136.84 |
| 1632355200000 | 138.62 |
| 1632441600000 | 139.08 |
| 1632700800000 | 142.98 |
| 1632787200000 | 139.14 |
| 1632873600000 | 140.76 |
| 1632960000000 | 139.88 |
| 1633046400000 | 140.9 |
| 1633305600000 | 140.14 |
| 1633392000000 | 140.93 |
| 1633478400000 | 139.23 |
| 1633564800000 | 140.93 |
| 1633651200000 | 141.83 |
| 1633910400000 | 142.48 |
| 1633996800000 | 141.45 |
| 1634083200000 | 141.06 |
| 1634169600000 | 141.01 |
| 1634256000000 | 142.32 |
| 1634515200000 | 140.33 |
| 1634601600000 | 138.78 |
| 1634688000000 | 138.42 |
| 1634774400000 | 138.38 |
| 1634860800000 | 137.49 |
| 1635120000000 | 136.06 |
| 1635206400000 | 137.51 |
| 1635292800000 | 136.88 |
| 1635379200000 | 136.63 |
| 1635465600000 | 136.81 |
| 1635724800000 | 136.85 |
| 1635811200000 | 136.99 |
| 1635897600000 | 137.11 |
| 1635984000000 | 137.48 |
| 1636070400000 | 141.53 |
| 1636329600000 | 141.01 |
| 1636416000000 | 141.83 |
| 1636502400000 | 142.32 |
| 1636588800000 | 140.93 |
| 1636675200000 | 139.36 |
| 1636934400000 | 140.08 |
| 1637020800000 | 139.76 |
| 1637107200000 | 138.65 |
| 1637193600000 | 138.31 |
| 1637280000000 | 135.29 |
| 1637539200000 | 135.13 |
| 1637625600000 | 135.32 |
| 1637712000000 | 135.56 |
| 1637798400000 | 136.1 |
| 1637884800000 | 126.72 |
| 1638144000000 | 126.98 |
| 1638230400000 | 125.46 |
| 1638316800000 | 127.93 |
| 1638403200000 | 127.11 |
| 1638489600000 | 125.94 |
| 1638748800000 | 129.22 |
| 1638835200000 | 130.79 |
| 1638921600000 | 130.23 |
| 1639008000000 | 128.89 |
| 1639094400000 | 127.97 |
| 1639353600000 | 125.56 |
| 1639440000000 | 125.59 |
| 1639526400000 | 123.73 |
| 1639612800000 | 125.22 |
| 1639699200000 | 126.26 |
| 1639958400000 | 123.9 |
| 1640044800000 | 127.09 |
| 1640131200000 | 129.86 |
| 1640217600000 | 131.4 |
| 1640304000000 | 131.34 |
| 1640563200000 | 131.7 |
| 1640649600000 | 132.24 |
| 1640736000000 | 131.98 |
| 1640822400000 | 132.36 |
| 1640908800000 | 132.25 |
| 1641168000000 | 134.05 |
| 1641254400000 | 136.59 |
| 1641340800000 | 136.93 |
| 1641427200000 | 136.79 |
| 1641513600000 | 136.95 |
| 1641772800000 | 137.78 |
| 1641859200000 | 137.66 |
| 1641945600000 | 137.21 |
| 1642032000000 | 138.16 |
| 1642118400000 | 138.93 |
| 1642377600000 | 139.5 |
| 1642464000000 | 140.04 |
| 1642550400000 | 139.76 |
| 1642636800000 | 139.92 |
| 1642723200000 | 137.27 |
| 1642982400000 | 132.92 |
| 1643068800000 | 134.09 |
| 1643155200000 | 137.04 |
| 1643241600000 | 136.45 |
| 1643328000000 | 134.02 |
| 1643587200000 | 133.96 |
| 1643673600000 | 136.84 |
| 1643760000000 | 135.07 |
| 1643846400000 | 134.06 |
| 1643932800000 | 131.97 |
| 1644192000000 | 132.99 |
| 1644278400000 | 135.18 |
| 1644364800000 | 137.03 |
| 1644451200000 | 139.06 |
| 1644537600000 | 139.52 |
| 1644796800000 | 137.4 |
| 1644883200000 | 139.85 |
| 1644969600000 | 140.88 |
| 1645056000000 | 139.67 |
| 1645142400000 | 139.13 |
| 1645401600000 | 136.88 |
| 1645488000000 | 138.36 |
| 1645574400000 | 138.57 |
| 1645660800000 | 137.3 |
| 1645747200000 | 143.47 |
| 1646006400000 | 153.65 |
| 1646092800000 | 152.89 |
| 1646179200000 | 154.43 |
| 1646265600000 | 151.36 |
| 1646352000000 | 147.84 |
| 1646611200000 | 150.81 |
| 1646697600000 | 151.07 |
| 1646784000000 | 150.92 |
| 1646870400000 | 151.38 |
| 1646956800000 | 154.81 |
| 1647216000000 | 154.67 |
| 1647302400000 | 155.29 |
| 1647388800000 | 155.34 |
| 1647475200000 | 156.73 |
| 1647561600000 | 157.11 |
| 1647820800000 | 159.72 |
| 1647907200000 | 161.2 |
| 1647993600000 | 160.44 |
| 1648080000000 | 162.54 |
| 1648166400000 | 167.66 |
| 1648425600000 | 162.41 |
| 1648512000000 | 162.25 |
| 1648598400000 | 162.63 |
| 1648684800000 | 162.14 |
| 1648771200000 | 161.75 |
| 1649030400000 | 164.47 |
| 1649116800000 | 163.22 |
| 1649203200000 | 161.23 |
| 1649289600000 | 159.48 |
| 1649376000000 | 160.32 |
| 1649635200000 | 163.36 |
| 1649721600000 | 164.06 |
| 1649808000000 | 164.6 |
| 1649894400000 | 167.55 |
| 1650326400000 | 167.49 |
| 1650412800000 | 167.89 |
| 1650499200000 | 169.13 |
| 1650585600000 | 166.41 |
| 1650844800000 | 163.12 |
| 1650931200000 | 162.84 |
| 1651017600000 | 162.56 |
| 1651104000000 | 163.22 |
| 1651190400000 | 164.19 |
| 1651449600000 | 162.28 |
| 1651536000000 | 166.46 |
| 1651622400000 | 163.4 |
| 1651708800000 | 162.45 |
| 1651795200000 | 160.77 |
| 1652054400000 | 156.17 |
| 1652140800000 | 154.71 |
| 1652227200000 | 157.88 |
| 1652313600000 | 155.28 |
| 1652400000000 | 157.65 |
| 1652659200000 | 158.46 |
| 1652745600000 | 160.48 |
| 1652832000000 | 160.9 |
| 1652918400000 | 158.91 |
| 1653004800000 | 159.39 |
| 1653264000000 | 159.96 |
| 1653350400000 | 157.68 |
| 1653436800000 | 159.64 |
| 1653523200000 | 162.61 |
| 1653609600000 | 164 |
| 1653868800000 | 164.25 |
| 1653955200000 | 160.7 |
| 1654041600000 | 162.31 |
| 1654128000000 | 163.49 |
| 1654214400000 | 164.04 |
| 1654473600000 | 166.41 |
| 1654560000000 | 167.19 |
| 1654646400000 | 166.44 |
| 1654732800000 | 163.4 |
| 1654819200000 | 159.5 |
| 1655078400000 | 156.25 |
| 1655164800000 | 156.26 |
| 1655251200000 | 158.07 |
| 1655337600000 | 155.46 |
| 1655424000000 | 156.12 |
| 1655683200000 | 160.34 |
| 1655769600000 | 160.52 |
| 1655856000000 | 156.74 |
| 1655942400000 | 153.64 |
| 1656028800000 | 156.36 |
| 1656288000000 | 157.27 |
| 1656374400000 | 161.77 |
| 1656460800000 | 159.38 |
| 1656547200000 | 159.85 |
| 1656633600000 | 161.34 |
| 1656892800000 | 160.21 |
| 1656979200000 | 151.67 |
| 1657065600000 | 155.14 |
| 1657152000000 | 159.47 |
| 1657238400000 | 161.45 |
| 1657497600000 | 160.54 |
| 1657584000000 | 164.28 |
| 1657670400000 | 162.74 |
| 1657756800000 | 159.85 |
| 1657843200000 | 164.03 |
| 1658102400000 | 165.76 |
| 1658188800000 | 167.46 |
| 1658275200000 | 165.99 |
| 1658361600000 | 164.05 |
| 1658448000000 | 164.77 |
| 1658707200000 | 163.72 |
| 1658793600000 | 164.01 |
| 1658880000000 | 164.11 |
| 1658966400000 | 164.73 |
| 1659052800000 | 164.18 |
| 1659312000000 | 166.2 |
| 1659398400000 | 167.31 |
| 1659484800000 | 167.74 |
| 1659571200000 | 164.25 |
| 1659657600000 | 161.97 |
| 1659916800000 | 163.46 |
| 1660003200000 | 163.32 |
| 1660089600000 | 163.54 |
| 1660176000000 | 164.1 |
| 1660262400000 | 162.89 |
| 1660521600000 | 164.55 |
| 1660608000000 | 167.1 |
| 1660694400000 | 165.57 |
| 1660780800000 | 164.98 |
| 1660867200000 | 162.53 |
| 1661126400000 | 160.92 |
| 1661212800000 | 160.52 |
| 1661299200000 | 160.28 |
| 1661385600000 | 160.91 |
| 1661472000000 | 158.86 |
| 1661731200000 | 156.82 |
| 1661817600000 | 155.53 |
| 1661904000000 | 153.15 |
| 1661990400000 | 148.26 |
| 1662076800000 | 151.21 |
| 1662336000000 | 151.84 |
| 1662422400000 | 152.5 |
| 1662508800000 | 151.11 |
| 1662595200000 | 151.55 |
| 1662681600000 | 151.16 |
| 1662940800000 | 154.08 |
| 1663027200000 | 151.35 |
| 1663113600000 | 148.19 |
| 1663200000000 | 147.07 |
| 1663286400000 | 143.81 |
| 1663545600000 | 145.41 |
| 1663632000000 | 144.01 |
| 1663718400000 | 149.03 |
| 1663804800000 | 148.1 |
| 1663891200000 | 142.73 |
| 1664150400000 | 144.23 |
| 1664236800000 | 141.73 |
| 1664323200000 | 140.69 |
| 1664409600000 | 141.93 |
| 1664496000000 | 142.03 |
| 1664755200000 | 143.76 |
| 1664841600000 | 147.23 |
| 1664928000000 | 146.76 |
| 1665014400000 | 145.12 |
| 1665100800000 | 146.09 |
| 1665360000000 | 145.3 |
| 1665446400000 | 145.65 |
| 1665532800000 | 143.26 |
| 1665619200000 | 147.84 |
| 1665705600000 | 146.06 |
| 1665964800000 | 150.32 |
| 1666051200000 | 151.55 |
| 1666137600000 | 152.24 |
| 1666224000000 | 154.06 |
| 1666310400000 | 153.7 |
| 1666569600000 | 155.22 |
| 1666656000000 | 156.95 |
| 1666742400000 | 160.01 |
| 1666828800000 | 159.91 |
| 1666915200000 | 163.2 |
| 1667174400000 | 162.07 |
| 1667260800000 | 163.67 |
| 1667347200000 | 163.77 |
| 1667433600000 | 162.38 |
| 1667520000000 | 161.04 |
| 1667779200000 | 161 |
| 1667865600000 | 160.83 |
| 1667952000000 | 160.66 |
| 1668038400000 | 160.02 |
| 1668124800000 | 155.73 |
| 1668384000000 | 157.82 |
| 1668470400000 | 160.63 |
| 1668556800000 | 161.31 |
| 1668643200000 | 160.56 |
| 1668729600000 | 162.34 |
| 1668988800000 | 163.65 |
| 1669075200000 | 167.11 |
| 1669161600000 | 167.57 |
| 1669248000000 | 168.33 |
| 1669334400000 | 169.37 |
| 1669593600000 | 166.5 |
| 1669680000000 | 167.09 |
| 1669766400000 | 167.91 |
| 1669852800000 | 167.52 |
| 1669939200000 | 169.19 |
| 1670198400000 | 168.51 |
| 1670284800000 | 169.99 |
| 1670371200000 | 167.85 |
| 1670457600000 | 169.98 |
| 1670544000000 | 170.33 |
| 1670803200000 | 170.55 |
| 1670889600000 | 169.58 |
| 1670976000000 | 170.35 |
| 1671062400000 | 168.85 |
| 1671148800000 | 168.66 |
| 1671408000000 | 168.24 |
| 1671494400000 | 168.06 |
| 1671580800000 | 171.1 |
| 1671667200000 | 170.12 |
| 1671753600000 | 169.29 |
| 1672099200000 | 170.37 |
| 1672185600000 | 170.62 |
| 1672272000000 | 170.53 |
| 1672358400000 | 168.66 |
| 1672617600000 | 171.43 |
| 1672704000000 | 172.86 |
| 1672790400000 | 172.18 |
| 1672876800000 | 172.32 |
| 1672963200000 | 175.4 |
| 1673222400000 | 175.03 |
| 1673308800000 | 173.97 |
| 1673395200000 | 172.69 |
| 1673481600000 | 174.96 |
| 1673568000000 | 176.28 |
| 1673827200000 | 176.74 |
| 1673913600000 | 180.01 |
| 1674000000000 | 181.41 |
| 1674086400000 | 180.75 |
| 1674172800000 | 182.91 |
| 1674432000000 | 183.9 |
| 1674518400000 | 184.45 |
| 1674604800000 | 183.33 |
| 1674691200000 | 186.26 |
| 1674777600000 | 184.43 |
| 1675036800000 | 184.36 |
| 1675123200000 | 182.11 |
| 1675209600000 | 182.59 |
| 1675296000000 | 183.28 |
| 1675382400000 | 183.03 |
| 1675641600000 | 181.88 |
| 1675728000000 | 180.04 |
| 1675814400000 | 181.78 |
| 1675900800000 | 182.53 |
| 1675987200000 | 184.41 |
| 1676246400000 | 188.29 |
| 1676332800000 | 187.64 |
| 1676419200000 | 190.82 |
| 1676505600000 | 194.34 |
| 1676592000000 | 195.31 |
| 1676851200000 | 193.79 |
| 1676937600000 | 196.76 |
| 1677024000000 | 194.77 |
| 1677110400000 | 200.6 |
| 1677196800000 | 201.61 |
| 1677456000000 | 204.92 |
| 1677542400000 | 203.59 |
| 1677628800000 | 204.44 |
| 1677715200000 | 204.92 |
| 1677801600000 | 206.11 |
| 1678060800000 | 207.51 |
| 1678147200000 | 207.24 |
| 1678233600000 | 206.56 |
| 1678320000000 | 209.72 |
| 1678406400000 | 206.81 |
| 1678665600000 | 201.31 |
| 1678752000000 | 209.33 |
| 1678838400000 | 200.37 |
| 1678924800000 | 203.5 |
| 1679011200000 | 198.33 |
| 1679270400000 | 202.27 |
| 1679356800000 | 206.72 |
| 1679443200000 | 207.88 |
| 1679529600000 | 208.27 |
| 1679616000000 | 206.24 |
| 1679875200000 | 209.27 |
| 1679961600000 | 209.49 |
| 1680048000000 | 210.72 |
| 1680134400000 | 210.57 |
| 1680220800000 | 211.11 |
| 1680480000000 | 211.89 |
| 1680566400000 | 212.4 |
| 1680652800000 | 209.82 |
| 1680739200000 | 212.85 |
| 1681171200000 | 213.33 |
| 1681257600000 | 213.83 |
| 1681344000000 | 214.79 |
| 1681430400000 | 214.33 |
| 1681689600000 | 217 |
| 1681776000000 | 218.09 |
| 1681862400000 | 217.63 |
| 1681948800000 | 218.52 |
| 1682035200000 | 217.51 |
| 1682294400000 | 217.33 |
| 1682380800000 | 216.51 |
| 1682467200000 | 213.05 |
| 1682553600000 | 214.15 |
| 1682640000000 | 214.33 |
| 1682899200000 | 214.41 |
| 1682985600000 | 213.1 |
| 1683072000000 | 214.76 |
| 1683158400000 | 210.04 |
| 1683244800000 | 210.81 |
| 1683504000000 | 210.3 |
| 1683590400000 | 211.25 |
| 1683676800000 | 212.48 |
| 1683763200000 | 209.59 |
| 1683849600000 | 213.08 |
| 1684108800000 | 212.98 |
| 1684195200000 | 215.01 |
| 1684281600000 | 217.21 |
| 1684368000000 | 217.79 |
| 1684454400000 | 216.49 |
| 1684713600000 | 216.91 |
| 1684800000000 | 211.56 |
| 1684886400000 | 206.78 |
| 1684972800000 | 207 |
| 1685059200000 | 208.28 |
| 1685318400000 | 208.7 |
| 1685404800000 | 206.21 |
| 1685491200000 | 203.13 |
| 1685577600000 | 206.83 |
| 1685664000000 | 208.53 |
| 1685923200000 | 205.76 |
| 1686009600000 | 206.38 |
| 1686096000000 | 205.22 |
| 1686182400000 | 206.03 |
| 1686268800000 | 208.14 |
| 1686528000000 | 210.62 |
| 1686614400000 | 211.81 |
| 1686700800000 | 209.96 |
| 1686787200000 | 210.16 |
| 1686873600000 | 213.99 |
| 1687132800000 | 214.93 |
| 1687219200000 | 216.28 |
| 1687305600000 | 215.65 |
| 1687392000000 | 212.95 |
| 1687478400000 | 213.15 |
| 1687737600000 | 209.1 |
| 1687824000000 | 209.69 |
| 1687910400000 | 212.12 |
| 1687996800000 | 211.56 |
| 1688083200000 | 213.48 |
| 1688342400000 | 213.19 |
| 1688428800000 | 210.88 |
| 1688515200000 | 211.63 |
| 1688601600000 | 205.83 |
| 1688688000000 | 207.36 |
| 1688947200000 | 209.38 |
| 1689033600000 | 210.43 |
| 1689120000000 | 213.57 |
| 1689206400000 | 214.59 |
| 1689292800000 | 212.1 |
| 1689552000000 | 212.71 |
| 1689638400000 | 214.49 |
| 1689724800000 | 214.6 |
| 1689811200000 | 217.01 |
| 1689897600000 | 213.91 |
| 1690156800000 | 214.82 |
| 1690243200000 | 212.11 |
| 1690329600000 | 216.18 |
| 1690416000000 | 218.48 |
| 1690502400000 | 219.22 |
| 1690761600000 | 219.85 |
| 1690848000000 | 219.81 |
| 1690934400000 | 220.56 |
| 1691020800000 | 220.12 |
| 1691107200000 | 224.52 |
| 1691366400000 | 227.13 |
| 1691452800000 | 226.55 |
| 1691539200000 | 226.98 |
| 1691625600000 | 225.84 |
| 1691712000000 | 223.4 |
| 1691971200000 | 224 |
| 1692057600000 | 221.89 |
| 1692144000000 | 219.86 |
| 1692230400000 | 216.98 |
| 1692316800000 | 216.6 |
| 1692576000000 | 217.8 |
| 1692662400000 | 218.29 |
| 1692748800000 | 220.38 |
| 1692835200000 | 219.5 |
| 1692921600000 | 219.73 |
| 1693180800000 | 222.29 |
| 1693267200000 | 223.97 |
| 1693353600000 | 225.69 |
| 1693440000000 | 228.27 |
| 1693526400000 | 226.85 |
| 1693785600000 | 227.33 |
| 1693872000000 | 227.74 |
| 1693958400000 | 226.6 |
| 1694044800000 | 229.57 |
| 1694131200000 | 228.35 |
| 1694390400000 | 227.9 |
| 1694476800000 | 225.84 |
| 1694563200000 | 226.32 |
| 1694649600000 | 227.27 |
| 1694736000000 | 228.57 |
| 1694995200000 | 226.91 |
| 1695081600000 | 226.1 |
| 1695168000000 | 224.33 |
| 1695254400000 | 220 |
| 1695340800000 | 218.29 |
| 1695600000000 | 217.2 |
| 1695686400000 | 217.55 |
| 1695772800000 | 219.22 |
| 1695859200000 | 221.74 |
| 1695945600000 | 219.88 |
| 1696204800000 | 217.61 |
| 1696291200000 | 215.57 |
| 1696377600000 | 211.78 |
| 1696464000000 | 212.22 |
| 1696550400000 | 211.61 |
| 1696809600000 | 217.81 |
| 1696896000000 | 222.05 |
| 1696982400000 | 224.78 |
| 1697068800000 | 227 |
| 1697155200000 | 225.43 |
| 1697414400000 | 226.16 |
| 1697500800000 | 227.22 |
| 1697587200000 | 224.81 |
| 1697673600000 | 220.9 |
| 1697760000000 | 218.92 |
| 1698019200000 | 220.32 |
| 1698105600000 | 224.63 |
| 1698192000000 | 225.11 |
| 1698278400000 | 225.71 |
| 1698364800000 | 222.7 |
| 1698624000000 | 225.14 |
| 1698710400000 | 226.33 |
| 1698796800000 | 229.56 |
| 1698883200000 | 229.3 |
| 1698969600000 | 228.45 |
| 1699228800000 | 228.03 |
| 1699315200000 | 227.99 |
| 1699401600000 | 229.87 |
| 1699488000000 | 229.79 |
| 1699574400000 | 230.93 |
| 1699833600000 | 234.54 |
| 1699920000000 | 233.14 |
| 1700006400000 | 233.27 |
| 1700092800000 | 231.83 |
| 1700179200000 | 233.58 |
| 1700438400000 | 234.81 |
| 1700524800000 | 236.13 |
| 1700611200000 | 235.26 |
| 1700697600000 | 235.84 |
| 1700784000000 | 236.24 |
| 1701043200000 | 231.94 |
| 1701129600000 | 234.66 |
| 1701216000000 | 234.95 |
| 1701302400000 | 235.18 |
| 1701388800000 | 239.63 |
| 1701648000000 | 238.1 |
| 1701734400000 | 237.78 |
| 1701820800000 | 238.93 |
| 1701907200000 | 237.12 |
| 1701993600000 | 240.78 |
| 1702252800000 | 240.94 |
| 1702339200000 | 242.36 |
| 1702425600000 | 243.94 |
| 1702512000000 | 240.7 |
| 1702598400000 | 241.07 |
| 1702857600000 | 241.37 |
| 1702944000000 | 242.5 |
| 1703030400000 | 242.87 |
| 1703116800000 | 243.85 |
| 1703203200000 | 243.98 |
| 1703635200000 | 244.58 |
| 1703721600000 | 244.61 |
| 1703808000000 | 245.13 |
| 1704153600000 | 247.39 |
| 1704240000000 | 247.01 |
| 1704326400000 | 252.43 |
| 1704412800000 | 251.63 |
| 1704672000000 | 253.72 |
| 1704758400000 | 255 |
| 1704844800000 | 256.75 |
| 1704931200000 | 256.51 |
| 1705017600000 | 262.72 |
| 1705276800000 | 260.08 |
| 1705363200000 | 260.72 |
| 1705449600000 | 260.96 |
| 1705536000000 | 263.67 |
| 1705622400000 | 260.15 |
| 1705881600000 | 262.64 |
| 1705968000000 | 260.69 |
| 1706054400000 | 263.14 |
| 1706140800000 | 263.5 |
| 1706227200000 | 261.82 |
| 1706486400000 | 264.59 |
| 1706572800000 | 263.8 |
| 1706659200000 | 262.32 |
| 1706745600000 | 261.53 |
| 1706832000000 | 263.63 |
| 1707091200000 | 263.37 |
| 1707177600000 | 268.51 |
| 1707264000000 | 268.15 |
| 1707350400000 | 267.16 |
| 1707436800000 | 269.48 |
| 1707696000000 | 271.76 |
| 1707782400000 | 271.65 |
| 1707868800000 | 276.9 |
| 1707955200000 | 280.93 |
| 1708041600000 | 284.22 |
| 1708300800000 | 286.03 |
| 1708387200000 | 286.02 |
| 1708473600000 | 285 |
| 1708560000000 | 286.62 |
| 1708646400000 | 287.63 |
| 1708905600000 | 292.67 |
| 1708992000000 | 289.37 |
| 1709078400000 | 292.87 |
| 1709164800000 | 294.06 |
| 1709251200000 | 295.67 |
| 1709510400000 | 299.69 |
| 1709596800000 | 303.7 |
| 1709683200000 | 302.71 |
| 1709769600000 | 304 |
| 1709856000000 | 300.77 |
| 1710115200000 | 297.46 |
| 1710201600000 | 299.61 |
| 1710288000000 | 302.3 |
| 1710374400000 | 306.22 |
| 1710460800000 | 308.48 |
| 1710720000000 | 312.04 |
| 1710806400000 | 317.36 |
| 1710892800000 | 318.46 |
| 1710979200000 | 320.86 |
| 1711065600000 | 324.85 |
| 1711324800000 | 329.27 |
| 1711411200000 | 332.93 |
| 1711497600000 | 330.77 |
| 1711584000000 | 331.82 |
| 1712016000000 | 328.68 |
| 1712102400000 | 330.82 |
| 1712188800000 | 329.58 |
| 1712275200000 | 329.28 |
| 1712534400000 | 334.76 |
| 1712620800000 | 317.89 |
| 1712707200000 | 317.68 |
| 1712793600000 | 318.82 |
| 1712880000000 | 322.64 |
| 1713139200000 | 326.46 |
| 1713225600000 | 321.41 |
| 1713312000000 | 320.02 |
| 1713398400000 | 317.24 |
| 1713484800000 | 315.15 |
| 1713744000000 | 318.09 |
| 1713830400000 | 324.07 |
| 1713916800000 | 325.37 |
| 1714003200000 | 318.83 |
| 1714089600000 | 322.72 |
| 1714348800000 | 323.18 |
| 1714435200000 | 319.46 |
| 1714521600000 | 319.32 |
| 1714608000000 | 316.98 |
| 1714694400000 | 323.39 |
| 1714953600000 | 326.78 |
| 1715040000000 | 325.14 |
| 1715126400000 | 329.92 |
| 1715212800000 | 332.97 |
| 1715299200000 | 331.53 |
| 1715558400000 | 328.03 |
| 1715644800000 | 327.28 |
| 1715731200000 | 331.4 |
| 1715817600000 | 331.61 |
| 1715904000000 | 330.77 |
| 1716163200000 | 337.07 |
| 1716249600000 | 337.22 |
| 1716336000000 | 335.76 |
| 1716422400000 | 341.97 |
| 1716508800000 | 340.29 |
| 1716768000000 | 341.74 |
| 1716854400000 | 338.3 |
| 1716940800000 | 334.02 |
| 1717027200000 | 336.4 |
| 1717113600000 | 340.49 |
| 1717372800000 | 343.56 |
| 1717459200000 | 337.75 |
| 1717545600000 | 339.22 |
| 1717632000000 | 340.22 |
| 1717718400000 | 342.96 |
| 1717977600000 | 343.76 |
| 1718064000000 | 338.1 |
| 1718150400000 | 337.59 |
| 1718236800000 | 332.02 |
| 1718323200000 | 320.15 |
| 1718582400000 | 323.82 |
| 1718668800000 | 326.76 |
| 1718755200000 | 328.4 |
| 1718841600000 | 331.82 |
| 1718928000000 | 328.98 |
| 1719187200000 | 331.78 |
| 1719273600000 | 322.88 |
| 1719360000000 | 319.68 |
| 1719446400000 | 319.71 |
| 1719532800000 | 320.04 |
| 1719792000000 | 321.17 |
| 1719878400000 | 319.6 |
| 1719964800000 | 327.87 |
| 1720051200000 | 331.31 |
| 1720137600000 | 326.99 |
| 1720396800000 | 328.42 |
| 1720483200000 | 325.27 |
| 1720569600000 | 329.71 |
| 1720656000000 | 330.08 |
| 1720742400000 | 330.14 |
| 1721001600000 | 329.93 |
| 1721088000000 | 331.47 |
| 1721174400000 | 325.54 |
| 1721260800000 | 325.21 |
| 1721347200000 | 323.11 |
| 1721606400000 | 323.8 |
| 1721692800000 | 324.59 |
| 1721779200000 | 322.12 |
| 1721865600000 | 315.34 |
| 1721952000000 | 322.09 |
| 1722211200000 | 322.54 |
| 1722297600000 | 327.19 |
| 1722384000000 | 329.61 |
| 1722470400000 | 325.75 |
| 1722556800000 | 318.29 |
| 1722816000000 | 313.72 |
| 1722902400000 | 318.43 |
| 1722988800000 | 324.47 |
| 1723075200000 | 323.43 |
| 1723161600000 | 327.65 |
| 1723420800000 | 329.66 |
| 1723507200000 | 332.19 |
| 1723593600000 | 336.92 |
| 1723680000000 | 339.76 |
| 1723766400000 | 340.11 |
| 1724025600000 | 337.24 |
| 1724112000000 | 332.9 |
| 1724198400000 | 332.98 |
| 1724284800000 | 333.46 |
| 1724371200000 | 334.7 |
| 1724630400000 | 334.16 |
| 1724716800000 | 335.03 |
| 1724803200000 | 339.04 |
| 1724889600000 | 341.01 |
| 1724976000000 | 339.99 |
| 1725235200000 | 329.53 |
| 1725321600000 | 326.15 |
| 1725408000000 | 326.7 |
| 1725494400000 | 324.34 |
| 1725580800000 | 319.22 |
| 1725840000000 | 322.2 |
| 1725926400000 | 323.76 |
| 1726012800000 | 323.36 |
| 1726099200000 | 328.89 |
| 1726185600000 | 331.52 |
| 1726444800000 | 330.07 |
| 1726531200000 | 320.15 |
| 1726617600000 | 321.32 |
| 1726704000000 | 331.61 |
| 1726790400000 | 330.12 |
| 1727049600000 | 331.34 |
| 1727136000000 | 330.46 |
| 1727222400000 | 331.47 |
| 1727308800000 | 329.71 |
| 1727395200000 | 328.41 |
| 1727654400000 | 326.01 |
| 1727740800000 | 330.71 |
| 1727827200000 | 332.41 |
| 1727913600000 | 330.77 |
| 1728000000000 | 332.53 |
| 1728259200000 | 329.8 |
| 1728345600000 | 329.87 |
| 1728432000000 | 331.2 |
| 1728518400000 | 324.45 |
| 1728604800000 | 326.49 |
| 1728864000000 | 331.88 |
| 1728950400000 | 333.93 |
| 1729036800000 | 337.37 |
| 1729123200000 | 343.81 |
| 1729209600000 | 343.52 |
| 1729468800000 | 342.48 |
| 1729555200000 | 346.41 |
| 1729641600000 | 343.93 |
| 1729728000000 | 345.14 |
| 1729814400000 | 341.86 |
| 1730073600000 | 342.84 |
| 1730160000000 | 340.96 |
| 1730246400000 | 339.98 |
| 1730332800000 | 332.9 |
| 1730419200000 | 338.05 |
| 1730678400000 | 333.75 |
| 1730764800000 | 341.74 |
| 1730851200000 | 349.83 |
| 1730937600000 | 358.69 |
| 1731024000000 | 357.88 |
| 1731283200000 | 367.51 |
| 1731369600000 | 362.34 |
| 1731456000000 | 358.84 |
| 1731542400000 | 354.26 |
| 1731628800000 | 351.31 |
| 1731888000000 | 353.64 |
| 1731974400000 | 356.63 |
| 1732060800000 | 354.83 |
| 1732147200000 | 360.14 |
| 1732233600000 | 360.83 |
| 1732492800000 | 353.62 |
| 1732579200000 | 355.29 |
| 1732665600000 | 353.73 |
| 1732752000000 | 358.24 |
| 1732838400000 | 359.08 |
| 1733097600000 | 363.46 |
| 1733184000000 | 368.6 |
| 1733270400000 | 371.87 |
| 1733356800000 | 369.03 |
| 1733443200000 | 367.31 |
| 1733702400000 | 358.08 |
| 1733788800000 | 353.91 |
| 1733875200000 | 359.69 |
| 1733961600000 | 361.75 |
| 1734048000000 | 359.12 |
| 1734307200000 | 361.34 |
| 1734393600000 | 357.01 |
| 1734480000000 | 358.86 |
| 1734566400000 | 358.04 |
| 1734652800000 | 355.14 |
| 1734912000000 | 356.11 |
| 1734998400000 | 356.61 |
| 1735257600000 | 358.09 |
| 1735516800000 | 356.73 |
| 1735603200000 | 357.86 |
| 1735776000000 | 359.69 |
| 1735862400000 | 358.62 |
| 1736121600000 | 357.09 |
| 1736208000000 | 359.49 |
| 1736294400000 | 367.39 |
| 1736380800000 | 367.38 |
| 1736467200000 | 367.86 |
| 1736726400000 | 364.61 |
| 1736812800000 | 367.09 |
| 1736899200000 | 367.18 |
| 1736985600000 | 374.15 |
| 1737072000000 | 376.79 |
| 1737331200000 | 377.43 |
| 1737417600000 | 380.82 |
| 1737504000000 | 385.16 |
| 1737590400000 | 390.83 |
| 1737676800000 | 386.62 |
| 1737936000000 | 383.94 |
| 1738022400000 | 387.03 |
| 1738108800000 | 384.51 |
| 1738195200000 | 387.8 |
| 1738281600000 | 392.88 |
| 1738540800000 | 394.88 |
| 1738627200000 | 392.71 |
| 1738713600000 | 392.81 |
| 1738800000000 | 385.36 |
| 1738886400000 | 386.37 |
| 1739145600000 | 389.52 |
| 1739232000000 | 392.59 |
| 1739318400000 | 392.84 |
| 1739404800000 | 399.14 |
| 1739491200000 | 406.71 |
| 1739750400000 | 435.31 |
| 1739836800000 | 439.91 |
| 1739923200000 | 440.47 |
| 1740009600000 | 428.56 |
| 1740096000000 | 425.38 |
| 1740355200000 | 434.08 |
| 1740441600000 | 441.35 |
| 1740528000000 | 447.64 |
| 1740614400000 | 461.76 |
| 1740700800000 | 463.31 |
| 1740960000000 | 513.47 |
| 1741046400000 | 506.35 |
| 1741132800000 | 529.15 |
| 1741219200000 | 533.5 |
| 1741305600000 | 509.54 |
| 1741564800000 | 499.11 |
| 1741651200000 | 506 |
| 1741737600000 | 520.91 |
| 1741824000000 | 519.11 |
| 1741910400000 | 544.66 |
| 1742169600000 | 543.91 |
| 1742256000000 | 554.37 |
| 1742342400000 | 547.42 |
| 1742428800000 | 537.41 |
| 1742515200000 | 528.68 |
| 1742774400000 | 531.4 |
| 1742860800000 | 536.95 |
| 1742947200000 | 538.67 |
| 1743033600000 | 538.16 |
| 1743120000000 | 525.1 |
| 1743379200000 | 519.65 |
| STOXX Europe Total Market Defense Capped | STOXX Europe Total Market | |
|---|---|---|
| 2018 | -2.7631860983957 | -10.360085511677 |
| 2019 | 32.777904859575 | 27.90640399541 |
| 2020 | -22.392517346247 | -1.5184050104615 |
| 2021 | 10.821882123036 | 25.867755982599 |
| 2022 | 27.893741204276 | -10.942639340547 |
| 2023 | 46.191332629384 | 16.588412995374 |
| 2024 | 46.634035214135 | 9.2447628833331 |
| 2025 | 366.18923630428 | 25.94055107785 |
Methodology
The STOXX® Europe Total Market Defense Capped Index is designed to capture the performance of companies classified in the Aerospace and Defense sector, according to the ICB Classification, and that have a proven revenue exposure to defense activities. Eligible companies that are part of Defense ICB Subsector (50201020) are included in the index.The remaining eligible companies are evaluated based on their revenue exposure to the combined core and extended revenue sub-themes.
Companies involved in Controversial Weapons activities, as identified by ISS-ESG, are not eligible. The following weapons are considered controversial: anti-personnel mines, biological weapons, chemical weapons and cluster munitions.
| Index | ISIN | Symbol | Bloomberg | Reuters |
|---|---|---|---|---|
| Gross Return EUR | CH1362049475 | SXDCGR | .SXDCGR | |
| Net Return EUR | CH1362049467 | SXDCR | SXDCR INDEX | .SXDCR |
| Price EUR | CH1362049459 | SXDCP | SXDCP INDEX | .SXDCP |
| Gross Return USD | CH1362049509 | SXDCGV | .SXDCGV | |
| Price USD | CH1362049483 | SXDCL | .SXDCL | |
| Net Return USD | CH1362049491 | SXDCV | .SXDCV |
Quick Facts
| Weighting | Free-float market-capitalization weighted |
| Cap Factor | 0.1 |
| No. of components | na |
| Review frequency | Quarterly |
| Calculation/distribution | realtime 15 sec |
| Calculation hours | 09:00:00 18:00:00 |
| Base value/base date | 100 as of March 23, 2015 |
| History | Available since 23 Mar 2015 |
| Inception date | Mar 28, 2025 |
| To learn more about the inception date, currency versions, calculation hours and historical values, please see our data vendor code sheet. | |
Top 10 Components4
| Company | Supersector | Country | Weight |
|---|---|---|---|
| THALES | Industrial Goods and Services | France | 10.411% |
| RHEINMETALL | Industrial Goods and Services | Germany | 10.283% |
| BAE SYSTEMS | Industrial Goods and Services | UK | 9.960% |
| LEONARDO | Industrial Goods and Services | Italy | 9.939% |
| AIRBUS | Industrial Goods and Services | France | 9.938% |
| SAFRAN | Industrial Goods and Services | France | 9.833% |
| MTU AERO ENGINES | Industrial Goods and Services | Germany | 9.582% |
| ROLLS ROYCE HLDG | Industrial Goods and Services | UK | 9.534% |
| SAAB B | Industrial Goods and Services | Sweden | 7.347% |
| DASSAULT AVIATION | Industrial Goods and Services | France | 3.414% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of March 31, 2025
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.