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 (USD bn) | Components (USD bn) | Component weight (%) | Turnover (%) | |||||
|---|---|---|---|---|---|---|---|---|---|
| Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
| STOXX Europe Total Market Defense Capped | 354.0 | 259.5 | 11.8 | 6.4 | 28.3 | 0.2 | 10.9 | 0.1 | 14.7 |
| STOXX Europe Total Market | 19,201.3 | 14,776.6 | 7.8 | 1.1 | 417.3 | 0.0 | 2.8 | 0.0 | 2.7 |
Supersector weighting (top 10)
| Industrial Goods and Services | 100.0 |
|---|
Country weighting
| France | 34.3 |
|---|---|
| UK | 25.3 |
| Germany | 23.0 |
| Italy | 9.5 |
| Sweden | 7.8 |
| 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 | -7.4 | 102.9 | 108.1 | 369.5 | 636.9 | N/A | N/A | 110.5 | 68.5 | 49.8 |
| STOXX Europe Total Market | 0.7 | 29.5 | 24.4 | 78.0 | 92.1 | N/A | N/A | 24.8 | 21.5 | 14.1 |
| Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
| STOXX Europe Total Market Defense Capped | N/A | N/A | 31.6 | 24.0 | 25.9 | N/A | N/A | 2.2 | 2.0 | 1.5 |
| STOXX Europe Total Market | N/A | N/A | 16.9 | 15.7 | 17.7 | N/A | N/A | 1.1 | 1.0 | 0.7 |
| Index to benchmark | Correlation | Tracking error (%) | ||||||||
| STOXX Europe Total Market Defense Capped | 0.5 | 0.6 | 0.6 | 0.6 | 0.6 | 20.7 | 26.9 | 25.7 | 19.3 | 19.7 |
| Index to benchmark | Beta | Annualized information ratio | ||||||||
| STOXX Europe Total Market Defense Capped | 1.2 | 1.1 | 1.1 | 0.9 | 1.0 | -4.6 | 2.0 | 2.0 | 1.7 | 1.4 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(USD, Gross Return), all data as of October 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 | 49.7 | 31.1 | 43.8 | 31.1 | 7.5 | 2.2 | 2.9 | 37.7 |
| STOXX Europe Total Market | -0.4 | 16.0 | 15.7 | 15.6 | 2.0 | 3.8 | 1.4 | 2.0 |
Performance and annual returns
| STOXX Europe Total Market Defense Capped | |
|---|---|
| 1427068800000 | 100 |
| 1427155200000 | 99.83 |
| 1427241600000 | 99.18 |
| 1427328000000 | 97.91 |
| 1427414400000 | 97.75 |
| 1427673600000 | 97.64 |
| 1427760000000 | 96.89 |
| 1427846400000 | 97.59 |
| 1427932800000 | 98.41 |
| 1428364800000 | 99.08 |
| 1428451200000 | 98.84 |
| 1428537600000 | 98.77 |
| 1428624000000 | 99.47 |
| 1428883200000 | 99.27 |
| 1428969600000 | 99.43 |
| 1429056000000 | 99.68 |
| 1429142400000 | 99.96 |
| 1429228800000 | 99.33 |
| 1429488000000 | 99.69 |
| 1429574400000 | 100.59 |
| 1429660800000 | 101.61 |
| 1429747200000 | 101.48 |
| 1429833600000 | 103.07 |
| 1430092800000 | 104.01 |
| 1430179200000 | 103.21 |
| 1430265600000 | 102.38 |
| 1430352000000 | 103.24 |
| 1430438400000 | 102.52 |
| 1430697600000 | 101.77 |
| 1430784000000 | 100.75 |
| 1430870400000 | 101.58 |
| 1430956800000 | 101.58 |
| 1431043200000 | 104.44 |
| 1431302400000 | 104.09 |
| 1431388800000 | 103 |
| 1431475200000 | 103.62 |
| 1431561600000 | 104.68 |
| 1431648000000 | 105.22 |
| 1431907200000 | 104.88 |
| 1431993600000 | 104.67 |
| 1432080000000 | 104.66 |
| 1432166400000 | 106.21 |
| 1432252800000 | 105.27 |
| 1432512000000 | 104.64 |
| 1432598400000 | 103.71 |
| 1432684800000 | 105.18 |
| 1432771200000 | 105.15 |
| 1432857600000 | 103.53 |
| 1433116800000 | 103.48 |
| 1433203200000 | 104.64 |
| 1433289600000 | 105.64 |
| 1433376000000 | 105.02 |
| 1433462400000 | 102.08 |
| 1433721600000 | 102.18 |
| 1433808000000 | 102.14 |
| 1433894400000 | 104.51 |
| 1433980800000 | 104.02 |
| 1434067200000 | 103.51 |
| 1434326400000 | 101.21 |
| 1434412800000 | 101.15 |
| 1434499200000 | 100.03 |
| 1434585600000 | 101.25 |
| 1434672000000 | 101.83 |
| 1434931200000 | 103.62 |
| 1435017600000 | 103.2 |
| 1435104000000 | 103.19 |
| 1435190400000 | 103.05 |
| 1435276800000 | 102.14 |
| 1435536000000 | 99.89 |
| 1435622400000 | 98.65 |
| 1435708800000 | 100.12 |
| 1435795200000 | 98.74 |
| 1435881600000 | 98.24 |
| 1436140800000 | 96.61 |
| 1436227200000 | 93.2 |
| 1436313600000 | 95.13 |
| 1436400000000 | 96.41 |
| 1436486400000 | 99.31 |
| 1436745600000 | 100.12 |
| 1436832000000 | 100.85 |
| 1436918400000 | 101.67 |
| 1437004800000 | 102.72 |
| 1437091200000 | 102.46 |
| 1437350400000 | 102.38 |
| 1437436800000 | 101.11 |
| 1437523200000 | 99.78 |
| 1437609600000 | 99.18 |
| 1437696000000 | 98.87 |
| 1437955200000 | 97.51 |
| 1438041600000 | 98.69 |
| 1438128000000 | 99.48 |
| 1438214400000 | 100.68 |
| 1438300800000 | 103.16 |
| 1438560000000 | 104.24 |
| 1438646400000 | 104.45 |
| 1438732800000 | 104.65 |
| 1438819200000 | 105.31 |
| 1438905600000 | 104.99 |
| 1439164800000 | 106.11 |
| 1439251200000 | 105.32 |
| 1439337600000 | 103.84 |
| 1439424000000 | 104.63 |
| 1439510400000 | 105.17 |
| 1439769600000 | 105.17 |
| 1439856000000 | 105.17 |
| 1439942400000 | 103.69 |
| 1440028800000 | 102.67 |
| 1440115200000 | 100.12 |
| 1440374400000 | 98.23 |
| 1440460800000 | 100.04 |
| 1440547200000 | 98.4 |
| 1440633600000 | 99.95 |
| 1440720000000 | 100.86 |
| 1440979200000 | 101.35 |
| 1441065600000 | 100.33 |
| 1441152000000 | 99.96 |
| 1441238400000 | 101.09 |
| 1441324800000 | 98.61 |
| 1441584000000 | 98.88 |
| 1441670400000 | 99.94 |
| 1441756800000 | 101.29 |
| 1441843200000 | 101.02 |
| 1441929600000 | 101.68 |
| 1442188800000 | 100.98 |
| 1442275200000 | 101.5 |
| 1442361600000 | 102.65 |
| 1442448000000 | 102.8 |
| 1442534400000 | 101.77 |
| 1442793600000 | 100.82 |
| 1442880000000 | 97.32 |
| 1442966400000 | 97.66 |
| 1443052800000 | 96.03 |
| 1443139200000 | 97.84 |
| 1443398400000 | 96.87 |
| 1443484800000 | 95.54 |
| 1443571200000 | 97.47 |
| 1443657600000 | 98.54 |
| 1443744000000 | 99.82 |
| 1444003200000 | 102.13 |
| 1444089600000 | 103.37 |
| 1444176000000 | 102.94 |
| 1444262400000 | 103.56 |
| 1444348800000 | 104.38 |
| 1444608000000 | 101.56 |
| 1444694400000 | 100.99 |
| 1444780800000 | 100.92 |
| 1444867200000 | 100.92 |
| 1444953600000 | 101.37 |
| 1445212800000 | 100.6 |
| 1445299200000 | 100.52 |
| 1445385600000 | 102.19 |
| 1445472000000 | 101.56 |
| 1445558400000 | 102.93 |
| 1445817600000 | 102.91 |
| 1445904000000 | 100.68 |
| 1445990400000 | 98.87 |
| 1446076800000 | 98.04 |
| 1446163200000 | 99.7 |
| 1446422400000 | 100.32 |
| 1446508800000 | 99.72 |
| 1446595200000 | 100.18 |
| 1446681600000 | 99.56 |
| 1446768000000 | 99.95 |
| 1447027200000 | 99.37 |
| 1447113600000 | 99.04 |
| 1447200000000 | 100 |
| 1447286400000 | 96.47 |
| 1447372800000 | 95.37 |
| 1447632000000 | 96.94 |
| 1447718400000 | 99.61 |
| 1447804800000 | 99.36 |
| 1447891200000 | 100.67 |
| 1447977600000 | 101.21 |
| 1448236800000 | 101.04 |
| 1448323200000 | 100.64 |
| 1448409600000 | 102.2 |
| 1448496000000 | 103.33 |
| 1448582400000 | 103.3 |
| 1448841600000 | 103.92 |
| 1448928000000 | 103.43 |
| 1449014400000 | 102.36 |
| 1449100800000 | 102.6 |
| 1449187200000 | 102.92 |
| 1449446400000 | 104.02 |
| 1449532800000 | 102.19 |
| 1449619200000 | 102.34 |
| 1449705600000 | 102.19 |
| 1449792000000 | 100.86 |
| 1450051200000 | 98.83 |
| 1450137600000 | 99.95 |
| 1450224000000 | 101.19 |
| 1450310400000 | 101.1 |
| 1450396800000 | 99.74 |
| 1450656000000 | 99.26 |
| 1450742400000 | 99.18 |
| 1450828800000 | 100.07 |
| 1450915200000 | 100.81 |
| 1451260800000 | 100.39 |
| 1451347200000 | 101.15 |
| 1451433600000 | 101.01 |
| 1451520000000 | 99.94 |
| 1451865600000 | 97.26 |
| 1451952000000 | 97.72 |
| 1452038400000 | 97.33 |
| 1452124800000 | 96.13 |
| 1452211200000 | 96.36 |
| 1452470400000 | 96.01 |
| 1452556800000 | 96.21 |
| 1452643200000 | 97.21 |
| 1452729600000 | 94.8 |
| 1452816000000 | 92.53 |
| 1453075200000 | 91.05 |
| 1453161600000 | 92.09 |
| 1453248000000 | 88.87 |
| 1453334400000 | 89.12 |
| 1453420800000 | 92.25 |
| 1453680000000 | 92.54 |
| 1453766400000 | 92.78 |
| 1453852800000 | 92.01 |
| 1453939200000 | 92.11 |
| 1454025600000 | 93.52 |
| 1454284800000 | 93.75 |
| 1454371200000 | 91.43 |
| 1454457600000 | 90.92 |
| 1454544000000 | 90.83 |
| 1454630400000 | 89.61 |
| 1454889600000 | 85.78 |
| 1454976000000 | 86.53 |
| 1455062400000 | 87.31 |
| 1455148800000 | 85.48 |
| 1455235200000 | 88.41 |
| 1455494400000 | 90.82 |
| 1455580800000 | 90.49 |
| 1455667200000 | 93.48 |
| 1455753600000 | 93.96 |
| 1455840000000 | 92.49 |
| 1456099200000 | 93.28 |
| 1456185600000 | 94.59 |
| 1456272000000 | 92.36 |
| 1456358400000 | 94.27 |
| 1456444800000 | 94.32 |
| 1456704000000 | 95.34 |
| 1456790400000 | 97.02 |
| 1456876800000 | 95.97 |
| 1456963200000 | 96.65 |
| 1457049600000 | 98.14 |
| 1457308800000 | 97.03 |
| 1457395200000 | 96.55 |
| 1457481600000 | 96.47 |
| 1457568000000 | 94.86 |
| 1457654400000 | 97.38 |
| 1457913600000 | 96.68 |
| 1458000000000 | 96.58 |
| 1458086400000 | 96.88 |
| 1458172800000 | 99.39 |
| 1458259200000 | 100.7 |
| 1458518400000 | 99.42 |
| 1458604800000 | 99.27 |
| 1458691200000 | 98.92 |
| 1458777600000 | 98.26 |
| 1459209600000 | 99.21 |
| 1459296000000 | 101.89 |
| 1459382400000 | 100.83 |
| 1459468800000 | 98.1 |
| 1459728000000 | 99.25 |
| 1459814400000 | 97 |
| 1459900800000 | 97.12 |
| 1459987200000 | 95.95 |
| 1460073600000 | 97.4 |
| 1460332800000 | 97.59 |
| 1460419200000 | 96.68 |
| 1460505600000 | 97.92 |
| 1460592000000 | 97.65 |
| 1460678400000 | 97.62 |
| 1460937600000 | 98.31 |
| 1461024000000 | 100.62 |
| 1461110400000 | 99.8 |
| 1461196800000 | 100.25 |
| 1461283200000 | 99.38 |
| 1461542400000 | 100.4 |
| 1461628800000 | 99.54 |
| 1461715200000 | 100.5 |
| 1461801600000 | 100.11 |
| 1461888000000 | 98.58 |
| 1462147200000 | 99 |
| 1462233600000 | 97.27 |
| 1462320000000 | 97.14 |
| 1462406400000 | 96.58 |
| 1462492800000 | 97.08 |
| 1462752000000 | 97 |
| 1462838400000 | 98.08 |
| 1462924800000 | 98.79 |
| 1463011200000 | 97.45 |
| 1463097600000 | 96.65 |
| 1463356800000 | 97.31 |
| 1463443200000 | 96.97 |
| 1463529600000 | 96.37 |
| 1463616000000 | 94.94 |
| 1463702400000 | 96.12 |
| 1463961600000 | 95.74 |
| 1464048000000 | 97.38 |
| 1464134400000 | 97.65 |
| 1464220800000 | 97.97 |
| 1464307200000 | 97.4 |
| 1464566400000 | 97.51 |
| 1464652800000 | 97.12 |
| 1464739200000 | 96.33 |
| 1464825600000 | 96.58 |
| 1464912000000 | 96.34 |
| 1465171200000 | 96.28 |
| 1465257600000 | 97.02 |
| 1465344000000 | 97.16 |
| 1465430400000 | 95.28 |
| 1465516800000 | 93.2 |
| 1465776000000 | 91.57 |
| 1465862400000 | 89.85 |
| 1465948800000 | 91.1 |
| 1466035200000 | 89.51 |
| 1466121600000 | 91.75 |
| 1466380800000 | 96.92 |
| 1466467200000 | 96.68 |
| 1466553600000 | 97.33 |
| 1466640000000 | 99.8 |
| 1466726400000 | 90.6 |
| 1466985600000 | 85.16 |
| 1467072000000 | 88.79 |
| 1467158400000 | 92 |
| 1467244800000 | 92.61 |
| 1467331200000 | 93.09 |
| 1467590400000 | 92.56 |
| 1467676800000 | 90.39 |
| 1467763200000 | 88.37 |
| 1467849600000 | 90.01 |
| 1467936000000 | 91.25 |
| 1468195200000 | 93.16 |
| 1468281600000 | 94.55 |
| 1468368000000 | 95.14 |
| 1468454400000 | 96.11 |
| 1468540800000 | 95.15 |
| 1468800000000 | 95.16 |
| 1468886400000 | 94.45 |
| 1468972800000 | 95.28 |
| 1469059200000 | 94.95 |
| 1469145600000 | 93.96 |
| 1469404800000 | 94.46 |
| 1469491200000 | 96.28 |
| 1469577600000 | 97.43 |
| 1469664000000 | 99.51 |
| 1469750400000 | 99.04 |
| 1470009600000 | 98.38 |
| 1470096000000 | 97.36 |
| 1470182400000 | 96.04 |
| 1470268800000 | 95.71 |
| 1470355200000 | 95.56 |
| 1470614400000 | 95.97 |
| 1470700800000 | 97.04 |
| 1470787200000 | 97.84 |
| 1470873600000 | 98.67 |
| 1470960000000 | 98.73 |
| 1471219200000 | 98.55 |
| 1471305600000 | 97.89 |
| 1471392000000 | 97.56 |
| 1471478400000 | 99.08 |
| 1471564800000 | 98.51 |
| 1471824000000 | 98.78 |
| 1471910400000 | 99.84 |
| 1471996800000 | 99.82 |
| 1472083200000 | 98.76 |
| 1472169600000 | 99.72 |
| 1472428800000 | 98.6 |
| 1472515200000 | 98.45 |
| 1472601600000 | 98.24 |
| 1472688000000 | 99.21 |
| 1472774400000 | 100.63 |
| 1473033600000 | 101.33 |
| 1473120000000 | 102.04 |
| 1473206400000 | 102.17 |
| 1473292800000 | 101.85 |
| 1473379200000 | 100.4 |
| 1473638400000 | 100.21 |
| 1473724800000 | 99.93 |
| 1473811200000 | 99.88 |
| 1473897600000 | 100.16 |
| 1473984000000 | 98.57 |
| 1474243200000 | 99.44 |
| 1474329600000 | 98.57 |
| 1474416000000 | 98.42 |
| 1474502400000 | 100.42 |
| 1474588800000 | 98.96 |
| 1474848000000 | 97.67 |
| 1474934400000 | 96.88 |
| 1475020800000 | 97.91 |
| 1475107200000 | 98.38 |
| 1475193600000 | 98.52 |
| 1475452800000 | 98.61 |
| 1475539200000 | 99.79 |
| 1475625600000 | 99.76 |
| 1475712000000 | 99.24 |
| 1475798400000 | 98.4 |
| 1476057600000 | 98.97 |
| 1476144000000 | 96.96 |
| 1476230400000 | 95.9 |
| 1476316800000 | 95.19 |
| 1476403200000 | 96.27 |
| 1476662400000 | 96.01 |
| 1476748800000 | 97.07 |
| 1476835200000 | 98.02 |
| 1476921600000 | 97.8 |
| 1477008000000 | 97.13 |
| 1477267200000 | 96.33 |
| 1477353600000 | 94.78 |
| 1477440000000 | 96.03 |
| 1477526400000 | 96 |
| 1477612800000 | 96.02 |
| 1477872000000 | 96 |
| 1477958400000 | 95.96 |
| 1478044800000 | 95.7 |
| 1478131200000 | 95.47 |
| 1478217600000 | 95.31 |
| 1478476800000 | 96.04 |
| 1478563200000 | 96.06 |
| 1478649600000 | 99.86 |
| 1478736000000 | 102.2 |
| 1478822400000 | 101.1 |
| 1479081600000 | 100.51 |
| 1479168000000 | 100.97 |
| 1479254400000 | 99.84 |
| 1479340800000 | 99.3 |
| 1479427200000 | 97.2 |
| 1479686400000 | 99.31 |
| 1479772800000 | 99.17 |
| 1479859200000 | 99.63 |
| 1479945600000 | 100.57 |
| 1480032000000 | 100.69 |
| 1480291200000 | 100.17 |
| 1480377600000 | 101.17 |
| 1480464000000 | 101.26 |
| 1480550400000 | 101.6 |
| 1480636800000 | 101.28 |
| 1480896000000 | 102.9 |
| 1480982400000 | 103.12 |
| 1481068800000 | 103.33 |
| 1481155200000 | 102.32 |
| 1481241600000 | 101.86 |
| 1481500800000 | 101.89 |
| 1481587200000 | 103.59 |
| 1481673600000 | 103.18 |
| 1481760000000 | 102.34 |
| 1481846400000 | 102.87 |
| 1482105600000 | 102.49 |
| 1482192000000 | 102.32 |
| 1482278400000 | 102.88 |
| 1482364800000 | 102.49 |
| 1482451200000 | 102.58 |
| 1482796800000 | 102.7 |
| 1482883200000 | 102.34 |
| 1482969600000 | 102.2 |
| 1483056000000 | 102.87 |
| 1483315200000 | 103.11 |
| 1483401600000 | 101.71 |
| 1483488000000 | 102.23 |
| 1483574400000 | 103.45 |
| 1483660800000 | 103.49 |
| 1483920000000 | 102.64 |
| 1484006400000 | 103.35 |
| 1484092800000 | 101.87 |
| 1484179200000 | 102.9 |
| 1484265600000 | 102.62 |
| 1484524800000 | 101.63 |
| 1484611200000 | 103.53 |
| 1484697600000 | 103.68 |
| 1484784000000 | 102.97 |
| 1484870400000 | 103.12 |
| 1485129600000 | 103.99 |
| 1485216000000 | 104.09 |
| 1485302400000 | 104.59 |
| 1485388800000 | 103.64 |
| 1485475200000 | 103.28 |
| 1485734400000 | 101.17 |
| 1485820800000 | 101.7 |
| 1485907200000 | 102.13 |
| 1485993600000 | 102.25 |
| 1486080000000 | 102.14 |
| 1486339200000 | 101.4 |
| 1486425600000 | 102.14 |
| 1486512000000 | 102.89 |
| 1486598400000 | 102.71 |
| 1486684800000 | 102.96 |
| 1486944000000 | 103.63 |
| 1487030400000 | 102.81 |
| 1487116800000 | 103.13 |
| 1487203200000 | 102.4 |
| 1487289600000 | 101.46 |
| 1487548800000 | 102.97 |
| 1487635200000 | 102.65 |
| 1487721600000 | 102.35 |
| 1487808000000 | 103.89 |
| 1487894400000 | 103.89 |
| 1488153600000 | 104.83 |
| 1488240000000 | 107.52 |
| 1488326400000 | 107.85 |
| 1488412800000 | 108.83 |
| 1488499200000 | 107.92 |
| 1488758400000 | 107.88 |
| 1488844800000 | 106.96 |
| 1488931200000 | 106.99 |
| 1489017600000 | 106.81 |
| 1489104000000 | 107.29 |
| 1489363200000 | 107.37 |
| 1489449600000 | 107.19 |
| 1489536000000 | 108.08 |
| 1489622400000 | 109.63 |
| 1489708800000 | 109.24 |
| 1489968000000 | 109.43 |
| 1490054400000 | 109.46 |
| 1490140800000 | 108.78 |
| 1490227200000 | 109.85 |
| 1490313600000 | 110.26 |
| 1490572800000 | 109.68 |
| 1490659200000 | 110.89 |
| 1490745600000 | 110.16 |
| 1490832000000 | 111.27 |
| 1490918400000 | 110.48 |
| 1491177600000 | 109.73 |
| 1491264000000 | 110.59 |
| 1491350400000 | 110.76 |
| 1491436800000 | 111.7 |
| 1491523200000 | 112.23 |
| 1491782400000 | 111.61 |
| 1491868800000 | 112.36 |
| 1491955200000 | 113.1 |
| 1492041600000 | 112.87 |
| 1492473600000 | 113.59 |
| 1492560000000 | 114.33 |
| 1492646400000 | 116.21 |
| 1492732800000 | 115.49 |
| 1492992000000 | 119.03 |
| 1493078400000 | 119.52 |
| 1493164800000 | 120.85 |
| 1493251200000 | 120.64 |
| 1493337600000 | 120.99 |
| 1493596800000 | 121.15 |
| 1493683200000 | 122.63 |
| 1493769600000 | 122.09 |
| 1493856000000 | 123.75 |
| 1493942400000 | 125.64 |
| 1494201600000 | 124.35 |
| 1494288000000 | 124.92 |
| 1494374400000 | 124.2 |
| 1494460800000 | 123.46 |
| 1494547200000 | 123.74 |
| 1494806400000 | 123.99 |
| 1494892800000 | 125.46 |
| 1494979200000 | 123.65 |
| 1495065600000 | 123.51 |
| 1495152000000 | 125.32 |
| 1495411200000 | 125.24 |
| 1495497600000 | 125.26 |
| 1495584000000 | 125.27 |
| 1495670400000 | 126.2 |
| 1495756800000 | 127.25 |
| 1496016000000 | 127.12 |
| 1496102400000 | 127.22 |
| 1496188800000 | 127.78 |
| 1496275200000 | 129.44 |
| 1496361600000 | 130.01 |
| 1496620800000 | 129.54 |
| 1496707200000 | 128.9 |
| 1496793600000 | 128.2 |
| 1496880000000 | 127.54 |
| 1496966400000 | 127.88 |
| 1497225600000 | 125.75 |
| 1497312000000 | 126.44 |
| 1497398400000 | 127.44 |
| 1497484800000 | 124.87 |
| 1497571200000 | 128.5 |
| 1497830400000 | 129.25 |
| 1497916800000 | 127.58 |
| 1498003200000 | 128.25 |
| 1498089600000 | 127.68 |
| 1498176000000 | 128.25 |
| 1498435200000 | 128.04 |
| 1498521600000 | 127.02 |
| 1498608000000 | 127.3 |
| 1498694400000 | 125.59 |
| 1498780800000 | 125.27 |
| 1499040000000 | 125.41 |
| 1499126400000 | 124.67 |
| 1499212800000 | 125.76 |
| 1499299200000 | 126.28 |
| 1499385600000 | 126.63 |
| 1499644800000 | 127.31 |
| 1499731200000 | 126.87 |
| 1499817600000 | 127.93 |
| 1499904000000 | 128.19 |
| 1499990400000 | 129.2 |
| 1500249600000 | 129.21 |
| 1500336000000 | 129.15 |
| 1500422400000 | 129.42 |
| 1500508800000 | 128.49 |
| 1500595200000 | 127.35 |
| 1500854400000 | 127.39 |
| 1500940800000 | 128.56 |
| 1501027200000 | 129.18 |
| 1501113600000 | 129.63 |
| 1501200000000 | 128.97 |
| 1501459200000 | 127.79 |
| 1501545600000 | 130.66 |
| 1501632000000 | 128.72 |
| 1501718400000 | 129.59 |
| 1501804800000 | 129.68 |
| 1502064000000 | 129.29 |
| 1502150400000 | 128.05 |
| 1502236800000 | 127.9 |
| 1502323200000 | 126.85 |
| 1502409600000 | 126.25 |
| 1502668800000 | 127.42 |
| 1502755200000 | 127.17 |
| 1502841600000 | 127.92 |
| 1502928000000 | 127.73 |
| 1503014400000 | 126.21 |
| 1503273600000 | 126.6 |
| 1503360000000 | 126.91 |
| 1503446400000 | 127.07 |
| 1503532800000 | 126.54 |
| 1503619200000 | 127.11 |
| 1503878400000 | 127.02 |
| 1503964800000 | 125.92 |
| 1504051200000 | 126.56 |
| 1504137600000 | 127.17 |
| 1504224000000 | 128.17 |
| 1504483200000 | 128.38 |
| 1504569600000 | 128.84 |
| 1504656000000 | 128.02 |
| 1504742400000 | 128.69 |
| 1504828800000 | 129.52 |
| 1505088000000 | 130.16 |
| 1505174400000 | 130.71 |
| 1505260800000 | 129.85 |
| 1505347200000 | 130.43 |
| 1505433600000 | 132.11 |
| 1505692800000 | 133.69 |
| 1505779200000 | 134.51 |
| 1505865600000 | 134.96 |
| 1505952000000 | 134.98 |
| 1506038400000 | 135.94 |
| 1506297600000 | 135.14 |
| 1506384000000 | 134.26 |
| 1506470400000 | 134.56 |
| 1506556800000 | 136.6 |
| 1506643200000 | 137.29 |
| 1506902400000 | 136.43 |
| 1506988800000 | 136.5 |
| 1507075200000 | 137.04 |
| 1507161600000 | 135.72 |
| 1507248000000 | 135.75 |
| 1507507200000 | 135.54 |
| 1507593600000 | 135.97 |
| 1507680000000 | 135.68 |
| 1507766400000 | 135.93 |
| 1507852800000 | 135.86 |
| 1508112000000 | 135.05 |
| 1508198400000 | 134.93 |
| 1508284800000 | 135.98 |
| 1508371200000 | 134.88 |
| 1508457600000 | 134.82 |
| 1508716800000 | 135.51 |
| 1508803200000 | 135.42 |
| 1508889600000 | 135.88 |
| 1508976000000 | 136.75 |
| 1509062400000 | 136.8 |
| 1509321600000 | 136.39 |
| 1509408000000 | 137.6 |
| 1509494400000 | 136.79 |
| 1509580800000 | 136.32 |
| 1509667200000 | 137.12 |
| 1509926400000 | 136.54 |
| 1510012800000 | 135.81 |
| 1510099200000 | 134.29 |
| 1510185600000 | 132.57 |
| 1510272000000 | 129.32 |
| 1510531200000 | 126.1 |
| 1510617600000 | 127.17 |
| 1510704000000 | 128.25 |
| 1510790400000 | 127.75 |
| 1510876800000 | 127.27 |
| 1511136000000 | 127.9 |
| 1511222400000 | 128.14 |
| 1511308800000 | 128.92 |
| 1511395200000 | 129.92 |
| 1511481600000 | 130.12 |
| 1511740800000 | 129.55 |
| 1511827200000 | 129.38 |
| 1511913600000 | 129.74 |
| 1512000000000 | 130.9 |
| 1512086400000 | 128.9 |
| 1512345600000 | 130 |
| 1512432000000 | 129.67 |
| 1512518400000 | 129.52 |
| 1512604800000 | 129.05 |
| 1512691200000 | 128.61 |
| 1512950400000 | 128.14 |
| 1513036800000 | 127.83 |
| 1513123200000 | 128.23 |
| 1513209600000 | 127.99 |
| 1513296000000 | 127.33 |
| 1513555200000 | 131.28 |
| 1513641600000 | 130.92 |
| 1513728000000 | 130.99 |
| 1513814400000 | 130.74 |
| 1513900800000 | 130.76 |
| 1514332800000 | 131.39 |
| 1514419200000 | 130.81 |
| 1514505600000 | 131.25 |
| 1514851200000 | 131.87 |
| 1514937600000 | 132.18 |
| 1515024000000 | 134.6 |
| 1515110400000 | 134.38 |
| 1515369600000 | 134.2 |
| 1515456000000 | 134.31 |
| 1515542400000 | 134.47 |
| 1515628800000 | 135.95 |
| 1515715200000 | 137.5 |
| 1515974400000 | 138.31 |
| 1516060800000 | 138.54 |
| 1516147200000 | 139.87 |
| 1516233600000 | 139.94 |
| 1516320000000 | 140.86 |
| 1516579200000 | 140.36 |
| 1516665600000 | 140.54 |
| 1516752000000 | 140.13 |
| 1516838400000 | 139.67 |
| 1516924800000 | 140.58 |
| 1517184000000 | 140.17 |
| 1517270400000 | 138.11 |
| 1517356800000 | 140.04 |
| 1517443200000 | 138.88 |
| 1517529600000 | 135.53 |
| 1517788800000 | 132.74 |
| 1517875200000 | 129.38 |
| 1517961600000 | 132.15 |
| 1518048000000 | 129.93 |
| 1518134400000 | 127.86 |
| 1518393600000 | 128.15 |
| 1518480000000 | 128.68 |
| 1518566400000 | 130.81 |
| 1518652800000 | 135.6 |
| 1518739200000 | 136.95 |
| 1518998400000 | 136.15 |
| 1519084800000 | 137.04 |
| 1519171200000 | 136.95 |
| 1519257600000 | 135.98 |
| 1519344000000 | 135.09 |
| 1519603200000 | 135.2 |
| 1519689600000 | 134.07 |
| 1519776000000 | 133.35 |
| 1519862400000 | 132.03 |
| 1519948800000 | 130.04 |
| 1520208000000 | 131.07 |
| 1520294400000 | 134.19 |
| 1520380800000 | 135.91 |
| 1520467200000 | 137.39 |
| 1520553600000 | 138.78 |
| 1520812800000 | 137.98 |
| 1520899200000 | 137.45 |
| 1520985600000 | 136.86 |
| 1521072000000 | 138.14 |
| 1521158400000 | 137.15 |
| 1521417600000 | 136.9 |
| 1521504000000 | 137.74 |
| 1521590400000 | 136.86 |
| 1521676800000 | 135.09 |
| 1521763200000 | 134.55 |
| 1522022400000 | 134.96 |
| 1522108800000 | 136.45 |
| 1522195200000 | 135.94 |
| 1522281600000 | 136.31 |
| 1522713600000 | 134.71 |
| 1522800000000 | 133.48 |
| 1522886400000 | 136.33 |
| 1522972800000 | 137.13 |
| 1523232000000 | 138.29 |
| 1523318400000 | 140.12 |
| 1523404800000 | 138.94 |
| 1523491200000 | 138.69 |
| 1523577600000 | 137.92 |
| 1523836800000 | 139.16 |
| 1523923200000 | 139.95 |
| 1524009600000 | 140.75 |
| 1524096000000 | 140.91 |
| 1524182400000 | 140 |
| 1524441600000 | 139.91 |
| 1524528000000 | 140.18 |
| 1524614400000 | 138.08 |
| 1524700800000 | 138.55 |
| 1524787200000 | 138.43 |
| 1525046400000 | 138.81 |
| 1525132800000 | 137.74 |
| 1525219200000 | 138.62 |
| 1525305600000 | 138.42 |
| 1525392000000 | 139.08 |
| 1525651200000 | 140.17 |
| 1525737600000 | 140.02 |
| 1525824000000 | 140.39 |
| 1525910400000 | 140.11 |
| 1525996800000 | 141.19 |
| 1526256000000 | 140.15 |
| 1526342400000 | 139.43 |
| 1526428800000 | 139.35 |
| 1526515200000 | 140.63 |
| 1526601600000 | 140.21 |
| 1526860800000 | 140.88 |
| 1526947200000 | 141.46 |
| 1527033600000 | 139.79 |
| 1527120000000 | 140.29 |
| 1527206400000 | 140.17 |
| 1527465600000 | 139.52 |
| 1527552000000 | 137.44 |
| 1527638400000 | 137.88 |
| 1527724800000 | 139.64 |
| 1527811200000 | 141.27 |
| 1528070400000 | 141.24 |
| 1528156800000 | 140.62 |
| 1528243200000 | 142.55 |
| 1528329600000 | 142.37 |
| 1528416000000 | 142.42 |
| 1528675200000 | 143.21 |
| 1528761600000 | 142.77 |
| 1528848000000 | 142.38 |
| 1528934400000 | 144.28 |
| 1529020800000 | 143.32 |
| 1529280000000 | 142.49 |
| 1529366400000 | 139.7 |
| 1529452800000 | 140.38 |
| 1529539200000 | 138.6 |
| 1529625600000 | 140.17 |
| 1529884800000 | 136.92 |
| 1529971200000 | 136.81 |
| 1530057600000 | 138.2 |
| 1530144000000 | 137.6 |
| 1530230400000 | 141.74 |
| 1530489600000 | 139.54 |
| 1530576000000 | 140.93 |
| 1530662400000 | 140.75 |
| 1530748800000 | 141.65 |
| 1530835200000 | 142.72 |
| 1531094400000 | 143.86 |
| 1531180800000 | 145.26 |
| 1531267200000 | 144.83 |
| 1531353600000 | 146.7 |
| 1531440000000 | 147.46 |
| 1531699200000 | 147.86 |
| 1531785600000 | 148.14 |
| 1531872000000 | 147.97 |
| 1531958400000 | 147.18 |
| 1532044800000 | 148.24 |
| 1532304000000 | 147.83 |
| 1532390400000 | 148.52 |
| 1532476800000 | 147.71 |
| 1532563200000 | 148.36 |
| 1532649600000 | 148.83 |
| 1532908800000 | 149.13 |
| 1532995200000 | 149.5 |
| 1533081600000 | 149.12 |
| 1533168000000 | 148.58 |
| 1533254400000 | 149.87 |
| 1533513600000 | 149.71 |
| 1533600000000 | 149.68 |
| 1533686400000 | 149.07 |
| 1533772800000 | 148.7 |
| 1533859200000 | 145.46 |
| 1534118400000 | 144.83 |
| 1534204800000 | 144.57 |
| 1534291200000 | 142.26 |
| 1534377600000 | 143.94 |
| 1534464000000 | 143.96 |
| 1534723200000 | 145.2 |
| 1534809600000 | 146.42 |
| 1534896000000 | 146.81 |
| 1534982400000 | 146.48 |
| 1535068800000 | 147.17 |
| 1535328000000 | 148.25 |
| 1535414400000 | 149.25 |
| 1535500800000 | 150.72 |
| 1535587200000 | 149.74 |
| 1535673600000 | 147.78 |
| 1535932800000 | 147.9 |
| 1536019200000 | 144.94 |
| 1536105600000 | 144.5 |
| 1536192000000 | 146.04 |
| 1536278400000 | 146.26 |
| 1536537600000 | 147.69 |
| 1536624000000 | 148.08 |
| 1536710400000 | 148.54 |
| 1536796800000 | 148.23 |
| 1536883200000 | 149.47 |
| 1537142400000 | 150.33 |
| 1537228800000 | 150.54 |
| 1537315200000 | 151.92 |
| 1537401600000 | 153.61 |
| 1537488000000 | 152.71 |
| 1537747200000 | 151.89 |
| 1537833600000 | 152.03 |
| 1537920000000 | 153.45 |
| 1538006400000 | 152.55 |
| 1538092800000 | 151.57 |
| 1538352000000 | 151.82 |
| 1538438400000 | 150.2 |
| 1538524800000 | 150.67 |
| 1538611200000 | 148.68 |
| 1538697600000 | 147.19 |
| 1538956800000 | 144.42 |
| 1539043200000 | 143.6 |
| 1539129600000 | 139.92 |
| 1539216000000 | 137.48 |
| 1539302400000 | 138.14 |
| 1539561600000 | 135.79 |
| 1539648000000 | 141.58 |
| 1539734400000 | 139.94 |
| 1539820800000 | 137.93 |
| 1539907200000 | 136.51 |
| 1540166400000 | 135.36 |
| 1540252800000 | 131.67 |
| 1540339200000 | 132.01 |
| 1540425600000 | 134.93 |
| 1540512000000 | 132.24 |
| 1540771200000 | 131.42 |
| 1540857600000 | 129.42 |
| 1540944000000 | 133.85 |
| 1541030400000 | 134.35 |
| 1541116800000 | 134.47 |
| 1541376000000 | 132.52 |
| 1541462400000 | 133.24 |
| 1541548800000 | 135.3 |
| 1541635200000 | 135.59 |
| 1541721600000 | 132.62 |
| 1541980800000 | 131.24 |
| 1542067200000 | 133.96 |
| 1542153600000 | 132.27 |
| 1542240000000 | 130.21 |
| 1542326400000 | 129.82 |
| 1542585600000 | 129.39 |
| 1542672000000 | 127.51 |
| 1542758400000 | 129.28 |
| 1542844800000 | 128.82 |
| 1542931200000 | 129.48 |
| 1543190400000 | 130.94 |
| 1543276800000 | 129.3 |
| 1543363200000 | 128.16 |
| 1543449600000 | 130.97 |
| 1543536000000 | 131.18 |
| 1543795200000 | 134.47 |
| 1543881600000 | 130.98 |
| 1543968000000 | 128.5 |
| 1544054400000 | 123.86 |
| 1544140800000 | 124.17 |
| 1544400000000 | 120.07 |
| 1544486400000 | 121.58 |
| 1544572800000 | 125.85 |
| 1544659200000 | 124.39 |
| 1544745600000 | 122.99 |
| 1545004800000 | 122.53 |
| 1545091200000 | 123.77 |
| 1545177600000 | 123.7 |
| 1545264000000 | 121.22 |
| 1545350400000 | 120.35 |
| 1545609600000 | 119.57 |
| 1545868800000 | 118.65 |
| 1545955200000 | 120.54 |
| 1546214400000 | 121.54 |
| 1546387200000 | 120.61 |
| 1546473600000 | 118.04 |
| 1546560000000 | 122.87 |
| 1546819200000 | 122.33 |
| 1546905600000 | 125.08 |
| 1546992000000 | 127.91 |
| 1547078400000 | 127.79 |
| 1547164800000 | 127.97 |
| 1547424000000 | 127.97 |
| 1547510400000 | 128.98 |
| 1547596800000 | 128.79 |
| 1547683200000 | 127.87 |
| 1547769600000 | 130.21 |
| 1548028800000 | 131.08 |
| 1548115200000 | 130.88 |
| 1548201600000 | 130.78 |
| 1548288000000 | 131.37 |
| 1548374400000 | 132.76 |
| 1548633600000 | 131.92 |
| 1548720000000 | 133.49 |
| 1548806400000 | 134.64 |
| 1548892800000 | 134.98 |
| 1548979200000 | 135.89 |
| 1549238400000 | 135.71 |
| 1549324800000 | 136.92 |
| 1549411200000 | 136.81 |
| 1549497600000 | 134.77 |
| 1549584000000 | 134.12 |
| 1549843200000 | 134.88 |
| 1549929600000 | 135.1 |
| 1550016000000 | 136.59 |
| 1550102400000 | 137.44 |
| 1550188800000 | 140.04 |
| 1550448000000 | 140.89 |
| 1550534400000 | 141.21 |
| 1550620800000 | 141.85 |
| 1550707200000 | 140.53 |
| 1550793600000 | 141.44 |
| 1551052800000 | 141.79 |
| 1551139200000 | 141.86 |
| 1551225600000 | 141.76 |
| 1551312000000 | 140.78 |
| 1551398400000 | 141.1 |
| 1551657600000 | 140.31 |
| 1551744000000 | 140.54 |
| 1551830400000 | 140.69 |
| 1551916800000 | 138.68 |
| 1552003200000 | 136.71 |
| 1552262400000 | 137.21 |
| 1552348800000 | 137.75 |
| 1552435200000 | 139.38 |
| 1552521600000 | 141.6 |
| 1552608000000 | 142.94 |
| 1552867200000 | 143.78 |
| 1552953600000 | 145.24 |
| 1553040000000 | 143.65 |
| 1553126400000 | 142.82 |
| 1553212800000 | 139.35 |
| 1553472000000 | 138.31 |
| 1553558400000 | 138.65 |
| 1553644800000 | 137.98 |
| 1553731200000 | 138.17 |
| 1553817600000 | 140.01 |
| 1554076800000 | 142.34 |
| 1554163200000 | 141.1 |
| 1554249600000 | 144.04 |
| 1554336000000 | 143.14 |
| 1554422400000 | 143.76 |
| 1554681600000 | 144.21 |
| 1554768000000 | 142.17 |
| 1554854400000 | 141.06 |
| 1554940800000 | 141.58 |
| 1555027200000 | 143.73 |
| 1555286400000 | 144.06 |
| 1555372800000 | 144.23 |
| 1555459200000 | 144.64 |
| 1555545600000 | 144.22 |
| 1555977600000 | 144.45 |
| 1556064000000 | 145.16 |
| 1556150400000 | 144.67 |
| 1556236800000 | 145.97 |
| 1556496000000 | 146.31 |
| 1556582400000 | 145.97 |
| 1556668800000 | 146.37 |
| 1556755200000 | 144.55 |
| 1556841600000 | 145.3 |
| 1557100800000 | 144.32 |
| 1557187200000 | 141.61 |
| 1557273600000 | 141.61 |
| 1557360000000 | 141.11 |
| 1557446400000 | 141.79 |
| 1557705600000 | 138.58 |
| 1557792000000 | 139.93 |
| 1557878400000 | 140.99 |
| 1557964800000 | 142.22 |
| 1558051200000 | 141.11 |
| 1558310400000 | 140.15 |
| 1558396800000 | 139.83 |
| 1558483200000 | 138.92 |
| 1558569600000 | 135.59 |
| 1558656000000 | 136.56 |
| 1558915200000 | 136.46 |
| 1559001600000 | 135.2 |
| 1559088000000 | 132.38 |
| 1559174400000 | 133.28 |
| 1559260800000 | 133.17 |
| 1559520000000 | 134.98 |
| 1559606400000 | 136.76 |
| 1559692800000 | 138.22 |
| 1559779200000 | 138.27 |
| 1559865600000 | 141.53 |
| 1560124800000 | 141.53 |
| 1560211200000 | 142.92 |
| 1560297600000 | 142.63 |
| 1560384000000 | 142.43 |
| 1560470400000 | 140.7 |
| 1560729600000 | 142.15 |
| 1560816000000 | 143.66 |
| 1560902400000 | 144.09 |
| 1560988800000 | 145.49 |
| 1561075200000 | 144.89 |
| 1561334400000 | 145.95 |
| 1561420800000 | 146.38 |
| 1561507200000 | 145.38 |
| 1561593600000 | 144.19 |
| 1561680000000 | 145.9 |
| 1561939200000 | 145.75 |
| 1562025600000 | 145.5 |
| 1562112000000 | 146.89 |
| 1562198400000 | 146.94 |
| 1562284800000 | 144.77 |
| 1562544000000 | 143.59 |
| 1562630400000 | 142.64 |
| 1562716800000 | 143.71 |
| 1562803200000 | 144.03 |
| 1562889600000 | 145.49 |
| 1563148800000 | 146.15 |
| 1563235200000 | 147.07 |
| 1563321600000 | 146.72 |
| 1563408000000 | 145.92 |
| 1563494400000 | 147.27 |
| 1563753600000 | 147.11 |
| 1563840000000 | 148.95 |
| 1563926400000 | 149.62 |
| 1564012800000 | 151.33 |
| 1564099200000 | 152.17 |
| 1564358400000 | 151.36 |
| 1564444800000 | 149.68 |
| 1564531200000 | 149.36 |
| 1564617600000 | 149.37 |
| 1564704000000 | 146.04 |
| 1564963200000 | 143.77 |
| 1565049600000 | 142.7 |
| 1565136000000 | 144.73 |
| 1565222400000 | 148.77 |
| 1565308800000 | 147.1 |
| 1565568000000 | 146.57 |
| 1565654400000 | 147.14 |
| 1565740800000 | 144.28 |
| 1565827200000 | 143.91 |
| 1565913600000 | 145.37 |
| 1566172800000 | 146.7 |
| 1566259200000 | 146.76 |
| 1566345600000 | 149.95 |
| 1566432000000 | 148.3 |
| 1566518400000 | 147.84 |
| 1566777600000 | 147.54 |
| 1566864000000 | 147.88 |
| 1566950400000 | 146.35 |
| 1567036800000 | 148.97 |
| 1567123200000 | 149.28 |
| 1567382400000 | 149.62 |
| 1567468800000 | 148.69 |
| 1567555200000 | 152.05 |
| 1567641600000 | 153.93 |
| 1567728000000 | 155.37 |
| 1567987200000 | 155.07 |
| 1568073600000 | 153.61 |
| 1568160000000 | 154.61 |
| 1568246400000 | 155.33 |
| 1568332800000 | 157.26 |
| 1568592000000 | 154.2 |
| 1568678400000 | 155.69 |
| 1568764800000 | 155.29 |
| 1568851200000 | 155.64 |
| 1568937600000 | 153.66 |
| 1569196800000 | 151.84 |
| 1569283200000 | 151.76 |
| 1569369600000 | 151.31 |
| 1569456000000 | 151.79 |
| 1569542400000 | 151.64 |
| 1569801600000 | 151.53 |
| 1569888000000 | 149.98 |
| 1569974400000 | 146.75 |
| 1570060800000 | 146.8 |
| 1570147200000 | 147.31 |
| 1570406400000 | 148.08 |
| 1570492800000 | 146.24 |
| 1570579200000 | 146.56 |
| 1570665600000 | 146.98 |
| 1570752000000 | 150.33 |
| 1571011200000 | 149.52 |
| 1571097600000 | 149.81 |
| 1571184000000 | 149.46 |
| 1571270400000 | 150.05 |
| 1571356800000 | 148.77 |
| 1571616000000 | 148.96 |
| 1571702400000 | 148.79 |
| 1571788800000 | 148.54 |
| 1571875200000 | 149.18 |
| 1571961600000 | 149.83 |
| 1572220800000 | 151.19 |
| 1572307200000 | 151.63 |
| 1572393600000 | 152.74 |
| 1572480000000 | 152.72 |
| 1572566400000 | 153.79 |
| 1572825600000 | 155.09 |
| 1572912000000 | 153.86 |
| 1572998400000 | 155.47 |
| 1573084800000 | 155.38 |
| 1573171200000 | 154.31 |
| 1573430400000 | 153.86 |
| 1573516800000 | 153.95 |
| 1573603200000 | 153.46 |
| 1573689600000 | 154.34 |
| 1573776000000 | 155.66 |
| 1574035200000 | 155.57 |
| 1574121600000 | 156.74 |
| 1574208000000 | 155.31 |
| 1574294400000 | 154.4 |
| 1574380800000 | 154.43 |
| 1574640000000 | 155.74 |
| 1574726400000 | 155.94 |
| 1574812800000 | 154.33 |
| 1574899200000 | 154.55 |
| 1574985600000 | 154.23 |
| 1575244800000 | 151.15 |
| 1575331200000 | 150.16 |
| 1575417600000 | 153.21 |
| 1575504000000 | 154.13 |
| 1575590400000 | 155.04 |
| 1575849600000 | 155.22 |
| 1575936000000 | 154.32 |
| 1576022400000 | 154.31 |
| 1576108800000 | 154.11 |
| 1576195200000 | 155.74 |
| 1576454400000 | 157.66 |
| 1576540800000 | 156.26 |
| 1576627200000 | 155.96 |
| 1576713600000 | 155.86 |
| 1576800000000 | 156.9 |
| 1577059200000 | 157.41 |
| 1577145600000 | 157.75 |
| 1577404800000 | 158.75 |
| 1577664000000 | 156.96 |
| 1577750400000 | 157.78 |
| 1577923200000 | 158.57 |
| 1578009600000 | 158.27 |
| 1578268800000 | 159.19 |
| 1578355200000 | 158.88 |
| 1578441600000 | 159.91 |
| 1578528000000 | 160.93 |
| 1578614400000 | 160.6 |
| 1578873600000 | 161.4 |
| 1578960000000 | 161.33 |
| 1579046400000 | 161.75 |
| 1579132800000 | 162.56 |
| 1579219200000 | 163.93 |
| 1579478400000 | 164.6 |
| 1579564800000 | 164.28 |
| 1579651200000 | 163.05 |
| 1579737600000 | 162.11 |
| 1579824000000 | 163.94 |
| 1580083200000 | 159.77 |
| 1580169600000 | 160.17 |
| 1580256000000 | 162.67 |
| 1580342400000 | 161.86 |
| 1580428800000 | 161.68 |
| 1580688000000 | 161.62 |
| 1580774400000 | 163.3 |
| 1580860800000 | 161.85 |
| 1580947200000 | 161.82 |
| 1581033600000 | 162.06 |
| 1581292800000 | 160.64 |
| 1581379200000 | 161.69 |
| 1581465600000 | 161.19 |
| 1581552000000 | 158.89 |
| 1581638400000 | 158.08 |
| 1581897600000 | 157.13 |
| 1581984000000 | 156.14 |
| 1582070400000 | 155.74 |
| 1582156800000 | 154.92 |
| 1582243200000 | 154.76 |
| 1582502400000 | 148.99 |
| 1582588800000 | 145.41 |
| 1582675200000 | 145.86 |
| 1582761600000 | 142.31 |
| 1582848000000 | 137.5 |
| 1583107200000 | 137.86 |
| 1583193600000 | 140.9 |
| 1583280000000 | 139.5 |
| 1583366400000 | 137.91 |
| 1583452800000 | 134.37 |
| 1583712000000 | 126.17 |
| 1583798400000 | 124.1 |
| 1583884800000 | 119.95 |
| 1583971200000 | 103.62 |
| 1584057600000 | 104.15 |
| 1584316800000 | 94.85 |
| 1584403200000 | 87.53 |
| 1584489600000 | 75.95 |
| 1584576000000 | 78.2 |
| 1584662400000 | 83.51 |
| 1584921600000 | 77.77 |
| 1585008000000 | 85.18 |
| 1585094400000 | 92.63 |
| 1585180800000 | 102.04 |
| 1585267200000 | 98.47 |
| 1585526400000 | 94.33 |
| 1585612800000 | 95.69 |
| 1585699200000 | 88.03 |
| 1585785600000 | 86.35 |
| 1585872000000 | 83.34 |
| 1586131200000 | 89.11 |
| 1586217600000 | 93.67 |
| 1586304000000 | 94.38 |
| 1586390400000 | 98.38 |
| 1586822400000 | 96.96 |
| 1586908800000 | 90.34 |
| 1586995200000 | 89.83 |
| 1587081600000 | 94.99 |
| 1587340800000 | 94.07 |
| 1587427200000 | 89.1 |
| 1587513600000 | 88.82 |
| 1587600000000 | 90.91 |
| 1587686400000 | 88.78 |
| 1587945600000 | 90.39 |
| 1588032000000 | 91.93 |
| 1588118400000 | 97.68 |
| 1588204800000 | 95.18 |
| 1588291200000 | 94.12 |
| 1588550400000 | 88.84 |
| 1588636800000 | 90.56 |
| 1588723200000 | 89.37 |
| 1588809600000 | 91.22 |
| 1588896000000 | 92.26 |
| 1589155200000 | 90.24 |
| 1589241600000 | 89.55 |
| 1589328000000 | 85.79 |
| 1589414400000 | 83.73 |
| 1589500800000 | 84.68 |
| 1589760000000 | 91.01 |
| 1589846400000 | 90.92 |
| 1589932800000 | 91.12 |
| 1590019200000 | 90.63 |
| 1590105600000 | 89.45 |
| 1590364800000 | 92.8 |
| 1590451200000 | 98.11 |
| 1590537600000 | 99.2 |
| 1590624000000 | 99.91 |
| 1590710400000 | 96.37 |
| 1590969600000 | 98.78 |
| 1591056000000 | 103.62 |
| 1591142400000 | 110.58 |
| 1591228800000 | 111.39 |
| 1591315200000 | 116.85 |
| 1591574400000 | 118.21 |
| 1591660800000 | 113.56 |
| 1591747200000 | 111.03 |
| 1591833600000 | 103.72 |
| 1591920000000 | 103.04 |
| 1592179200000 | 103.98 |
| 1592265600000 | 106.96 |
| 1592352000000 | 107.33 |
| 1592438400000 | 106.24 |
| 1592524800000 | 105.9 |
| 1592784000000 | 104.99 |
| 1592870400000 | 106.34 |
| 1592956800000 | 100.72 |
| 1593043200000 | 100.23 |
| 1593129600000 | 99.31 |
| 1593388800000 | 100.99 |
| 1593475200000 | 100.63 |
| 1593561600000 | 101.39 |
| 1593648000000 | 103.72 |
| 1593734400000 | 101.99 |
| 1593993600000 | 105.2 |
| 1594080000000 | 104.08 |
| 1594166400000 | 103.06 |
| 1594252800000 | 100.1 |
| 1594339200000 | 101.88 |
| 1594598400000 | 104.26 |
| 1594684800000 | 101.68 |
| 1594771200000 | 106.83 |
| 1594857600000 | 105.1 |
| 1594944000000 | 104.4 |
| 1595203200000 | 105.93 |
| 1595289600000 | 108.46 |
| 1595376000000 | 107.11 |
| 1595462400000 | 106.44 |
| 1595548800000 | 104 |
| 1595808000000 | 103.63 |
| 1595894400000 | 105.01 |
| 1595980800000 | 104.05 |
| 1596067200000 | 104.99 |
| 1596153600000 | 102.86 |
| 1596412800000 | 102.72 |
| 1596499200000 | 105.62 |
| 1596585600000 | 109.62 |
| 1596672000000 | 108.91 |
| 1596758400000 | 108.2 |
| 1597017600000 | 110.67 |
| 1597104000000 | 114.74 |
| 1597190400000 | 113.83 |
| 1597276800000 | 113.01 |
| 1597363200000 | 111.28 |
| 1597622400000 | 111.29 |
| 1597708800000 | 110.13 |
| 1597795200000 | 110.73 |
| 1597881600000 | 108.54 |
| 1597968000000 | 107.62 |
| 1598227200000 | 110.99 |
| 1598313600000 | 110.61 |
| 1598400000000 | 110.19 |
| 1598486400000 | 110.78 |
| 1598572800000 | 111.15 |
| 1598832000000 | 109.35 |
| 1598918400000 | 107.1 |
| 1599004800000 | 108.97 |
| 1599091200000 | 108.11 |
| 1599177600000 | 106.64 |
| 1599436800000 | 110.08 |
| 1599523200000 | 107.05 |
| 1599609600000 | 105.99 |
| 1599696000000 | 105.56 |
| 1599782400000 | 104.49 |
| 1600041600000 | 107.35 |
| 1600128000000 | 106.98 |
| 1600214400000 | 107.34 |
| 1600300800000 | 107.04 |
| 1600387200000 | 104.81 |
| 1600646400000 | 97.5 |
| 1600732800000 | 96.56 |
| 1600819200000 | 95.79 |
| 1600905600000 | 93.24 |
| 1600992000000 | 94.31 |
| 1601251200000 | 96.73 |
| 1601337600000 | 96.09 |
| 1601424000000 | 96.05 |
| 1601510400000 | 96.16 |
| 1601596800000 | 95.81 |
| 1601856000000 | 98.35 |
| 1601942400000 | 101.73 |
| 1602028800000 | 100.65 |
| 1602115200000 | 104.01 |
| 1602201600000 | 106.56 |
| 1602460800000 | 104.28 |
| 1602547200000 | 100.74 |
| 1602633600000 | 100.29 |
| 1602720000000 | 99.43 |
| 1602806400000 | 102.98 |
| 1603065600000 | 103.17 |
| 1603152000000 | 104.61 |
| 1603238400000 | 102.49 |
| 1603324800000 | 102.07 |
| 1603411200000 | 106.22 |
| 1603670400000 | 101.95 |
| 1603756800000 | 98.81 |
| 1603843200000 | 95.88 |
| 1603929600000 | 92.71 |
| 1604016000000 | 93.4 |
| 1604275200000 | 95.27 |
| 1604361600000 | 100.62 |
| 1604448000000 | 102.72 |
| 1604534400000 | 104.24 |
| 1604620800000 | 103.51 |
| 1604880000000 | 116.12 |
| 1604966400000 | 122.13 |
| 1605052800000 | 120.06 |
| 1605139200000 | 118.8 |
| 1605225600000 | 119.45 |
| 1605484800000 | 125.42 |
| 1605571200000 | 127.03 |
| 1605657600000 | 126.74 |
| 1605744000000 | 124.58 |
| 1605830400000 | 125.68 |
| 1606089600000 | 128.06 |
| 1606176000000 | 132.98 |
| 1606262400000 | 130.79 |
| 1606348800000 | 128.58 |
| 1606435200000 | 129.17 |
| 1606694400000 | 126.57 |
| 1606780800000 | 130.7 |
| 1606867200000 | 132.31 |
| 1606953600000 | 139.72 |
| 1607040000000 | 139.07 |
| 1607299200000 | 137.03 |
| 1607385600000 | 135.02 |
| 1607472000000 | 135.44 |
| 1607558400000 | 133.98 |
| 1607644800000 | 130.99 |
| 1607904000000 | 132.29 |
| 1607990400000 | 132.8 |
| 1608076800000 | 133.2 |
| 1608163200000 | 132.42 |
| 1608249600000 | 131.48 |
| 1608508800000 | 127.95 |
| 1608595200000 | 129.79 |
| 1608681600000 | 134.39 |
| 1608768000000 | 134.76 |
| 1609113600000 | 134.62 |
| 1609200000000 | 136.22 |
| 1609286400000 | 135.28 |
| 1609372800000 | 133.74 |
| 1609718400000 | 132.44 |
| 1609804800000 | 134.28 |
| 1609891200000 | 134.86 |
| 1609977600000 | 134.15 |
| 1610064000000 | 133.52 |
| 1610323200000 | 131.31 |
| 1610409600000 | 131.59 |
| 1610496000000 | 130.5 |
| 1610582400000 | 133.23 |
| 1610668800000 | 131.18 |
| 1610928000000 | 129.9 |
| 1611014400000 | 130.72 |
| 1611100800000 | 133.38 |
| 1611187200000 | 130.28 |
| 1611273600000 | 129.01 |
| 1611532800000 | 124.52 |
| 1611619200000 | 125.71 |
| 1611705600000 | 124.07 |
| 1611792000000 | 124.95 |
| 1611878400000 | 123.41 |
| 1612137600000 | 123.38 |
| 1612224000000 | 126.28 |
| 1612310400000 | 125.8 |
| 1612396800000 | 128.47 |
| 1612483200000 | 128.59 |
| 1612742400000 | 128.46 |
| 1612828800000 | 129.05 |
| 1612915200000 | 128.22 |
| 1613001600000 | 127.54 |
| 1613088000000 | 127.74 |
| 1613347200000 | 129.69 |
| 1613433600000 | 129.44 |
| 1613520000000 | 128.61 |
| 1613606400000 | 125.06 |
| 1613692800000 | 128.15 |
| 1613952000000 | 131.19 |
| 1614038400000 | 133.74 |
| 1614124800000 | 137.06 |
| 1614211200000 | 136.09 |
| 1614297600000 | 131.2 |
| 1614556800000 | 134.9 |
| 1614643200000 | 134.1 |
| 1614729600000 | 136.35 |
| 1614816000000 | 136.99 |
| 1614902400000 | 130.53 |
| 1615161600000 | 135.1 |
| 1615248000000 | 136.52 |
| 1615334400000 | 136.02 |
| 1615420800000 | 136.59 |
| 1615507200000 | 137.09 |
| 1615766400000 | 138.57 |
| 1615852800000 | 140.83 |
| 1615939200000 | 140.82 |
| 1616025600000 | 141.03 |
| 1616112000000 | 136.7 |
| 1616371200000 | 134.71 |
| 1616457600000 | 132.38 |
| 1616544000000 | 132.66 |
| 1616630400000 | 131.48 |
| 1616716800000 | 132.28 |
| 1616976000000 | 131.79 |
| 1617062400000 | 133.7 |
| 1617148800000 | 132.98 |
| 1617235200000 | 136.69 |
| 1617667200000 | 138.06 |
| 1617753600000 | 138.73 |
| 1617840000000 | 138.47 |
| 1617926400000 | 137.33 |
| 1618185600000 | 135.86 |
| 1618272000000 | 135.76 |
| 1618358400000 | 138.36 |
| 1618444800000 | 139.25 |
| 1618531200000 | 140.06 |
| 1618790400000 | 140.74 |
| 1618876800000 | 135.84 |
| 1618963200000 | 136.01 |
| 1619049600000 | 136.97 |
| 1619136000000 | 136.89 |
| 1619395200000 | 139.69 |
| 1619481600000 | 137.57 |
| 1619568000000 | 137.32 |
| 1619654400000 | 136.91 |
| 1619740800000 | 138.16 |
| 1620000000000 | 139.01 |
| 1620086400000 | 136.18 |
| 1620172800000 | 136.55 |
| 1620259200000 | 138.23 |
| 1620345600000 | 141.75 |
| 1620604800000 | 143 |
| 1620691200000 | 139.85 |
| 1620777600000 | 139.46 |
| 1620864000000 | 138.64 |
| 1620950400000 | 142.99 |
| 1621209600000 | 140.77 |
| 1621296000000 | 141.64 |
| 1621382400000 | 138.99 |
| 1621468800000 | 139.74 |
| 1621555200000 | 140.98 |
| 1621814400000 | 141.96 |
| 1621900800000 | 141.21 |
| 1621987200000 | 140.65 |
| 1622073600000 | 144.75 |
| 1622160000000 | 145.81 |
| 1622419200000 | 145.48 |
| 1622505600000 | 146.9 |
| 1622592000000 | 147.55 |
| 1622678400000 | 145.79 |
| 1622764800000 | 145.57 |
| 1623024000000 | 147.25 |
| 1623110400000 | 146.5 |
| 1623196800000 | 146.47 |
| 1623283200000 | 145.56 |
| 1623369600000 | 145.98 |
| 1623628800000 | 144.97 |
| 1623715200000 | 145.05 |
| 1623801600000 | 146.37 |
| 1623888000000 | 145.84 |
| 1623974400000 | 142.12 |
| 1624233600000 | 143.78 |
| 1624320000000 | 143.46 |
| 1624406400000 | 142.09 |
| 1624492800000 | 142.13 |
| 1624579200000 | 142.27 |
| 1624838400000 | 138.44 |
| 1624924800000 | 137.6 |
| 1625011200000 | 137.48 |
| 1625097600000 | 138.91 |
| 1625184000000 | 139.44 |
| 1625443200000 | 141.04 |
| 1625529600000 | 138.77 |
| 1625616000000 | 137.37 |
| 1625702400000 | 137.2 |
| 1625788800000 | 140.22 |
| 1626048000000 | 138.32 |
| 1626134400000 | 136.46 |
| 1626220800000 | 136.08 |
| 1626307200000 | 134.63 |
| 1626393600000 | 134.81 |
| 1626652800000 | 128.37 |
| 1626739200000 | 130.71 |
| 1626825600000 | 135.83 |
| 1626912000000 | 135.86 |
| 1626998400000 | 139.08 |
| 1627257600000 | 140.26 |
| 1627344000000 | 140.96 |
| 1627430400000 | 143.33 |
| 1627516800000 | 144.01 |
| 1627603200000 | 142.11 |
| 1627862400000 | 149.94 |
| 1627948800000 | 148.25 |
| 1628035200000 | 148.24 |
| 1628121600000 | 150.54 |
| 1628208000000 | 149.84 |
| 1628467200000 | 147.46 |
| 1628553600000 | 147.73 |
| 1628640000000 | 151.59 |
| 1628726400000 | 150.62 |
| 1628812800000 | 151.39 |
| 1629072000000 | 150.81 |
| 1629158400000 | 149.15 |
| 1629244800000 | 149.77 |
| 1629331200000 | 146.76 |
| 1629417600000 | 146.41 |
| 1629676800000 | 147.98 |
| 1629763200000 | 149.87 |
| 1629849600000 | 149.84 |
| 1629936000000 | 149.46 |
| 1630022400000 | 150.49 |
| 1630281600000 | 150.28 |
| 1630368000000 | 149.86 |
| 1630454400000 | 151.1 |
| 1630540800000 | 150.73 |
| 1630627200000 | 149.81 |
| 1630886400000 | 149.84 |
| 1630972800000 | 145.48 |
| 1631059200000 | 143.95 |
| 1631145600000 | 145.01 |
| 1631232000000 | 144.18 |
| 1631491200000 | 145.5 |
| 1631577600000 | 143.85 |
| 1631664000000 | 142.39 |
| 1631750400000 | 143.12 |
| 1631836800000 | 143.21 |
| 1632096000000 | 143.93 |
| 1632182400000 | 145.11 |
| 1632268800000 | 146.95 |
| 1632355200000 | 149.06 |
| 1632441600000 | 149.1 |
| 1632700800000 | 153.11 |
| 1632787200000 | 148.66 |
| 1632873600000 | 149.63 |
| 1632960000000 | 148.37 |
| 1633046400000 | 149.54 |
| 1633305600000 | 149.09 |
| 1633392000000 | 149.53 |
| 1633478400000 | 147.08 |
| 1633564800000 | 149.11 |
| 1633651200000 | 150.24 |
| 1633910400000 | 150.9 |
| 1633996800000 | 149.5 |
| 1634083200000 | 149.43 |
| 1634169600000 | 149.57 |
| 1634256000000 | 151.16 |
| 1634515200000 | 149 |
| 1634601600000 | 147.9 |
| 1634688000000 | 147.55 |
| 1634774400000 | 147.5 |
| 1634860800000 | 146.55 |
| 1635120000000 | 144.61 |
| 1635206400000 | 145.91 |
| 1635292800000 | 145.26 |
| 1635379200000 | 146.01 |
| 1635465600000 | 144.9 |
| 1635724800000 | 145.16 |
| 1635811200000 | 145.18 |
| 1635897600000 | 145.36 |
| 1635984000000 | 145.27 |
| 1636070400000 | 149.66 |
| 1636329600000 | 149.56 |
| 1636416000000 | 150.37 |
| 1636502400000 | 150.04 |
| 1636588800000 | 147.96 |
| 1636675200000 | 145.97 |
| 1636934400000 | 146.41 |
| 1637020800000 | 145.18 |
| 1637107200000 | 143.49 |
| 1637193600000 | 143.65 |
| 1637280000000 | 140.13 |
| 1637539200000 | 139.08 |
| 1637625600000 | 139.49 |
| 1637712000000 | 138.91 |
| 1637798400000 | 139.63 |
| 1637884800000 | 131.23 |
| 1638144000000 | 130.96 |
| 1638230400000 | 129.25 |
| 1638316800000 | 132.7 |
| 1638403200000 | 131.66 |
| 1638489600000 | 130.02 |
| 1638748800000 | 133.29 |
| 1638835200000 | 134.63 |
| 1638921600000 | 135.07 |
| 1639008000000 | 133.13 |
| 1639094400000 | 132.4 |
| 1639353600000 | 129.57 |
| 1639440000000 | 129.57 |
| 1639526400000 | 127.41 |
| 1639612800000 | 129.58 |
| 1639699200000 | 130.28 |
| 1639958400000 | 128.02 |
| 1640044800000 | 131 |
| 1640131200000 | 134.58 |
| 1640217600000 | 136 |
| 1640304000000 | 136.18 |
| 1640563200000 | 136.43 |
| 1640649600000 | 136.72 |
| 1640736000000 | 137.1 |
| 1640822400000 | 137.26 |
| 1640908800000 | 137.64 |
| 1641168000000 | 138.53 |
| 1641254400000 | 141.37 |
| 1641340800000 | 142.07 |
| 1641427200000 | 141.42 |
| 1641513600000 | 142.24 |
| 1641772800000 | 142.73 |
| 1641859200000 | 142.88 |
| 1641945600000 | 143.41 |
| 1642032000000 | 144.91 |
| 1642118400000 | 145.38 |
| 1642377600000 | 145.59 |
| 1642464000000 | 145.38 |
| 1642550400000 | 145.12 |
| 1642636800000 | 145.32 |
| 1642723200000 | 142.56 |
| 1642982400000 | 137.57 |
| 1643068800000 | 138.35 |
| 1643155200000 | 141.5 |
| 1643241600000 | 139.23 |
| 1643328000000 | 136.95 |
| 1643587200000 | 137.43 |
| 1643673600000 | 140.88 |
| 1643760000000 | 139.64 |
| 1643846400000 | 140.09 |
| 1643932800000 | 138.21 |
| 1644192000000 | 139.3 |
| 1644278400000 | 141.29 |
| 1644364800000 | 143.32 |
| 1644451200000 | 145.95 |
| 1644537600000 | 145.61 |
| 1644796800000 | 142.21 |
| 1644883200000 | 145.36 |
| 1644969600000 | 146.53 |
| 1645056000000 | 145.32 |
| 1645142400000 | 144.41 |
| 1645401600000 | 142.01 |
| 1645488000000 | 143.52 |
| 1645574400000 | 143.62 |
| 1645660800000 | 139.66 |
| 1645747200000 | 147.66 |
| 1646006400000 | 157.94 |
| 1646092800000 | 155.9 |
| 1646179200000 | 156.42 |
| 1646265600000 | 153.25 |
| 1646352000000 | 147.74 |
| 1646611200000 | 150.11 |
| 1646697600000 | 150.39 |
| 1646784000000 | 152.56 |
| 1646870400000 | 152.66 |
| 1646956800000 | 155.38 |
| 1647216000000 | 155.43 |
| 1647302400000 | 155.96 |
| 1647388800000 | 156.29 |
| 1647475200000 | 159.36 |
| 1647561600000 | 158.87 |
| 1647820800000 | 161.51 |
| 1647907200000 | 162.6 |
| 1647993600000 | 161.55 |
| 1648080000000 | 163.75 |
| 1648166400000 | 168.55 |
| 1648425600000 | 163.05 |
| 1648512000000 | 164.87 |
| 1648598400000 | 166.18 |
| 1648684800000 | 165.11 |
| 1648771200000 | 163.38 |
| 1649030400000 | 165.53 |
| 1649116800000 | 163.39 |
| 1649203200000 | 161.13 |
| 1649289600000 | 159.26 |
| 1649376000000 | 159.54 |
| 1649635200000 | 162.92 |
| 1649721600000 | 163.27 |
| 1649808000000 | 163.41 |
| 1649894400000 | 165.25 |
| 1650326400000 | 165.34 |
| 1650412800000 | 166.96 |
| 1650499200000 | 167.86 |
| 1650585600000 | 164.11 |
| 1650844800000 | 159.85 |
| 1650931200000 | 158.72 |
| 1651017600000 | 156.48 |
| 1651104000000 | 157.09 |
| 1651190400000 | 158.53 |
| 1651449600000 | 156.3 |
| 1651536000000 | 160.55 |
| 1651622400000 | 157.74 |
| 1651708800000 | 156.56 |
| 1651795200000 | 155.72 |
| 1652054400000 | 150.5 |
| 1652140800000 | 149.28 |
| 1652227200000 | 152.39 |
| 1652313600000 | 147.97 |
| 1652400000000 | 149.98 |
| 1652659200000 | 150.88 |
| 1652745600000 | 154.74 |
| 1652832000000 | 154.8 |
| 1652918400000 | 154.01 |
| 1653004800000 | 154.01 |
| 1653264000000 | 156.18 |
| 1653350400000 | 154.79 |
| 1653436800000 | 156.03 |
| 1653523200000 | 159.5 |
| 1653609600000 | 160.75 |
| 1653868800000 | 162.04 |
| 1653955200000 | 157.55 |
| 1654041600000 | 158.46 |
| 1654128000000 | 160.35 |
| 1654214400000 | 160.97 |
| 1654473600000 | 163.27 |
| 1654560000000 | 163.81 |
| 1654646400000 | 163.47 |
| 1654732800000 | 159.27 |
| 1654819200000 | 153.72 |
| 1655078400000 | 149.05 |
| 1655164800000 | 148.88 |
| 1655251200000 | 150.61 |
| 1655337600000 | 149.34 |
| 1655424000000 | 149.41 |
| 1655683200000 | 154.61 |
| 1655769600000 | 155.2 |
| 1655856000000 | 152.01 |
| 1655942400000 | 148.04 |
| 1656028800000 | 150.89 |
| 1656288000000 | 152.53 |
| 1656374400000 | 155.67 |
| 1656460800000 | 152.84 |
| 1656547200000 | 152.95 |
| 1656633600000 | 153.44 |
| 1656892800000 | 152.84 |
| 1656979200000 | 142.17 |
| 1657065600000 | 144.74 |
| 1657152000000 | 148.43 |
| 1657238400000 | 150.32 |
| 1657497600000 | 148.16 |
| 1657584000000 | 151.09 |
| 1657670400000 | 150.58 |
| 1657756800000 | 146.24 |
| 1657843200000 | 151.31 |
| 1658102400000 | 154.67 |
| 1658188800000 | 157.05 |
| 1658275200000 | 155.15 |
| 1658361600000 | 153.02 |
| 1658448000000 | 154.28 |
| 1658707200000 | 153.1 |
| 1658793600000 | 152.11 |
| 1658880000000 | 152 |
| 1658966400000 | 153.11 |
| 1659052800000 | 153.21 |
| 1659312000000 | 156.26 |
| 1659398400000 | 156.18 |
| 1659484800000 | 155.52 |
| 1659571200000 | 153.51 |
| 1659657600000 | 150.69 |
| 1659916800000 | 152.85 |
| 1660003200000 | 152.8 |
| 1660089600000 | 154.99 |
| 1660176000000 | 155.37 |
| 1660262400000 | 152.72 |
| 1660521600000 | 153.53 |
| 1660608000000 | 155.67 |
| 1660694400000 | 153.99 |
| 1660780800000 | 152.94 |
| 1660867200000 | 149.37 |
| 1661126400000 | 146.78 |
| 1661212800000 | 146.71 |
| 1661299200000 | 146.57 |
| 1661385600000 | 146.99 |
| 1661472000000 | 145.63 |
| 1661731200000 | 143.29 |
| 1661817600000 | 142.18 |
| 1661904000000 | 140.94 |
| 1661990400000 | 134.82 |
| 1662076800000 | 138.77 |
| 1662336000000 | 137.86 |
| 1662422400000 | 138.23 |
| 1662508800000 | 137.58 |
| 1662595200000 | 138.1 |
| 1662681600000 | 138.93 |
| 1662940800000 | 142.86 |
| 1663027200000 | 138.74 |
| 1663113600000 | 135.59 |
| 1663200000000 | 134.54 |
| 1663286400000 | 132.02 |
| 1663545600000 | 133.25 |
| 1663632000000 | 131.73 |
| 1663718400000 | 134.73 |
| 1663804800000 | 133.04 |
| 1663891200000 | 126.78 |
| 1664150400000 | 127.36 |
| 1664236800000 | 124.8 |
| 1664323200000 | 124 |
| 1664409600000 | 126.86 |
| 1664496000000 | 127.34 |
| 1664755200000 | 129.17 |
| 1664841600000 | 134.16 |
| 1664928000000 | 132.37 |
| 1665014400000 | 130.71 |
| 1665100800000 | 130.84 |
| 1665360000000 | 129.02 |
| 1665446400000 | 129.42 |
| 1665532800000 | 127.19 |
| 1665619200000 | 131.47 |
| 1665705600000 | 130.38 |
| 1665964800000 | 135.05 |
| 1666051200000 | 136.63 |
| 1666137600000 | 136.41 |
| 1666224000000 | 138.79 |
| 1666310400000 | 137.8 |
| 1666569600000 | 140.42 |
| 1666656000000 | 143.04 |
| 1666742400000 | 147.15 |
| 1666828800000 | 146.31 |
| 1666915200000 | 148.6 |
| 1667174400000 | 146.6 |
| 1667260800000 | 147.89 |
| 1667347200000 | 147.96 |
| 1667433600000 | 145.02 |
| 1667520000000 | 145.84 |
| 1667779200000 | 147.35 |
| 1667865600000 | 148.17 |
| 1667952000000 | 147.46 |
| 1668038400000 | 149.11 |
| 1668124800000 | 147.17 |
| 1668384000000 | 149.23 |
| 1668470400000 | 152.4 |
| 1668556800000 | 153.62 |
| 1668643200000 | 151.78 |
| 1668729600000 | 153.95 |
| 1668988800000 | 153.37 |
| 1669075200000 | 157.29 |
| 1669161600000 | 159.1 |
| 1669248000000 | 160.37 |
| 1669334400000 | 161.31 |
| 1669593600000 | 158.44 |
| 1669680000000 | 158.37 |
| 1669766400000 | 158.23 |
| 1669852800000 | 160.77 |
| 1669939200000 | 162.18 |
| 1670198400000 | 162.35 |
| 1670284800000 | 163.4 |
| 1670371200000 | 161.36 |
| 1670457600000 | 164.05 |
| 1670544000000 | 164.31 |
| 1670803200000 | 164.23 |
| 1670889600000 | 165.11 |
| 1670976000000 | 166 |
| 1671062400000 | 164.59 |
| 1671148800000 | 163.86 |
| 1671408000000 | 162.89 |
| 1671494400000 | 163.65 |
| 1671580800000 | 166.21 |
| 1671667200000 | 165.04 |
| 1671753600000 | 164.44 |
| 1672099200000 | 166.05 |
| 1672185600000 | 165.81 |
| 1672272000000 | 166.47 |
| 1672358400000 | 164.74 |
| 1672617600000 | 167.45 |
| 1672704000000 | 166.99 |
| 1672790400000 | 167.09 |
| 1672876800000 | 165.9 |
| 1672963200000 | 170.2 |
| 1673222400000 | 172.07 |
| 1673308800000 | 170.81 |
| 1673395200000 | 169.96 |
| 1673481600000 | 173.04 |
| 1673568000000 | 174.72 |
| 1673827200000 | 175.1 |
| 1673913600000 | 177.95 |
| 1674000000000 | 179.84 |
| 1674086400000 | 178.49 |
| 1674172800000 | 181.32 |
| 1674432000000 | 182.86 |
| 1674518400000 | 183.59 |
| 1674604800000 | 182.93 |
| 1674691200000 | 185.03 |
| 1674777600000 | 182.98 |
| 1675036800000 | 183.42 |
| 1675123200000 | 181.01 |
| 1675209600000 | 182.51 |
| 1675296000000 | 183.51 |
| 1675382400000 | 181.87 |
| 1675641600000 | 178.64 |
| 1675728000000 | 176.19 |
| 1675814400000 | 178.42 |
| 1675900800000 | 179.78 |
| 1675987200000 | 180.19 |
| 1676246400000 | 184.73 |
| 1676332800000 | 184.07 |
| 1676419200000 | 186.44 |
| 1676505600000 | 189.83 |
| 1676592000000 | 190.61 |
| 1676851200000 | 189.55 |
| 1676937600000 | 192.38 |
| 1677024000000 | 189.45 |
| 1677110400000 | 194.54 |
| 1677196800000 | 194.51 |
| 1677456000000 | 198.82 |
| 1677542400000 | 197.6 |
| 1677628800000 | 199.67 |
| 1677715200000 | 198.99 |
| 1677801600000 | 199.9 |
| 1678060800000 | 202.81 |
| 1678147200000 | 200.77 |
| 1678233600000 | 199.49 |
| 1678320000000 | 202.86 |
| 1678406400000 | 202.29 |
| 1678665600000 | 197.74 |
| 1678752000000 | 205.44 |
| 1678838400000 | 193.18 |
| 1678924800000 | 197.8 |
| 1679011200000 | 193.23 |
| 1679270400000 | 198.47 |
| 1679356800000 | 203.77 |
| 1679443200000 | 205.31 |
| 1679529600000 | 207.57 |
| 1679616000000 | 203.15 |
| 1679875200000 | 206.49 |
| 1679961600000 | 207.7 |
| 1680048000000 | 208.88 |
| 1680134400000 | 210.31 |
| 1680220800000 | 209.91 |
| 1680480000000 | 211.16 |
| 1680566400000 | 213.24 |
| 1680652800000 | 209.53 |
| 1680739200000 | 212.79 |
| 1681171200000 | 213.06 |
| 1681257600000 | 214.83 |
| 1681344000000 | 217.17 |
| 1681430400000 | 215.92 |
| 1681689600000 | 216.8 |
| 1681776000000 | 218.81 |
| 1681862400000 | 218.27 |
| 1681948800000 | 219.56 |
| 1682035200000 | 218.45 |
| 1682294400000 | 219.38 |
| 1682380800000 | 217.53 |
| 1682467200000 | 215.33 |
| 1682553600000 | 215.8 |
| 1682640000000 | 216.56 |
| 1682899200000 | 215.47 |
| 1682985600000 | 214.12 |
| 1683072000000 | 217.25 |
| 1683158400000 | 211.46 |
| 1683244800000 | 212.35 |
| 1683504000000 | 211.98 |
| 1683590400000 | 211.81 |
| 1683676800000 | 213.37 |
| 1683763200000 | 209.43 |
| 1683849600000 | 211.83 |
| 1684108800000 | 211.79 |
| 1684195200000 | 213.83 |
| 1684281600000 | 215.1 |
| 1684368000000 | 214.66 |
| 1684454400000 | 213.72 |
| 1684713600000 | 214.38 |
| 1684800000000 | 208.7 |
| 1684886400000 | 203.67 |
| 1684972800000 | 203.25 |
| 1685059200000 | 204.06 |
| 1685318400000 | 204.55 |
| 1685404800000 | 202.46 |
| 1685491200000 | 198.2 |
| 1685577600000 | 203.14 |
| 1685664000000 | 204.69 |
| 1685923200000 | 201.72 |
| 1686009600000 | 201.92 |
| 1686096000000 | 201.1 |
| 1686182400000 | 203.09 |
| 1686268800000 | 204.91 |
| 1686528000000 | 207.17 |
| 1686614400000 | 209.4 |
| 1686700800000 | 208.58 |
| 1686787200000 | 209.87 |
| 1686873600000 | 213.97 |
| 1687132800000 | 214.89 |
| 1687219200000 | 215.79 |
| 1687305600000 | 216.21 |
| 1687392000000 | 213.59 |
| 1687478400000 | 212.29 |
| 1687737600000 | 208.77 |
| 1687824000000 | 210.14 |
| 1687910400000 | 211.61 |
| 1687996800000 | 210.82 |
| 1688083200000 | 213.16 |
| 1688342400000 | 212.8 |
| 1688428800000 | 210.41 |
| 1688515200000 | 210.62 |
| 1688601600000 | 204.72 |
| 1688688000000 | 207.8 |
| 1688947200000 | 210.34 |
| 1689033600000 | 211.66 |
| 1689120000000 | 217.37 |
| 1689206400000 | 219.86 |
| 1689292800000 | 218.24 |
| 1689552000000 | 218.67 |
| 1689638400000 | 220.58 |
| 1689724800000 | 219.8 |
| 1689811200000 | 221.4 |
| 1689897600000 | 217.57 |
| 1690156800000 | 217.84 |
| 1690243200000 | 214.4 |
| 1690329600000 | 218.9 |
| 1690416000000 | 219.78 |
| 1690502400000 | 221.4 |
| 1690761600000 | 221.85 |
| 1690848000000 | 220.88 |
| 1690934400000 | 220.57 |
| 1691020800000 | 220.24 |
| 1691107200000 | 226.5 |
| 1691366400000 | 228.73 |
| 1691452800000 | 226.96 |
| 1691539200000 | 228.16 |
| 1691625600000 | 227.74 |
| 1691712000000 | 224.33 |
| 1691971200000 | 223.55 |
| 1692057600000 | 222.16 |
| 1692144000000 | 219.47 |
| 1692230400000 | 216.25 |
| 1692316800000 | 215.55 |
| 1692576000000 | 217.02 |
| 1692662400000 | 216.77 |
| 1692748800000 | 218.76 |
| 1692835200000 | 217.75 |
| 1692921600000 | 216.59 |
| 1693180800000 | 219.83 |
| 1693267200000 | 221.97 |
| 1693353600000 | 225.73 |
| 1693440000000 | 226.74 |
| 1693526400000 | 224.38 |
| 1693785600000 | 224.4 |
| 1693872000000 | 223.2 |
| 1693958400000 | 222.07 |
| 1694044800000 | 224.91 |
| 1694131200000 | 223.93 |
| 1694390400000 | 224.14 |
| 1694476800000 | 221.44 |
| 1694563200000 | 222.43 |
| 1694649600000 | 221.84 |
| 1694736000000 | 223.13 |
| 1694995200000 | 221.7 |
| 1695081600000 | 221.2 |
| 1695168000000 | 220.08 |
| 1695254400000 | 214.64 |
| 1695340800000 | 212.93 |
| 1695600000000 | 210.26 |
| 1695686400000 | 210.73 |
| 1695772800000 | 210.89 |
| 1695859200000 | 214.36 |
| 1695945600000 | 213.06 |
| 1696204800000 | 209.05 |
| 1696291200000 | 206.67 |
| 1696377600000 | 203.37 |
| 1696464000000 | 204.53 |
| 1696550400000 | 204.09 |
| 1696809600000 | 210.22 |
| 1696896000000 | 215.37 |
| 1696982400000 | 218.55 |
| 1697068800000 | 219.29 |
| 1697155200000 | 216.7 |
| 1697414400000 | 218.36 |
| 1697500800000 | 219.94 |
| 1697587200000 | 216.83 |
| 1697673600000 | 213.66 |
| 1697760000000 | 212.15 |
| 1698019200000 | 214.33 |
| 1698105600000 | 217.89 |
| 1698192000000 | 218.1 |
| 1698278400000 | 217.79 |
| 1698364800000 | 215.62 |
| 1698624000000 | 218.81 |
| 1698710400000 | 218.95 |
| 1698796800000 | 221.39 |
| 1698883200000 | 222.83 |
| 1698969600000 | 224.41 |
| 1699228800000 | 224.23 |
| 1699315200000 | 222.95 |
| 1699401600000 | 225.24 |
| 1699488000000 | 225.35 |
| 1699574400000 | 225.52 |
| 1699833600000 | 229.48 |
| 1699920000000 | 231.24 |
| 1700006400000 | 231.96 |
| 1700092800000 | 230.79 |
| 1700179200000 | 232.75 |
| 1700438400000 | 235.08 |
| 1700524800000 | 236.3 |
| 1700611200000 | 233.97 |
| 1700697600000 | 235.48 |
| 1700784000000 | 236.53 |
| 1701043200000 | 232.07 |
| 1701129600000 | 235.83 |
| 1701216000000 | 236 |
| 1701302400000 | 234.84 |
| 1701388800000 | 237.64 |
| 1701648000000 | 235.68 |
| 1701734400000 | 235.15 |
| 1701820800000 | 235.96 |
| 1701907200000 | 234.04 |
| 1701993600000 | 237.3 |
| 1702252800000 | 236.93 |
| 1702339200000 | 239.14 |
| 1702425600000 | 240.99 |
| 1702512000000 | 242.19 |
| 1702598400000 | 240.83 |
| 1702857600000 | 241.12 |
| 1702944000000 | 243.83 |
| 1703030400000 | 243.92 |
| 1703116800000 | 245.27 |
| 1703203200000 | 245.9 |
| 1703635200000 | 248.57 |
| 1703721600000 | 248.62 |
| 1703808000000 | 247.83 |
| 1704153600000 | 247.77 |
| 1704240000000 | 246.54 |
| 1704326400000 | 253.1 |
| 1704412800000 | 252.83 |
| 1704672000000 | 254.76 |
| 1704758400000 | 254.8 |
| 1704844800000 | 257.72 |
| 1704931200000 | 256.98 |
| 1705017600000 | 263.66 |
| 1705276800000 | 260.65 |
| 1705363200000 | 259.53 |
| 1705449600000 | 259.12 |
| 1705536000000 | 261.86 |
| 1705622400000 | 259.12 |
| 1705881600000 | 261.65 |
| 1705968000000 | 258.44 |
| 1706054400000 | 262.54 |
| 1706140800000 | 261.19 |
| 1706227200000 | 260.29 |
| 1706486400000 | 261.49 |
| 1706572800000 | 261.62 |
| 1706659200000 | 260.78 |
| 1706745600000 | 259.2 |
| 1706832000000 | 260.63 |
| 1707091200000 | 258.53 |
| 1707177600000 | 264.02 |
| 1707264000000 | 264 |
| 1707350400000 | 263.14 |
| 1707436800000 | 266.02 |
| 1707696000000 | 267.81 |
| 1707782400000 | 266.45 |
| 1707868800000 | 271.7 |
| 1707955200000 | 276.7 |
| 1708041600000 | 280.19 |
| 1708300800000 | 281.87 |
| 1708387200000 | 283.32 |
| 1708473600000 | 281.85 |
| 1708560000000 | 283.58 |
| 1708646400000 | 284.86 |
| 1708905600000 | 290.66 |
| 1708992000000 | 287.29 |
| 1709078400000 | 290.41 |
| 1709164800000 | 291.23 |
| 1709251200000 | 293.2 |
| 1709510400000 | 297.96 |
| 1709596800000 | 302.17 |
| 1709683200000 | 302.18 |
| 1709769600000 | 304.08 |
| 1709856000000 | 301.69 |
| 1710115200000 | 297.49 |
| 1710201600000 | 299.38 |
| 1710288000000 | 302.77 |
| 1710374400000 | 305.14 |
| 1710460800000 | 307.39 |
| 1710720000000 | 310.87 |
| 1710806400000 | 315.4 |
| 1710892800000 | 316.34 |
| 1710979200000 | 318.94 |
| 1711065600000 | 321.56 |
| 1711324800000 | 326.59 |
| 1711411200000 | 329.94 |
| 1711497600000 | 327.56 |
| 1711584000000 | 327.98 |
| 1712016000000 | 323.85 |
| 1712102400000 | 327.67 |
| 1712188800000 | 327.82 |
| 1712275200000 | 326.01 |
| 1712534400000 | 332.51 |
| 1712620800000 | 315.89 |
| 1712707200000 | 312.65 |
| 1712793600000 | 312.38 |
| 1712880000000 | 313.89 |
| 1713139200000 | 317.51 |
| 1713225600000 | 312.74 |
| 1713312000000 | 311.53 |
| 1713398400000 | 309.38 |
| 1713484800000 | 307.75 |
| 1713744000000 | 309.89 |
| 1713830400000 | 317.29 |
| 1713916800000 | 318.28 |
| 1714003200000 | 312.6 |
| 1714089600000 | 315.44 |
| 1714348800000 | 316.87 |
| 1714435200000 | 312.62 |
| 1714521600000 | 312.22 |
| 1714608000000 | 310.08 |
| 1714694400000 | 318.69 |
| 1714953600000 | 322.41 |
| 1715040000000 | 320.73 |
| 1715126400000 | 324.57 |
| 1715212800000 | 328.4 |
| 1715299200000 | 326.6 |
| 1715558400000 | 324.34 |
| 1715644800000 | 324.24 |
| 1715731200000 | 329.27 |
| 1715817600000 | 329.9 |
| 1715904000000 | 329.24 |
| 1716163200000 | 335.18 |
| 1716249600000 | 335.16 |
| 1716336000000 | 332.91 |
| 1716422400000 | 338.84 |
| 1716508800000 | 337.79 |
| 1716768000000 | 339.62 |
| 1716854400000 | 336.69 |
| 1716940800000 | 330.58 |
| 1717027200000 | 333.77 |
| 1717113600000 | 338.29 |
| 1717372800000 | 341.79 |
| 1717459200000 | 336.31 |
| 1717545600000 | 337.36 |
| 1717632000000 | 338.72 |
| 1717718400000 | 339.37 |
| 1717977600000 | 337.72 |
| 1718064000000 | 331.8 |
| 1718150400000 | 335.15 |
| 1718236800000 | 327.31 |
| 1718323200000 | 313.15 |
| 1718582400000 | 317.59 |
| 1718668800000 | 321.15 |
| 1718755200000 | 323.07 |
| 1718841600000 | 325.61 |
| 1718928000000 | 321.62 |
| 1719187200000 | 325.81 |
| 1719273600000 | 316.22 |
| 1719360000000 | 312.51 |
| 1719446400000 | 313.43 |
| 1719532800000 | 313.92 |
| 1719792000000 | 315.38 |
| 1719878400000 | 314.23 |
| 1719964800000 | 324.21 |
| 1720051200000 | 327.71 |
| 1720137600000 | 323.92 |
| 1720396800000 | 325.66 |
| 1720483200000 | 321.98 |
| 1720569600000 | 326.62 |
| 1720656000000 | 328.64 |
| 1720742400000 | 329.63 |
| 1721001600000 | 329.64 |
| 1721088000000 | 330.02 |
| 1721174400000 | 325.68 |
| 1721260800000 | 324.87 |
| 1721347200000 | 322.03 |
| 1721606400000 | 322.57 |
| 1721692800000 | 322.19 |
| 1721779200000 | 319.98 |
| 1721865600000 | 313.29 |
| 1721952000000 | 320.01 |
| 1722211200000 | 319.28 |
| 1722297600000 | 323.56 |
| 1722384000000 | 326.42 |
| 1722470400000 | 321.76 |
| 1722556800000 | 318.17 |
| 1722816000000 | 315.24 |
| 1722902400000 | 318.65 |
| 1722988800000 | 324.65 |
| 1723075200000 | 322.87 |
| 1723161600000 | 327.55 |
| 1723420800000 | 329.81 |
| 1723507200000 | 333.09 |
| 1723593600000 | 340.27 |
| 1723680000000 | 341.55 |
| 1723766400000 | 342.12 |
| 1724025600000 | 341.51 |
| 1724112000000 | 338.53 |
| 1724198400000 | 339.07 |
| 1724284800000 | 339.23 |
| 1724371200000 | 342.42 |
| 1724630400000 | 341.8 |
| 1724716800000 | 342.39 |
| 1724803200000 | 345.35 |
| 1724889600000 | 345.51 |
| 1724976000000 | 344.42 |
| 1725235200000 | 333.85 |
| 1725321600000 | 329.61 |
| 1725408000000 | 331.61 |
| 1725494400000 | 328.87 |
| 1725580800000 | 324.89 |
| 1725840000000 | 325.64 |
| 1725926400000 | 326.48 |
| 1726012800000 | 325.83 |
| 1726099200000 | 332.31 |
| 1726185600000 | 336.45 |
| 1726444800000 | 336.03 |
| 1726531200000 | 325.95 |
| 1726617600000 | 326.95 |
| 1726704000000 | 337.76 |
| 1726790400000 | 336.66 |
| 1727049600000 | 337.57 |
| 1727136000000 | 337.25 |
| 1727222400000 | 338.92 |
| 1727308800000 | 336.95 |
| 1727395200000 | 336 |
| 1727654400000 | 333 |
| 1727740800000 | 335.25 |
| 1727827200000 | 335.74 |
| 1727913600000 | 333.54 |
| 1728000000000 | 333.84 |
| 1728259200000 | 331.28 |
| 1728345600000 | 331.2 |
| 1728432000000 | 331.85 |
| 1728518400000 | 324.35 |
| 1728604800000 | 327.02 |
| 1728864000000 | 331.53 |
| 1728950400000 | 333.21 |
| 1729036800000 | 335.92 |
| 1729123200000 | 340.71 |
| 1729209600000 | 341.35 |
| 1729468800000 | 339.61 |
| 1729555200000 | 342.72 |
| 1729641600000 | 339.16 |
| 1729728000000 | 341.06 |
| 1729814400000 | 338.89 |
| 1730073600000 | 339.45 |
| 1730160000000 | 336.96 |
| 1730246400000 | 338.02 |
| 1730332800000 | 330.77 |
| 1730419200000 | 335.65 |
| 1730678400000 | 332.91 |
| 1730764800000 | 340.98 |
| 1730851200000 | 343.81 |
| 1730937600000 | 354.93 |
| 1731024000000 | 352.07 |
| 1731283200000 | 358.14 |
| 1731369600000 | 351.83 |
| 1731456000000 | 347.77 |
| 1731542400000 | 342.9 |
| 1731628800000 | 338.72 |
| 1731888000000 | 342.22 |
| 1731974400000 | 345.53 |
| 1732060800000 | 341.65 |
| 1732147200000 | 346.45 |
| 1732233600000 | 343.77 |
| 1732492800000 | 339.44 |
| 1732579200000 | 340.84 |
| 1732665600000 | 342.23 |
| 1732752000000 | 346.01 |
| 1732838400000 | 347.1 |
| 1733097600000 | 348.26 |
| 1733184000000 | 354.8 |
| 1733270400000 | 358.36 |
| 1733356800000 | 357.11 |
| 1733443200000 | 355.1 |
| 1733702400000 | 347.12 |
| 1733788800000 | 340.24 |
| 1733875200000 | 345.3 |
| 1733961600000 | 346.77 |
| 1734048000000 | 344.74 |
| 1734307200000 | 347.47 |
| 1734393600000 | 343.04 |
| 1734480000000 | 343.94 |
| 1734566400000 | 340.1 |
| 1734652800000 | 337.98 |
| 1734912000000 | 338.66 |
| 1734998400000 | 339.18 |
| 1735257600000 | 341.57 |
| 1735516800000 | 338.91 |
| 1735603200000 | 339.14 |
| 1735776000000 | 338.24 |
| 1735862400000 | 337.69 |
| 1736121600000 | 339.68 |
| 1736208000000 | 341.27 |
| 1736294400000 | 346.34 |
| 1736380800000 | 346.3 |
| 1736467200000 | 345.07 |
| 1736726400000 | 340.27 |
| 1736812800000 | 345.86 |
| 1736899200000 | 346.32 |
| 1736985600000 | 352.71 |
| 1737072000000 | 355.22 |
| 1737331200000 | 359.26 |
| 1737417600000 | 362.49 |
| 1737504000000 | 367.29 |
| 1737590400000 | 371.9 |
| 1737676800000 | 372.16 |
| 1737936000000 | 368.92 |
| 1738022400000 | 369.25 |
| 1738108800000 | 366.69 |
| 1738195200000 | 370.23 |
| 1738281600000 | 373.78 |
| 1738540800000 | 372.76 |
| 1738627200000 | 373.09 |
| 1738713600000 | 374.66 |
| 1738800000000 | 365.72 |
| 1738886400000 | 365.79 |
| 1739145600000 | 367.74 |
| 1739232000000 | 371.55 |
| 1739318400000 | 372.96 |
| 1739404800000 | 381.13 |
| 1739491200000 | 391.15 |
| 1739750400000 | 417.5 |
| 1739836800000 | 421.42 |
| 1739923200000 | 420.21 |
| 1740009600000 | 410.83 |
| 1740096000000 | 407.02 |
| 1740355200000 | 415.9 |
| 1740441600000 | 424.04 |
| 1740528000000 | 430.43 |
| 1740614400000 | 440.06 |
| 1740700800000 | 440.99 |
| 1740960000000 | 492.75 |
| 1741046400000 | 487.86 |
| 1741132800000 | 521.28 |
| 1741219200000 | 528.2 |
| 1741305600000 | 506.91 |
| 1741564800000 | 495.04 |
| 1741651200000 | 506.02 |
| 1741737600000 | 520.7 |
| 1741824000000 | 515.85 |
| 1741910400000 | 541.96 |
| 1742169600000 | 543.66 |
| 1742256000000 | 554.4 |
| 1742342400000 | 544.94 |
| 1742428800000 | 533.5 |
| 1742515200000 | 522.99 |
| 1742774400000 | 524.95 |
| 1742860800000 | 530.75 |
| 1742947200000 | 531.54 |
| 1743033600000 | 531.82 |
| 1743120000000 | 520.12 |
| 1743379200000 | 513.72 |
| 1743465600000 | 526.91 |
| 1743552000000 | 517.11 |
| 1743638400000 | 531.99 |
| 1743724800000 | 482.98 |
| 1743984000000 | 459.43 |
| 1744070400000 | 485.26 |
| 1744156800000 | 477.48 |
| 1744243200000 | 505.77 |
| 1744329600000 | 506.23 |
| 1744588800000 | 526.88 |
| 1744675200000 | 541.65 |
| 1744761600000 | 538.79 |
| 1744848000000 | 532.4 |
| 1745280000000 | 535.09 |
| 1745366400000 | 528.32 |
| 1745452800000 | 529.55 |
| 1745539200000 | 535.07 |
| 1745798400000 | 534.47 |
| 1745884800000 | 548.09 |
| 1745971200000 | 556.28 |
| 1746057600000 | 553.5599 |
| 1746144000000 | 579.25 |
| 1746403200000 | 583.03 |
| 1746489600000 | 581.73 |
| 1746576000000 | 576.64 |
| 1746662400000 | 587.61 |
| 1746748800000 | 577.41 |
| 1747008000000 | 556.92 |
| 1747094400000 | 563.3 |
| 1747180800000 | 565.17 |
| 1747267200000 | 580.12 |
| 1747353600000 | 585.1 |
| 1747612800000 | 598.35 |
| 1747699200000 | 605.26 |
| 1747785600000 | 614.95 |
| 1747872000000 | 614.07 |
| 1747958400000 | 614.14 |
| 1748217600000 | 627.95 |
| 1748304000000 | 637.78 |
| 1748390400000 | 643.61 |
| 1748476800000 | 641.27 |
| 1748563200000 | 642.69 |
| 1748822400000 | 649.26 |
| 1748908800000 | 657.48 |
| 1748995200000 | 657.29 |
| 1749081600000 | 665.91 |
| 1749168000000 | 648.9 |
| 1749427200000 | 642.97 |
| 1749513600000 | 618.02 |
| 1749600000000 | 625.71 |
| 1749686400000 | 630.82 |
| 1749772800000 | 631.89 |
| 1750032000000 | 637.51 |
| 1750118400000 | 632.71 |
| 1750204800000 | 635.66 |
| 1750291200000 | 627.2 |
| 1750377600000 | 636.21 |
| 1750636800000 | 631.11 |
| 1750723200000 | 629.94 |
| 1750809600000 | 641.4 |
| 1750896000000 | 667.2 |
| 1750982400000 | 660.4 |
| 1751241600000 | 670.98 |
| 1751328000000 | 646.0599 |
| 1751414400000 | 646.14 |
| 1751500800000 | 652.28 |
| 1751587200000 | 656.9299 |
| 1751846400000 | 664.47 |
| 1751932800000 | 662.73 |
| 1752019200000 | 671.95 |
| 1752105600000 | 665.96 |
| 1752192000000 | 670.84 |
| 1752451200000 | 677.61 |
| 1752537600000 | 662.41 |
| 1752624000000 | 656.54 |
| 1752710400000 | 667.58 |
| 1752796800000 | 681.99 |
| 1753056000000 | 676.6799 |
| 1753142400000 | 665.36 |
| 1753228800000 | 668.9299 |
| 1753315200000 | 663.55 |
| 1753401600000 | 657.41 |
| 1753660800000 | 640.51 |
| 1753747200000 | 649.79 |
| 1753833600000 | 644.26 |
| 1753920000000 | 651.22 |
| 1754006400000 | 644.12 |
| 1754265600000 | 657.35 |
| 1754352000000 | 659.05 |
| 1754438400000 | 669.65 |
| 1754524800000 | 651.24 |
| 1754611200000 | 645.86 |
| 1754870400000 | 636.41 |
| 1754956800000 | 649.04 |
| 1755043200000 | 652.21 |
| 1755129600000 | 663.44 |
| 1755216000000 | 661.19 |
| 1755475200000 | 667.01 |
| 1755561600000 | 642.41 |
| 1755648000000 | 636.65 |
| 1755734400000 | 645.97 |
| 1755820800000 | 654.5599 |
| 1756080000000 | 657.38 |
| 1756166400000 | 655.0599 |
| 1756252800000 | 650.2 |
| 1756339200000 | 654.89 |
| 1756425600000 | 658.83 |
| 1756684800000 | 673.01 |
| 1756771200000 | 655.78 |
| 1756857600000 | 663.62 |
| 1756944000000 | 652.84 |
| 1757030400000 | 658.49 |
| 1757289600000 | 668.2 |
| 1757376000000 | 664.88 |
| 1757462400000 | 675.99 |
| 1757548800000 | 694.28 |
| 1757635200000 | 699.73 |
| 1757894400000 | 715.1 |
| 1757980800000 | 707.47 |
| 1758067200000 | 698.72 |
| 1758153600000 | 697.87 |
| 1758240000000 | 699.74 |
| 1758499200000 | 712.73 |
| 1758585600000 | 707.3 |
| 1758672000000 | 720.3 |
| 1758758400000 | 716.6 |
| 1758844800000 | 723.89 |
| 1759104000000 | 734.07 |
| 1759190400000 | 743.65 |
| 1759276800000 | 737.74 |
| 1759363200000 | 745.51 |
| 1759449600000 | 747.5 |
| 1759708800000 | 732.24 |
| 1759795200000 | 725.04 |
| 1759881600000 | 734.42 |
| 1759968000000 | 725.58 |
| 1760054400000 | 708.1799 |
| 1760313600000 | 704.1 |
| 1760400000000 | 701.22 |
| 1760486400000 | 683.83 |
| 1760572800000 | 694.7 |
| 1760659200000 | 667.4 |
| 1760918400000 | 686.95 |
| 1761004800000 | 692.96 |
| 1761091200000 | 690.44 |
| 1761177600000 | 695.75 |
| 1761264000000 | 697.66 |
| 1761523200000 | 693.13 |
| 1761609600000 | 698.2 |
| 1761696000000 | 692.55 |
| 1761782400000 | 685.8 |
| 1761868800000 | 688.27 |
| 1762128000000 | 693.09 |
| 1762214400000 | 682.53 |
| 1762300800000 | 674.78 |
| 1762387200000 | 668.84 |
| 1762473600000 | 675.16 |
| 1762732800000 | 684.37 |
| 1762819200000 | 679.33 |
| 1762905600000 | 679.27 |
| 1762992000000 | 684.49 |
| 1763078400000 | 673.27 |
| 1763337600000 | 674.82 |
| 1763424000000 | 662.88 |
| 1763510400000 | 641.63 |
| 1763596800000 | 648.77 |
| 1763683200000 | 623.98 |
| STOXX Europe Total Market Defense Capped | STOXX Europe Total Market | |
|---|---|---|
| 2018 | -7.5092382733452 | -14.72947358544 |
| 2019 | 30.347751342038 | 25.558483621395 |
| 2020 | -15.344953889082 | 7.4195497377643 |
| 2021 | 2.939040345874 | 16.91542068099 |
| 2022 | 19.940412608994 | -16.482193699974 |
| 2023 | 51.400038018998 | 20.73959745252 |
| 2024 | 37.345778597825 | 2.3301344458801 |
| 2025 | 135.35050599868 | 36.638875315475 |
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 |
|---|---|---|---|
| AIRBUS | Industrial Goods and Services | France | 10.930% |
| SAFRAN | Industrial Goods and Services | France | 10.728% |
| ROLLS ROYCE HLDG | Industrial Goods and Services | UK | 10.163% |
| THALES | Industrial Goods and Services | France | 10.067% |
| BAE SYSTEMS | Industrial Goods and Services | UK | 9.400% |
| LEONARDO | Industrial Goods and Services | Italy | 9.145% |
| MTU AERO ENGINES | Industrial Goods and Services | Germany | 9.065% |
| RHEINMETALL | Industrial Goods and Services | Germany | 8.991% |
| SAAB B | Industrial Goods and Services | Sweden | 7.076% |
| BABCOCK INTERNATIONAL | Industrial Goods and Services | UK | 3.110% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of October 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.