Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
THEME INDICES
iSTOXX Europe Total Market Defense Enhanced
Index Description
The iSTOXX Europe Total Market Defense Enhanced Index is designed to capture the performance of companies classified in the Aerospace and Defense sector, according to the ICB Classification, or that have a proven revenue exposure to Defense activities. The index also aims to place greater emphasis on companies whose core business model is focused on Defense activities. The Defense revenue exposure is defined using Revere (RBICS) data. Additionally, it takes into account the Nykredit exclusion list.
Key facts
- The index provides targeted exposure to companies involved in Aerospace and Defense activities.
- ICB Classification ensures an accurate classification of companies in their respective business environments.
- FactSet Revere data allow detailed and accurate revenue breakdown of eligible companies.
- The index is free-float market-capitalization weighted.
- The index is reviewed quarterly in March, June, September and December.
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 | |
| iSTOXX Europe Total Market Defense Enhanced | 284.1 | 195.4 | 6.1 | 2.5 | 22.0 | 0.1 | 11.2 | 0.0 | N/A |
| STOXX Europe Total Market | 16,039.4 | 12,324.4 | 6.6 | 0.9 | 271.3 | 0.0 | 2.2 | 0.0 | 2.9 |
Supersector weighting (top 10)
| Industrial Goods and Services | 98.8 |
|---|---|
| Technology | 1.2 |
Country weighting
| France | 27.6 |
|---|---|
| UK | 25.0 |
| Germany | 23.2 |
| Italy | 9.3 |
| Sweden | 8.7 |
| Norway | 4.7 |
| Spain | 1.1 |
| Switzerland | 0.2 |
| Finland | 0.1 |
| Poland | 0.1 |
Risk and return figures1
| Index returns | Return (%) | Annualized return (%) | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
| iSTOXX Europe Total Market Defense Enhanced | 15.2 | 66.7 | 74.7 | 245.7 | 462.6 | N/A | N/A | 76.6 | 52.0 | 41.8 |
| STOXX Europe Total Market | 4.9 | 10.2 | 8.6 | 32.8 | 77.1 | N/A | N/A | 8.8 | 10.1 | 12.3 |
| Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
| iSTOXX Europe Total Market Defense Enhanced | N/A | N/A | 27.7 | 21.7 | 24.1 | N/A | N/A | 2.0 | 1.8 | 1.4 |
| STOXX Europe Total Market | N/A | N/A | 15.0 | 13.8 | 15.0 | N/A | N/A | 0.4 | 0.5 | 0.7 |
| Index to benchmark | Correlation | Tracking error (%) | ||||||||
| iSTOXX Europe Total Market Defense Enhanced | 0.4 | 0.6 | 0.6 | 0.6 | 0.7 | 22.1 | 28.6 | 22.0 | 17.1 | 18.1 |
| Index to benchmark | Beta | Annualized information ratio | ||||||||
| iSTOXX Europe Total Market Defense Enhanced | 0.8 | 1.2 | 1.1 | 1.0 | 1.1 | 5.0 | 3.6 | 2.2 | 1.9 | 1.3 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(EUR, Net Return), all data as of May 30, 2025
THEME INDICES
iSTOXX Europe Total Market Defense Enhanced
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 | ||
| iSTOXX Europe Total Market Defense Enhanced | 46.2 | 31.0 | 42.0 | 31.0 | 6.9 | 1.7 | 2.7 | 31.7 |
| STOXX Europe Total Market | -0.5 | 15.0 | 15.3 | 14.8 | 2.0 | 2.9 | 1.3 | 1.2 |
Performance and annual returns
| iSTOXX Europe Total Market Defense Enhanced | |
|---|---|
| 1356307200000 | 100 |
| 1356566400000 | 99.7 |
| 1356652800000 | 99.2 |
| 1356912000000 | 99.5 |
| 1357084800000 | 101.93 |
| 1357171200000 | 102.5 |
| 1357257600000 | 103.07 |
| 1357516800000 | 102.8 |
| 1357603200000 | 102.41 |
| 1357689600000 | 103.81 |
| 1357776000000 | 103.23 |
| 1357862400000 | 102.81 |
| 1358121600000 | 102.06 |
| 1358208000000 | 101.74 |
| 1358294400000 | 101.81 |
| 1358380800000 | 102.74 |
| 1358467200000 | 103.56 |
| 1358726400000 | 103.06 |
| 1358812800000 | 104.09 |
| 1358899200000 | 103.67 |
| 1358985600000 | 103.1 |
| 1359072000000 | 103.05 |
| 1359331200000 | 103.18 |
| 1359417600000 | 103.04 |
| 1359504000000 | 101.64 |
| 1359590400000 | 101.55 |
| 1359676800000 | 102.47 |
| 1359936000000 | 101.21 |
| 1360022400000 | 101.95 |
| 1360108800000 | 102.32 |
| 1360195200000 | 103.06 |
| 1360281600000 | 103.54 |
| 1360540800000 | 102.7 |
| 1360627200000 | 102 |
| 1360713600000 | 102.51 |
| 1360800000000 | 103.01 |
| 1360886400000 | 103.13 |
| 1361145600000 | 102.46 |
| 1361232000000 | 104.36 |
| 1361318400000 | 104.49 |
| 1361404800000 | 103.28 |
| 1361491200000 | 104.6 |
| 1361750400000 | 104.09 |
| 1361836800000 | 103.46 |
| 1361923200000 | 104.75 |
| 1362009600000 | 106.17 |
| 1362096000000 | 106.87 |
| 1362355200000 | 107.88 |
| 1362441600000 | 108.6 |
| 1362528000000 | 108.74 |
| 1362614400000 | 109.1 |
| 1362700800000 | 109.33 |
| 1362960000000 | 109.27 |
| 1363046400000 | 109.86 |
| 1363132800000 | 111.17 |
| 1363219200000 | 112.15 |
| 1363305600000 | 112.14 |
| 1363564800000 | 113.05 |
| 1363651200000 | 113.94 |
| 1363737600000 | 113.61 |
| 1363824000000 | 113.42 |
| 1363910400000 | 113.5 |
| 1364169600000 | 113.36 |
| 1364256000000 | 113.11 |
| 1364342400000 | 112.22 |
| 1364428800000 | 113.24 |
| 1364860800000 | 115.11 |
| 1364947200000 | 113.6 |
| 1365033600000 | 111.59 |
| 1365120000000 | 109.92 |
| 1365379200000 | 110.47 |
| 1365465600000 | 109.66 |
| 1365552000000 | 111.95 |
| 1365638400000 | 113.62 |
| 1365724800000 | 112.63 |
| 1365984000000 | 111.55 |
| 1366070400000 | 110.12 |
| 1366156800000 | 109.91 |
| 1366243200000 | 110.23 |
| 1366329600000 | 111.15 |
| 1366588800000 | 110.61 |
| 1366675200000 | 113.6 |
| 1366761600000 | 112.99 |
| 1366848000000 | 114.01 |
| 1366934400000 | 114.04 |
| 1367193600000 | 113.93 |
| 1367280000000 | 113.84 |
| 1367366400000 | 114.26 |
| 1367452800000 | 114.52 |
| 1367539200000 | 116.1 |
| 1367798400000 | 115.96 |
| 1367884800000 | 115.78 |
| 1367971200000 | 118.22 |
| 1368057600000 | 119.04 |
| 1368144000000 | 120.21 |
| 1368403200000 | 120.71 |
| 1368489600000 | 122.05 |
| 1368576000000 | 123.17 |
| 1368662400000 | 123.74 |
| 1368748800000 | 123.62 |
| 1369008000000 | 124.64 |
| 1369094400000 | 125.49 |
| 1369180800000 | 125.71 |
| 1369267200000 | 123.2 |
| 1369353600000 | 123.23 |
| 1369612800000 | 123.15 |
| 1369699200000 | 125.08 |
| 1369785600000 | 123.14 |
| 1369872000000 | 124.9 |
| 1369958400000 | 124.02 |
| 1370217600000 | 123.1 |
| 1370304000000 | 122.51 |
| 1370390400000 | 121.66 |
| 1370476800000 | 120.93 |
| 1370563200000 | 121.28 |
| 1370822400000 | 122.18 |
| 1370908800000 | 120.4 |
| 1370995200000 | 121.07 |
| 1371081600000 | 120.7 |
| 1371168000000 | 120.5 |
| 1371427200000 | 121.31 |
| 1371513600000 | 121.54 |
| 1371600000000 | 121.91 |
| 1371686400000 | 119.15 |
| 1371772800000 | 117.75 |
| 1372032000000 | 115.63 |
| 1372118400000 | 117.39 |
| 1372204800000 | 118.48 |
| 1372291200000 | 119.1 |
| 1372377600000 | 118.02 |
| 1372636800000 | 120.25 |
| 1372723200000 | 119.29 |
| 1372809600000 | 119.29 |
| 1372896000000 | 123.06 |
| 1372982400000 | 122.03 |
| 1373241600000 | 123.45 |
| 1373328000000 | 124.1 |
| 1373414400000 | 124.31 |
| 1373500800000 | 124.29 |
| 1373587200000 | 123.83 |
| 1373846400000 | 124.23 |
| 1373932800000 | 123.05 |
| 1374019200000 | 122.97 |
| 1374105600000 | 124.23 |
| 1374192000000 | 123.78 |
| 1374451200000 | 124.37 |
| 1374537600000 | 124.11 |
| 1374624000000 | 122.55 |
| 1374710400000 | 123.7 |
| 1374796800000 | 124.06 |
| 1375056000000 | 124.24 |
| 1375142400000 | 124.37 |
| 1375228800000 | 123.99 |
| 1375315200000 | 125.54 |
| 1375401600000 | 126.25 |
| 1375660800000 | 126.89 |
| 1375747200000 | 126.41 |
| 1375833600000 | 126.4 |
| 1375920000000 | 126.35 |
| 1376006400000 | 127.06 |
| 1376265600000 | 126.39 |
| 1376352000000 | 126.45 |
| 1376438400000 | 127.14 |
| 1376524800000 | 125.55 |
| 1376611200000 | 125.22 |
| 1376870400000 | 125.59 |
| 1376956800000 | 124.74 |
| 1377043200000 | 124.87 |
| 1377129600000 | 125.81 |
| 1377216000000 | 126.27 |
| 1377475200000 | 125.94 |
| 1377561600000 | 124.2 |
| 1377648000000 | 122.94 |
| 1377734400000 | 123.94 |
| 1377820800000 | 123.24 |
| 1378080000000 | 125.28 |
| 1378166400000 | 125.33 |
| 1378252800000 | 126.55 |
| 1378339200000 | 128.14 |
| 1378425600000 | 128.68 |
| 1378684800000 | 128.45 |
| 1378771200000 | 129.3 |
| 1378857600000 | 129.37 |
| 1378944000000 | 129.28 |
| 1379030400000 | 129.22 |
| 1379289600000 | 129.18 |
| 1379376000000 | 127.56 |
| 1379462400000 | 129.18 |
| 1379548800000 | 129.19 |
| 1379635200000 | 129.57 |
| 1379894400000 | 129.09 |
| 1379980800000 | 130.68 |
| 1380067200000 | 131.29 |
| 1380153600000 | 131.48 |
| 1380240000000 | 131.92 |
| 1380499200000 | 130.54 |
| 1380585600000 | 132.43 |
| 1380672000000 | 131.72 |
| 1380758400000 | 131 |
| 1380844800000 | 131.14 |
| 1381104000000 | 131.66 |
| 1381190400000 | 130.58 |
| 1381276800000 | 129.41 |
| 1381363200000 | 132.24 |
| 1381449600000 | 131.06 |
| 1381708800000 | 131.52 |
| 1381795200000 | 131.15 |
| 1381881600000 | 131.19 |
| 1381968000000 | 130.59 |
| 1382054400000 | 131.82 |
| 1382313600000 | 133.24 |
| 1382400000000 | 133.22 |
| 1382486400000 | 133.1 |
| 1382572800000 | 134.41 |
| 1382659200000 | 134.45 |
| 1382918400000 | 133.46 |
| 1383004800000 | 134.33 |
| 1383091200000 | 134.88 |
| 1383177600000 | 135.77 |
| 1383264000000 | 133.76 |
| 1383523200000 | 133.82 |
| 1383609600000 | 134.55 |
| 1383696000000 | 135.45 |
| 1383782400000 | 136.43 |
| 1383868800000 | 136.16 |
| 1384128000000 | 135.2 |
| 1384214400000 | 134.36 |
| 1384300800000 | 134.19 |
| 1384387200000 | 135.54 |
| 1384473600000 | 133.99 |
| 1384732800000 | 134.92 |
| 1384819200000 | 133.95 |
| 1384905600000 | 133.88 |
| 1384992000000 | 133.59 |
| 1385078400000 | 134.33 |
| 1385337600000 | 135.24 |
| 1385424000000 | 134.37 |
| 1385510400000 | 134.72 |
| 1385596800000 | 135.33 |
| 1385683200000 | 135.36 |
| 1385942400000 | 134.89 |
| 1386028800000 | 132.1 |
| 1386115200000 | 131.41 |
| 1386201600000 | 130.7 |
| 1386288000000 | 131.6 |
| 1386547200000 | 132.3 |
| 1386633600000 | 131.12 |
| 1386720000000 | 133.2 |
| 1386806400000 | 132.11 |
| 1386892800000 | 133.38 |
| 1387152000000 | 135.75 |
| 1387238400000 | 133.88 |
| 1387324800000 | 135.76 |
| 1387411200000 | 138.48 |
| 1387497600000 | 138.29 |
| 1387756800000 | 139.56 |
| 1387843200000 | 140.17 |
| 1388102400000 | 141.12 |
| 1388361600000 | 140.75 |
| 1388448000000 | 141.55 |
| 1388620800000 | 141.58 |
| 1388707200000 | 142.9 |
| 1388966400000 | 142.35 |
| 1389052800000 | 142.83 |
| 1389139200000 | 142.49 |
| 1389225600000 | 142.45 |
| 1389312000000 | 143.92 |
| 1389571200000 | 143.11 |
| 1389657600000 | 143.93 |
| 1389744000000 | 145.72 |
| 1389830400000 | 145.14 |
| 1389916800000 | 146.73 |
| 1390176000000 | 146.23 |
| 1390262400000 | 146.3 |
| 1390348800000 | 146.3 |
| 1390435200000 | 144.26 |
| 1390521600000 | 140.77 |
| 1390780800000 | 141.19 |
| 1390867200000 | 143.43 |
| 1390953600000 | 142.84 |
| 1391040000000 | 143.32 |
| 1391126400000 | 143.11 |
| 1391385600000 | 141.11 |
| 1391472000000 | 139.87 |
| 1391558400000 | 139.67 |
| 1391644800000 | 141.22 |
| 1391731200000 | 142.54 |
| 1391990400000 | 142.59 |
| 1392076800000 | 144.39 |
| 1392163200000 | 145.75 |
| 1392249600000 | 142.16 |
| 1392336000000 | 143.2 |
| 1392595200000 | 142.8 |
| 1392681600000 | 141.72 |
| 1392768000000 | 141.63 |
| 1392854400000 | 140.13 |
| 1392940800000 | 139.9 |
| 1393200000000 | 140.55 |
| 1393286400000 | 140.12 |
| 1393372800000 | 139.18 |
| 1393459200000 | 139.62 |
| 1393545600000 | 139.92 |
| 1393804800000 | 137.97 |
| 1393891200000 | 141.52 |
| 1393977600000 | 139.79 |
| 1394064000000 | 139.18 |
| 1394150400000 | 137.31 |
| 1394409600000 | 136.02 |
| 1394496000000 | 136.52 |
| 1394582400000 | 134.41 |
| 1394668800000 | 133.8 |
| 1394755200000 | 133.29 |
| 1395014400000 | 135.85 |
| 1395100800000 | 136.91 |
| 1395187200000 | 138.21 |
| 1395273600000 | 140.13 |
| 1395360000000 | 139.66 |
| 1395619200000 | 138.06 |
| 1395705600000 | 139.72 |
| 1395792000000 | 140.89 |
| 1395878400000 | 140.65 |
| 1395964800000 | 140.68 |
| 1396224000000 | 141.09 |
| 1396310400000 | 142.46 |
| 1396396800000 | 141.82 |
| 1396483200000 | 142.11 |
| 1396569600000 | 143.21 |
| 1396828800000 | 140.92 |
| 1396915200000 | 138.37 |
| 1397001600000 | 139.63 |
| 1397088000000 | 138.75 |
| 1397174400000 | 136.15 |
| 1397433600000 | 134.69 |
| 1397520000000 | 133.15 |
| 1397606400000 | 136 |
| 1397692800000 | 137.76 |
| 1398124800000 | 138.82 |
| 1398211200000 | 137.39 |
| 1398297600000 | 138.04 |
| 1398384000000 | 137.52 |
| 1398643200000 | 136.83 |
| 1398729600000 | 136.56 |
| 1398816000000 | 137.63 |
| 1398902400000 | 137.48 |
| 1398988800000 | 137.56 |
| 1399248000000 | 137.07 |
| 1399334400000 | 136.87 |
| 1399420800000 | 135.64 |
| 1399507200000 | 136.61 |
| 1399593600000 | 136.6 |
| 1399852800000 | 137.34 |
| 1399939200000 | 138.87 |
| 1400025600000 | 138.56 |
| 1400112000000 | 136.93 |
| 1400198400000 | 135.5 |
| 1400457600000 | 136.57 |
| 1400544000000 | 135.34 |
| 1400630400000 | 136.1 |
| 1400716800000 | 136.41 |
| 1400803200000 | 137.35 |
| 1401062400000 | 138.21 |
| 1401148800000 | 138.66 |
| 1401235200000 | 139.89 |
| 1401321600000 | 140.67 |
| 1401408000000 | 141.21 |
| 1401667200000 | 142.9 |
| 1401753600000 | 141.91 |
| 1401840000000 | 142.4 |
| 1401926400000 | 144.49 |
| 1402012800000 | 146.04 |
| 1402272000000 | 146.24 |
| 1402358400000 | 146.9 |
| 1402444800000 | 144.52 |
| 1402531200000 | 144.8 |
| 1402617600000 | 144.42 |
| 1402876800000 | 142.63 |
| 1402963200000 | 143.09 |
| 1403049600000 | 142.03 |
| 1403136000000 | 144.66 |
| 1403222400000 | 145.21 |
| 1403481600000 | 142.94 |
| 1403568000000 | 141.35 |
| 1403654400000 | 140.45 |
| 1403740800000 | 141.55 |
| 1403827200000 | 142.47 |
| 1404086400000 | 142.43 |
| 1404172800000 | 142.78 |
| 1404259200000 | 141.8 |
| 1404345600000 | 143.13 |
| 1404432000000 | 143.52 |
| 1404691200000 | 141.46 |
| 1404777600000 | 139.08 |
| 1404864000000 | 138.64 |
| 1404950400000 | 139.15 |
| 1405036800000 | 139.74 |
| 1405296000000 | 140.02 |
| 1405382400000 | 139.02 |
| 1405468800000 | 141.41 |
| 1405555200000 | 140.44 |
| 1405641600000 | 139.33 |
| 1405900800000 | 138.28 |
| 1405987200000 | 140.02 |
| 1406073600000 | 140.23 |
| 1406160000000 | 140.53 |
| 1406246400000 | 139.97 |
| 1406505600000 | 139.13 |
| 1406592000000 | 138.32 |
| 1406678400000 | 138.64 |
| 1406764800000 | 136.76 |
| 1406851200000 | 135.07 |
| 1407110400000 | 134.54 |
| 1407196800000 | 134.35 |
| 1407283200000 | 133.83 |
| 1407369600000 | 133.9 |
| 1407456000000 | 132.89 |
| 1407715200000 | 135 |
| 1407801600000 | 134.92 |
| 1407888000000 | 134.84 |
| 1407974400000 | 135.74 |
| 1408060800000 | 135.66 |
| 1408320000000 | 137.46 |
| 1408406400000 | 137.62 |
| 1408492800000 | 137.28 |
| 1408579200000 | 138.2 |
| 1408665600000 | 137.92 |
| 1408924800000 | 139.83 |
| 1409011200000 | 140.6 |
| 1409097600000 | 141.06 |
| 1409184000000 | 140.28 |
| 1409270400000 | 140.77 |
| 1409529600000 | 142.48 |
| 1409616000000 | 142.1 |
| 1409702400000 | 142.14 |
| 1409788800000 | 143.92 |
| 1409875200000 | 143.79 |
| 1410134400000 | 142.49 |
| 1410220800000 | 142.65 |
| 1410307200000 | 142.29 |
| 1410393600000 | 142.62 |
| 1410480000000 | 143.54 |
| 1410739200000 | 143.59 |
| 1410825600000 | 142.79 |
| 1410912000000 | 142.87 |
| 1410998400000 | 144.52 |
| 1411084800000 | 144.76 |
| 1411344000000 | 143.95 |
| 1411430400000 | 140.69 |
| 1411516800000 | 140.7 |
| 1411603200000 | 140.66 |
| 1411689600000 | 141.75 |
| 1411948800000 | 141.6 |
| 1412035200000 | 143.55 |
| 1412121600000 | 142.01 |
| 1412208000000 | 138.24 |
| 1412294400000 | 140.29 |
| 1412553600000 | 140.64 |
| 1412640000000 | 137.84 |
| 1412726400000 | 136.6 |
| 1412812800000 | 134.77 |
| 1412899200000 | 133.99 |
| 1413158400000 | 133.35 |
| 1413244800000 | 133.97 |
| 1413331200000 | 129.3 |
| 1413417600000 | 129.81 |
| 1413504000000 | 130.9 |
| 1413763200000 | 130.17 |
| 1413849600000 | 132.48 |
| 1413936000000 | 133.02 |
| 1414022400000 | 134.23 |
| 1414108800000 | 133.56 |
| 1414368000000 | 132.59 |
| 1414454400000 | 133.62 |
| 1414540800000 | 135.11 |
| 1414627200000 | 135.94 |
| 1414713600000 | 139 |
| 1414972800000 | 138.62 |
| 1415059200000 | 136.89 |
| 1415145600000 | 139.53 |
| 1415232000000 | 141.45 |
| 1415318400000 | 140.76 |
| 1415577600000 | 140.15 |
| 1415664000000 | 140.97 |
| 1415750400000 | 139.17 |
| 1415836800000 | 138.49 |
| 1415923200000 | 139 |
| 1416182400000 | 138.81 |
| 1416268800000 | 138.01 |
| 1416355200000 | 138.04 |
| 1416441600000 | 138.22 |
| 1416528000000 | 140.55 |
| 1416787200000 | 140.4 |
| 1416873600000 | 141.87 |
| 1416960000000 | 141.76 |
| 1417046400000 | 142.22 |
| 1417132800000 | 141.69 |
| 1417392000000 | 141.23 |
| 1417478400000 | 142.26 |
| 1417564800000 | 143.25 |
| 1417651200000 | 142.26 |
| 1417737600000 | 145.31 |
| 1417996800000 | 144.69 |
| 1418083200000 | 141.37 |
| 1418169600000 | 138.94 |
| 1418256000000 | 137.26 |
| 1418342400000 | 134.22 |
| 1418601600000 | 132.91 |
| 1418688000000 | 136.24 |
| 1418774400000 | 135.74 |
| 1418860800000 | 139.9 |
| 1418947200000 | 141 |
| 1419206400000 | 141.71 |
| 1419292800000 | 142.67 |
| 1419379200000 | 142.39 |
| 1419811200000 | 142.57 |
| 1419897600000 | 141.36 |
| 1419984000000 | 142.86 |
| 1420156800000 | 141.77 |
| 1420416000000 | 140.61 |
| 1420502400000 | 140.55 |
| 1420588800000 | 142.19 |
| 1420675200000 | 145.66 |
| 1420761600000 | 144.94 |
| 1421020800000 | 144.85 |
| 1421107200000 | 146 |
| 1421193600000 | 144.49 |
| 1421280000000 | 148.35 |
| 1421366400000 | 148.62 |
| 1421625600000 | 149.14 |
| 1421712000000 | 150.4 |
| 1421798400000 | 150.48 |
| 1421884800000 | 154.54 |
| 1421971200000 | 157.32 |
| 1422230400000 | 157.64 |
| 1422316800000 | 155.38 |
| 1422403200000 | 156.38 |
| 1422489600000 | 155.58 |
| 1422576000000 | 153.72 |
| 1422835200000 | 152.98 |
| 1422921600000 | 154.8 |
| 1423008000000 | 156.76 |
| 1423094400000 | 158.05 |
| 1423180800000 | 158.55 |
| 1423440000000 | 157.37 |
| 1423526400000 | 160.95 |
| 1423612800000 | 160.43 |
| 1423699200000 | 161.33 |
| 1423785600000 | 161.69 |
| 1424044800000 | 161.6 |
| 1424131200000 | 161.04 |
| 1424217600000 | 164.03 |
| 1424304000000 | 164.46 |
| 1424390400000 | 165.41 |
| 1424649600000 | 167.29 |
| 1424736000000 | 165.86 |
| 1424822400000 | 166.31 |
| 1424908800000 | 166.86 |
| 1424995200000 | 168.44 |
| 1425254400000 | 167.35 |
| 1425340800000 | 166.67 |
| 1425427200000 | 168.09 |
| 1425513600000 | 171.04 |
| 1425600000000 | 171.75 |
| 1425859200000 | 171.77 |
| 1425945600000 | 171.77 |
| 1426032000000 | 174.74 |
| 1426118400000 | 173.95 |
| 1426204800000 | 174.8 |
| 1426464000000 | 175.97 |
| 1426550400000 | 173.14 |
| 1426636800000 | 172.61 |
| 1426723200000 | 173.24 |
| 1426809600000 | 172.72 |
| 1427068800000 | 170.33 |
| 1427155200000 | 170.3 |
| 1427241600000 | 168.03 |
| 1427328000000 | 167.12 |
| 1427414400000 | 167.07 |
| 1427673600000 | 167.58 |
| 1427760000000 | 168.16 |
| 1427846400000 | 169.01 |
| 1427932800000 | 168.18 |
| 1428364800000 | 169.99 |
| 1428451200000 | 170.64 |
| 1428537600000 | 171.93 |
| 1428624000000 | 173.99 |
| 1428883200000 | 174.66 |
| 1428969600000 | 173.21 |
| 1429056000000 | 174.84 |
| 1429142400000 | 173.93 |
| 1429228800000 | 171.58 |
| 1429488000000 | 172.48 |
| 1429574400000 | 174.18 |
| 1429660800000 | 176.52 |
| 1429747200000 | 175.09 |
| 1429833600000 | 176.69 |
| 1430092800000 | 177.91 |
| 1430179200000 | 175.04 |
| 1430265600000 | 171.28 |
| 1430352000000 | 171.71 |
| 1430438400000 | 169.94 |
| 1430697600000 | 169.72 |
| 1430784000000 | 168.04 |
| 1430870400000 | 166.7 |
| 1430956800000 | 167.54 |
| 1431043200000 | 173.96 |
| 1431302400000 | 174.33 |
| 1431388800000 | 171.21 |
| 1431475200000 | 170.8 |
| 1431561600000 | 171.86 |
| 1431648000000 | 171.57 |
| 1431907200000 | 172.26 |
| 1431993600000 | 175.47 |
| 1432080000000 | 175.9 |
| 1432166400000 | 178.13 |
| 1432252800000 | 178.18 |
| 1432512000000 | 177.24 |
| 1432598400000 | 177.78 |
| 1432684800000 | 180.45 |
| 1432771200000 | 179.62 |
| 1432857600000 | 176.18 |
| 1433116800000 | 177.04 |
| 1433203200000 | 175.17 |
| 1433289600000 | 174.34 |
| 1433376000000 | 173.33 |
| 1433462400000 | 171.41 |
| 1433721600000 | 170.14 |
| 1433808000000 | 169.34 |
| 1433894400000 | 172.3 |
| 1433980800000 | 172.29 |
| 1434067200000 | 170.66 |
| 1434326400000 | 167.14 |
| 1434412800000 | 167.65 |
| 1434499200000 | 166.07 |
| 1434585600000 | 165.36 |
| 1434672000000 | 167.14 |
| 1434931200000 | 168.9 |
| 1435017600000 | 171.77 |
| 1435104000000 | 171.53 |
| 1435190400000 | 171.11 |
| 1435276800000 | 170.02 |
| 1435536000000 | 166.06 |
| 1435622400000 | 163.9 |
| 1435708800000 | 166.73 |
| 1435795200000 | 164.44 |
| 1435881600000 | 163.81 |
| 1436140800000 | 161.35 |
| 1436227200000 | 157.79 |
| 1436313600000 | 158.75 |
| 1436400000000 | 161.29 |
| 1436486400000 | 164.14 |
| 1436745600000 | 167.85 |
| 1436832000000 | 168.75 |
| 1436918400000 | 170.62 |
| 1437004800000 | 172.98 |
| 1437091200000 | 173.41 |
| 1437350400000 | 172.95 |
| 1437436800000 | 170.09 |
| 1437523200000 | 168.44 |
| 1437609600000 | 166.22 |
| 1437696000000 | 166.24 |
| 1437955200000 | 161.82 |
| 1438041600000 | 164.43 |
| 1438128000000 | 165.96 |
| 1438214400000 | 168.85 |
| 1438300800000 | 170.63 |
| 1438560000000 | 173.59 |
| 1438646400000 | 173.49 |
| 1438732800000 | 175.43 |
| 1438819200000 | 175.3 |
| 1438905600000 | 174.34 |
| 1439164800000 | 175.52 |
| 1439251200000 | 173.13 |
| 1439337600000 | 168.81 |
| 1439424000000 | 170.97 |
| 1439510400000 | 172.16 |
| 1439769600000 | 172.73 |
| 1439856000000 | 173.32 |
| 1439942400000 | 170.46 |
| 1440028800000 | 166.94 |
| 1440115200000 | 161.16 |
| 1440374400000 | 154.45 |
| 1440460800000 | 159.42 |
| 1440547200000 | 156.7 |
| 1440633600000 | 161.6 |
| 1440720000000 | 163.2 |
| 1440979200000 | 164.15 |
| 1441065600000 | 161.36 |
| 1441152000000 | 161.31 |
| 1441238400000 | 165.15 |
| 1441324800000 | 160.82 |
| 1441584000000 | 160.68 |
| 1441670400000 | 162.08 |
| 1441756800000 | 164.4 |
| 1441843200000 | 162.96 |
| 1441929600000 | 163.12 |
| 1442188800000 | 161.96 |
| 1442275200000 | 162.96 |
| 1442361600000 | 162.63 |
| 1442448000000 | 162.58 |
| 1442534400000 | 160.07 |
| 1442793600000 | 161 |
| 1442880000000 | 156.36 |
| 1442966400000 | 156.4 |
| 1443052800000 | 152.2 |
| 1443139200000 | 155.72 |
| 1443398400000 | 153.62 |
| 1443484800000 | 151.55 |
| 1443571200000 | 155.6 |
| 1443657600000 | 156.75 |
| 1443744000000 | 158.09 |
| 1444003200000 | 162.78 |
| 1444089600000 | 163.86 |
| 1444176000000 | 163.79 |
| 1444262400000 | 164.21 |
| 1444348800000 | 164.85 |
| 1444608000000 | 160.84 |
| 1444694400000 | 159.81 |
| 1444780800000 | 158.87 |
| 1444867200000 | 159.47 |
| 1444953600000 | 160.08 |
| 1445212800000 | 159.81 |
| 1445299200000 | 159.2 |
| 1445385600000 | 161.37 |
| 1445472000000 | 163.11 |
| 1445558400000 | 167.01 |
| 1445817600000 | 166.57 |
| 1445904000000 | 162.63 |
| 1445990400000 | 160.43 |
| 1446076800000 | 160.75 |
| 1446163200000 | 162.32 |
| 1446422400000 | 163.95 |
| 1446508800000 | 164.13 |
| 1446595200000 | 166.49 |
| 1446681600000 | 165.04 |
| 1446768000000 | 167.27 |
| 1447027200000 | 166.38 |
| 1447113600000 | 166.32 |
| 1447200000000 | 167.72 |
| 1447286400000 | 162.02 |
| 1447372800000 | 160.36 |
| 1447632000000 | 162.71 |
| 1447718400000 | 168.22 |
| 1447804800000 | 168.22 |
| 1447891200000 | 168.99 |
| 1447977600000 | 170.41 |
| 1448236800000 | 171.08 |
| 1448323200000 | 169.85 |
| 1448409600000 | 173.35 |
| 1448496000000 | 175.2 |
| 1448582400000 | 175.96 |
| 1448841600000 | 177.46 |
| 1448928000000 | 175.86 |
| 1449014400000 | 174.72 |
| 1449100800000 | 170.28 |
| 1449187200000 | 170.18 |
| 1449446400000 | 172.01 |
| 1449532800000 | 168.39 |
| 1449619200000 | 167.73 |
| 1449705600000 | 167.76 |
| 1449792000000 | 164.73 |
| 1450051200000 | 160.85 |
| 1450137600000 | 164.02 |
| 1450224000000 | 165.1 |
| 1450310400000 | 166.64 |
| 1450396800000 | 164.29 |
| 1450656000000 | 162.56 |
| 1450742400000 | 161.93 |
| 1450828800000 | 165 |
| 1450915200000 | 164.99 |
| 1451260800000 | 164.2 |
| 1451347200000 | 166.15 |
| 1451433600000 | 165.61 |
| 1451520000000 | 164.49 |
| 1451865600000 | 161.13 |
| 1451952000000 | 162.71 |
| 1452038400000 | 161.31 |
| 1452124800000 | 158.07 |
| 1452211200000 | 157.05 |
| 1452470400000 | 156.93 |
| 1452556800000 | 157.26 |
| 1452643200000 | 158.84 |
| 1452729600000 | 155.41 |
| 1452816000000 | 150.3 |
| 1453075200000 | 148.76 |
| 1453161600000 | 149.97 |
| 1453248000000 | 144.72 |
| 1453334400000 | 146.12 |
| 1453420800000 | 151.15 |
| 1453680000000 | 151.3 |
| 1453766400000 | 151.64 |
| 1453852800000 | 150.03 |
| 1453939200000 | 149.3 |
| 1454025600000 | 152.88 |
| 1454284800000 | 152.17 |
| 1454371200000 | 148.15 |
| 1454457600000 | 145.11 |
| 1454544000000 | 143.97 |
| 1454630400000 | 142.98 |
| 1454889600000 | 136.65 |
| 1454976000000 | 136.01 |
| 1455062400000 | 138.27 |
| 1455148800000 | 133.75 |
| 1455235200000 | 139.36 |
| 1455494400000 | 144.51 |
| 1455580800000 | 144.02 |
| 1455667200000 | 149.15 |
| 1455753600000 | 150.22 |
| 1455840000000 | 147.94 |
| 1456099200000 | 149.9 |
| 1456185600000 | 151.36 |
| 1456272000000 | 148.24 |
| 1456358400000 | 149.21 |
| 1456444800000 | 150.83 |
| 1456704000000 | 153.01 |
| 1456790400000 | 155.62 |
| 1456876800000 | 154.92 |
| 1456963200000 | 155.04 |
| 1457049600000 | 156.81 |
| 1457308800000 | 155.33 |
| 1457395200000 | 153.43 |
| 1457481600000 | 153.65 |
| 1457568000000 | 149.15 |
| 1457654400000 | 152.88 |
| 1457913600000 | 152.46 |
| 1458000000000 | 152.35 |
| 1458086400000 | 152.95 |
| 1458172800000 | 153.86 |
| 1458259200000 | 156.35 |
| 1458518400000 | 154.88 |
| 1458604800000 | 154.89 |
| 1458691200000 | 154.73 |
| 1458777600000 | 153.7 |
| 1459209600000 | 154.91 |
| 1459296000000 | 156.52 |
| 1459382400000 | 154.32 |
| 1459468800000 | 150.97 |
| 1459728000000 | 152.18 |
| 1459814400000 | 149.07 |
| 1459900800000 | 149.23 |
| 1459987200000 | 147.54 |
| 1460073600000 | 149.45 |
| 1460332800000 | 149.47 |
| 1460419200000 | 148.73 |
| 1460505600000 | 152.18 |
| 1460592000000 | 152.09 |
| 1460678400000 | 151.46 |
| 1460937600000 | 151.99 |
| 1461024000000 | 154.38 |
| 1461110400000 | 154.1 |
| 1461196800000 | 155.36 |
| 1461283200000 | 155.58 |
| 1461542400000 | 156.53 |
| 1461628800000 | 154.61 |
| 1461715200000 | 155.78 |
| 1461801600000 | 155.08 |
| 1461888000000 | 150.91 |
| 1462147200000 | 150.57 |
| 1462233600000 | 147.88 |
| 1462320000000 | 147.82 |
| 1462406400000 | 148.15 |
| 1462492800000 | 148.56 |
| 1462752000000 | 148.52 |
| 1462838400000 | 150.5 |
| 1462924800000 | 151.34 |
| 1463011200000 | 150.12 |
| 1463097600000 | 150.18 |
| 1463356800000 | 150.68 |
| 1463443200000 | 150.57 |
| 1463529600000 | 151.09 |
| 1463616000000 | 150.1 |
| 1463702400000 | 151.48 |
| 1463961600000 | 151.05 |
| 1464048000000 | 154.4 |
| 1464134400000 | 155.44 |
| 1464220800000 | 155.3 |
| 1464307200000 | 155.06 |
| 1464566400000 | 155.13 |
| 1464652800000 | 154.64 |
| 1464739200000 | 152.84 |
| 1464825600000 | 153.66 |
| 1464912000000 | 151.18 |
| 1465171200000 | 150.66 |
| 1465257600000 | 152.03 |
| 1465344000000 | 151.77 |
| 1465430400000 | 149.79 |
| 1465516800000 | 146.92 |
| 1465776000000 | 144.09 |
| 1465862400000 | 141.96 |
| 1465948800000 | 144.21 |
| 1466035200000 | 142.75 |
| 1466121600000 | 145.21 |
| 1466380800000 | 152.05 |
| 1466467200000 | 152.31 |
| 1466553600000 | 153.09 |
| 1466640000000 | 155.83 |
| 1466726400000 | 143.57 |
| 1466985600000 | 136.13 |
| 1467072000000 | 140.99 |
| 1467158400000 | 145.5 |
| 1467244800000 | 146.35 |
| 1467331200000 | 147.09 |
| 1467590400000 | 145.79 |
| 1467676800000 | 142.42 |
| 1467763200000 | 139.78 |
| 1467849600000 | 142.61 |
| 1467936000000 | 145.19 |
| 1468195200000 | 148.25 |
| 1468281600000 | 150.1 |
| 1468368000000 | 150.51 |
| 1468454400000 | 152.11 |
| 1468540800000 | 150.92 |
| 1468800000000 | 150.93 |
| 1468886400000 | 150.26 |
| 1468972800000 | 151.47 |
| 1469059200000 | 151.32 |
| 1469145600000 | 149.92 |
| 1469404800000 | 150.58 |
| 1469491200000 | 152.75 |
| 1469577600000 | 154.64 |
| 1469664000000 | 156.11 |
| 1469750400000 | 154.31 |
| 1470009600000 | 153.71 |
| 1470096000000 | 151.6 |
| 1470182400000 | 150.27 |
| 1470268800000 | 150.48 |
| 1470355200000 | 151.18 |
| 1470614400000 | 151.36 |
| 1470700800000 | 152.18 |
| 1470787200000 | 152.91 |
| 1470873600000 | 153.92 |
| 1470960000000 | 154.15 |
| 1471219200000 | 153.8 |
| 1471305600000 | 151.81 |
| 1471392000000 | 151.15 |
| 1471478400000 | 152.8 |
| 1471564800000 | 151.91 |
| 1471824000000 | 152.32 |
| 1471910400000 | 153.97 |
| 1471996800000 | 155.05 |
| 1472083200000 | 152.94 |
| 1472169600000 | 154.46 |
| 1472428800000 | 154.32 |
| 1472515200000 | 154.41 |
| 1472601600000 | 154.56 |
| 1472688000000 | 155.34 |
| 1472774400000 | 158.24 |
| 1473033600000 | 159.51 |
| 1473120000000 | 159.28 |
| 1473206400000 | 159.48 |
| 1473292800000 | 158.9 |
| 1473379200000 | 157.58 |
| 1473638400000 | 157.05 |
| 1473724800000 | 156.17 |
| 1473811200000 | 156.02 |
| 1473897600000 | 157.02 |
| 1473984000000 | 155.53 |
| 1474243200000 | 156.44 |
| 1474329600000 | 155.27 |
| 1474416000000 | 155.47 |
| 1474502400000 | 157.21 |
| 1474588800000 | 155.44 |
| 1474848000000 | 152.73 |
| 1474934400000 | 152.41 |
| 1475020800000 | 154.06 |
| 1475107200000 | 154 |
| 1475193600000 | 153.98 |
| 1475452800000 | 154.34 |
| 1475539200000 | 156.97 |
| 1475625600000 | 156.2 |
| 1475712000000 | 155.44 |
| 1475798400000 | 153.71 |
| 1476057600000 | 154.38 |
| 1476144000000 | 152.69 |
| 1476230400000 | 151.6 |
| 1476316800000 | 150.38 |
| 1476403200000 | 152.33 |
| 1476662400000 | 151.8 |
| 1476748800000 | 153.79 |
| 1476835200000 | 155.27 |
| 1476921600000 | 155.1 |
| 1477008000000 | 154.93 |
| 1477267200000 | 153.46 |
| 1477353600000 | 151.9 |
| 1477440000000 | 152.98 |
| 1477526400000 | 152.67 |
| 1477612800000 | 152.44 |
| 1477872000000 | 151.82 |
| 1477958400000 | 150.59 |
| 1478044800000 | 149.22 |
| 1478131200000 | 149.54 |
| 1478217600000 | 149.04 |
| 1478476800000 | 151.14 |
| 1478563200000 | 151.04 |
| 1478649600000 | 157.77 |
| 1478736000000 | 162.34 |
| 1478822400000 | 161.01 |
| 1479081600000 | 162.01 |
| 1479168000000 | 162.6 |
| 1479254400000 | 161.41 |
| 1479340800000 | 160.81 |
| 1479427200000 | 159.11 |
| 1479686400000 | 161.61 |
| 1479772800000 | 161.34 |
| 1479859200000 | 162.84 |
| 1479945600000 | 163.67 |
| 1480032000000 | 163.06 |
| 1480291200000 | 162.38 |
| 1480377600000 | 163.63 |
| 1480464000000 | 163.98 |
| 1480550400000 | 164.64 |
| 1480636800000 | 163.38 |
| 1480896000000 | 164.62 |
| 1480982400000 | 164.82 |
| 1481068800000 | 164.53 |
| 1481155200000 | 165.13 |
| 1481241600000 | 165.4 |
| 1481500800000 | 164.2 |
| 1481587200000 | 166.38 |
| 1481673600000 | 165.54 |
| 1481760000000 | 167.87 |
| 1481846400000 | 169.24 |
| 1482105600000 | 168.04 |
| 1482192000000 | 168.66 |
| 1482278400000 | 168.52 |
| 1482364800000 | 167.54 |
| 1482451200000 | 167.42 |
| 1482796800000 | 167.63 |
| 1482883200000 | 168.18 |
| 1482969600000 | 166.5 |
| 1483056000000 | 166.83 |
| 1483315200000 | 167.08 |
| 1483401600000 | 167.71 |
| 1483488000000 | 166.93 |
| 1483574400000 | 167.15 |
| 1483660800000 | 167.36 |
| 1483920000000 | 166.21 |
| 1484006400000 | 166.94 |
| 1484092800000 | 165.96 |
| 1484179200000 | 164.9 |
| 1484265600000 | 165.04 |
| 1484524800000 | 163.66 |
| 1484611200000 | 165.82 |
| 1484697600000 | 166.06 |
| 1484784000000 | 167.84 |
| 1484870400000 | 167.11 |
| 1485129600000 | 167.67 |
| 1485216000000 | 167.54 |
| 1485302400000 | 168.55 |
| 1485388800000 | 168.34 |
| 1485475200000 | 167.2 |
| 1485734400000 | 164.47 |
| 1485820800000 | 163.62 |
| 1485907200000 | 164.81 |
| 1485993600000 | 163.94 |
| 1486080000000 | 163.98 |
| 1486339200000 | 163.72 |
| 1486425600000 | 165.58 |
| 1486512000000 | 166.28 |
| 1486598400000 | 166.6 |
| 1486684800000 | 167.58 |
| 1486944000000 | 169.15 |
| 1487030400000 | 168.73 |
| 1487116800000 | 168.86 |
| 1487203200000 | 165.67 |
| 1487289600000 | 164.83 |
| 1487548800000 | 167.47 |
| 1487635200000 | 168.32 |
| 1487721600000 | 167.07 |
| 1487808000000 | 168.56 |
| 1487894400000 | 168.83 |
| 1488153600000 | 169.16 |
| 1488240000000 | 173.26 |
| 1488326400000 | 174.73 |
| 1488412800000 | 176.51 |
| 1488499200000 | 174.34 |
| 1488758400000 | 173.8 |
| 1488844800000 | 172.67 |
| 1488931200000 | 173.06 |
| 1489017600000 | 172.46 |
| 1489104000000 | 171.94 |
| 1489363200000 | 171.99 |
| 1489449600000 | 171.95 |
| 1489536000000 | 171.87 |
| 1489622400000 | 172.67 |
| 1489708800000 | 171.93 |
| 1489968000000 | 172.09 |
| 1490054400000 | 171.18 |
| 1490140800000 | 170.26 |
| 1490227200000 | 172.07 |
| 1490313600000 | 172.31 |
| 1490572800000 | 170.23 |
| 1490659200000 | 172.08 |
| 1490745600000 | 172.73 |
| 1490832000000 | 174.64 |
| 1490918400000 | 174.27 |
| 1491177600000 | 173.93 |
| 1491264000000 | 174.9 |
| 1491350400000 | 175.16 |
| 1491436800000 | 176.69 |
| 1491523200000 | 178.16 |
| 1491782400000 | 177.58 |
| 1491868800000 | 178.16 |
| 1491955200000 | 179.29 |
| 1492041600000 | 178.91 |
| 1492473600000 | 178.56 |
| 1492560000000 | 179.68 |
| 1492646400000 | 181.61 |
| 1492732800000 | 182.1 |
| 1492992000000 | 184.31 |
| 1493078400000 | 183.67 |
| 1493164800000 | 186.19 |
| 1493251200000 | 185.55 |
| 1493337600000 | 185.9 |
| 1493596800000 | 185.64 |
| 1493683200000 | 188.06 |
| 1493769600000 | 187.38 |
| 1493856000000 | 189.1 |
| 1493942400000 | 191.26 |
| 1494201600000 | 190.4 |
| 1494288000000 | 191.8 |
| 1494374400000 | 191.13 |
| 1494460800000 | 189.8 |
| 1494547200000 | 189.59 |
| 1494806400000 | 189.03 |
| 1494892800000 | 189.57 |
| 1494979200000 | 186.27 |
| 1495065600000 | 186.54 |
| 1495152000000 | 188.2 |
| 1495411200000 | 187.19 |
| 1495497600000 | 187.78 |
| 1495584000000 | 188.21 |
| 1495670400000 | 189.03 |
| 1495756800000 | 190.58 |
| 1496016000000 | 190.63 |
| 1496102400000 | 190.57 |
| 1496188800000 | 189.96 |
| 1496275200000 | 192.55 |
| 1496361600000 | 192.51 |
| 1496620800000 | 192.31 |
| 1496707200000 | 190.95 |
| 1496793600000 | 189.98 |
| 1496880000000 | 189.85 |
| 1496966400000 | 190.43 |
| 1497225600000 | 187.22 |
| 1497312000000 | 188.39 |
| 1497398400000 | 188.79 |
| 1497484800000 | 187.22 |
| 1497571200000 | 191.45 |
| 1497830400000 | 192.85 |
| 1497916800000 | 190.97 |
| 1498003200000 | 191.72 |
| 1498089600000 | 190.63 |
| 1498176000000 | 191.02 |
| 1498435200000 | 190.89 |
| 1498521600000 | 187.93 |
| 1498608000000 | 187.31 |
| 1498694400000 | 184.15 |
| 1498780800000 | 183.87 |
| 1499040000000 | 184.49 |
| 1499126400000 | 183.76 |
| 1499212800000 | 185.38 |
| 1499299200000 | 184.96 |
| 1499385600000 | 185.54 |
| 1499644800000 | 186.18 |
| 1499731200000 | 184.97 |
| 1499817600000 | 186.52 |
| 1499904000000 | 187.12 |
| 1499990400000 | 187.92 |
| 1500249600000 | 187.49 |
| 1500336000000 | 185.75 |
| 1500422400000 | 187.04 |
| 1500508800000 | 184.28 |
| 1500595200000 | 182.53 |
| 1500854400000 | 182.94 |
| 1500940800000 | 184.11 |
| 1501027200000 | 185.31 |
| 1501113600000 | 185.35 |
| 1501200000000 | 183.32 |
| 1501459200000 | 181.23 |
| 1501545600000 | 184.85 |
| 1501632000000 | 181.88 |
| 1501718400000 | 182.83 |
| 1501804800000 | 184.54 |
| 1502064000000 | 183.07 |
| 1502150400000 | 182.25 |
| 1502236800000 | 182.08 |
| 1502323200000 | 180.69 |
| 1502409600000 | 179.33 |
| 1502668800000 | 180.93 |
| 1502755200000 | 181.5 |
| 1502841600000 | 182.64 |
| 1502928000000 | 181.83 |
| 1503014400000 | 179.46 |
| 1503273600000 | 179.04 |
| 1503360000000 | 180.17 |
| 1503446400000 | 179.48 |
| 1503532800000 | 178.92 |
| 1503619200000 | 178.7 |
| 1503878400000 | 177.48 |
| 1503964800000 | 175.24 |
| 1504051200000 | 177.49 |
| 1504137600000 | 178.78 |
| 1504224000000 | 180.3 |
| 1504483200000 | 180.06 |
| 1504569600000 | 180.64 |
| 1504656000000 | 179.37 |
| 1504742400000 | 179.36 |
| 1504828800000 | 180.09 |
| 1505088000000 | 181.41 |
| 1505174400000 | 182.57 |
| 1505260800000 | 181.85 |
| 1505347200000 | 183.28 |
| 1505433600000 | 184.3 |
| 1505692800000 | 186.28 |
| 1505779200000 | 186.94 |
| 1505865600000 | 187.56 |
| 1505952000000 | 188.47 |
| 1506038400000 | 189.02 |
| 1506297600000 | 189.45 |
| 1506384000000 | 189.81 |
| 1506470400000 | 190.55 |
| 1506556800000 | 192.39 |
| 1506643200000 | 192.74 |
| 1506902400000 | 193 |
| 1506988800000 | 192.88 |
| 1507075200000 | 193.61 |
| 1507161600000 | 192.55 |
| 1507248000000 | 192.32 |
| 1507507200000 | 191.99 |
| 1507593600000 | 191.31 |
| 1507680000000 | 190.46 |
| 1507766400000 | 190.75 |
| 1507852800000 | 190.93 |
| 1508112000000 | 190.51 |
| 1508198400000 | 191.04 |
| 1508284800000 | 192.09 |
| 1508371200000 | 189.47 |
| 1508457600000 | 190.33 |
| 1508716800000 | 191.63 |
| 1508803200000 | 191.21 |
| 1508889600000 | 190.93 |
| 1508976000000 | 193.52 |
| 1509062400000 | 195.58 |
| 1509321600000 | 194.69 |
| 1509408000000 | 195.97 |
| 1509494400000 | 195.37 |
| 1509580800000 | 193.79 |
| 1509667200000 | 195.85 |
| 1509926400000 | 195.59 |
| 1510012800000 | 194.8 |
| 1510099200000 | 192.8 |
| 1510185600000 | 190.06 |
| 1510272000000 | 186.08 |
| 1510531200000 | 181.25 |
| 1510617600000 | 181.17 |
| 1510704000000 | 181.85 |
| 1510790400000 | 181.93 |
| 1510876800000 | 181.2 |
| 1511136000000 | 182.43 |
| 1511222400000 | 182.35 |
| 1511308800000 | 182.49 |
| 1511395200000 | 182.83 |
| 1511481600000 | 181.58 |
| 1511740800000 | 181.11 |
| 1511827200000 | 181.93 |
| 1511913600000 | 182.95 |
| 1512000000000 | 183.21 |
| 1512086400000 | 181.56 |
| 1512345600000 | 183.09 |
| 1512432000000 | 182.8 |
| 1512518400000 | 183.16 |
| 1512604800000 | 182.61 |
| 1512691200000 | 182.72 |
| 1512950400000 | 181.76 |
| 1513036800000 | 182.37 |
| 1513123200000 | 182.42 |
| 1513209600000 | 181.7 |
| 1513296000000 | 181 |
| 1513555200000 | 185.5 |
| 1513641600000 | 185.2 |
| 1513728000000 | 184.23 |
| 1513814400000 | 184.2 |
| 1513900800000 | 184.58 |
| 1514332800000 | 184.61 |
| 1514419200000 | 183.28 |
| 1514505600000 | 182.87 |
| 1514851200000 | 183.22 |
| 1514937600000 | 183.83 |
| 1515024000000 | 186.13 |
| 1515110400000 | 186.48 |
| 1515369600000 | 187.12 |
| 1515456000000 | 187.9 |
| 1515542400000 | 187.59 |
| 1515628800000 | 188.69 |
| 1515715200000 | 189.47 |
| 1515974400000 | 188.78 |
| 1516060800000 | 189.61 |
| 1516147200000 | 191.07 |
| 1516233600000 | 191.2 |
| 1516320000000 | 192.34 |
| 1516579200000 | 191.42 |
| 1516665600000 | 191.39 |
| 1516752000000 | 189.6 |
| 1516838400000 | 187.49 |
| 1516924800000 | 189.53 |
| 1517184000000 | 189.83 |
| 1517270400000 | 186.74 |
| 1517356800000 | 188.54 |
| 1517443200000 | 186.72 |
| 1517529600000 | 182.89 |
| 1517788800000 | 179.7 |
| 1517875200000 | 176.41 |
| 1517961600000 | 180.57 |
| 1518048000000 | 178.68 |
| 1518134400000 | 176.19 |
| 1518393600000 | 176.32 |
| 1518480000000 | 175.86 |
| 1518566400000 | 177.71 |
| 1518652800000 | 182.71 |
| 1518739200000 | 184.86 |
| 1518998400000 | 184.51 |
| 1519084800000 | 186.57 |
| 1519171200000 | 186.78 |
| 1519257600000 | 185.79 |
| 1519344000000 | 185.28 |
| 1519603200000 | 185.68 |
| 1519689600000 | 185.17 |
| 1519776000000 | 184.74 |
| 1519862400000 | 183.27 |
| 1519948800000 | 178.69 |
| 1520208000000 | 179.58 |
| 1520294400000 | 182.57 |
| 1520380800000 | 184.77 |
| 1520467200000 | 188.08 |
| 1520553600000 | 190.02 |
| 1520812800000 | 189.25 |
| 1520899200000 | 187.81 |
| 1520985600000 | 187.51 |
| 1521072000000 | 189.56 |
| 1521158400000 | 189.06 |
| 1521417600000 | 188.07 |
| 1521504000000 | 190.09 |
| 1521590400000 | 189.21 |
| 1521676800000 | 186.37 |
| 1521763200000 | 184.74 |
| 1522022400000 | 184.2 |
| 1522108800000 | 187 |
| 1522195200000 | 186.92 |
| 1522281600000 | 187.99 |
| 1522713600000 | 186.37 |
| 1522800000000 | 184.37 |
| 1522886400000 | 189.26 |
| 1522972800000 | 189.88 |
| 1523232000000 | 190.56 |
| 1523318400000 | 192.61 |
| 1523404800000 | 190.78 |
| 1523491200000 | 191.28 |
| 1523577600000 | 190.32 |
| 1523836800000 | 191.18 |
| 1523923200000 | 192.62 |
| 1524009600000 | 193.42 |
| 1524096000000 | 193.82 |
| 1524182400000 | 194.1 |
| 1524441600000 | 194.64 |
| 1524528000000 | 194.97 |
| 1524614400000 | 192.72 |
| 1524700800000 | 194.45 |
| 1524787200000 | 194.35 |
| 1525046400000 | 195.07 |
| 1525132800000 | 195.01 |
| 1525219200000 | 197 |
| 1525305600000 | 196.63 |
| 1525392000000 | 197.98 |
| 1525651200000 | 199.79 |
| 1525737600000 | 200.63 |
| 1525824000000 | 201.27 |
| 1525910400000 | 200.5 |
| 1525996800000 | 200.82 |
| 1526256000000 | 198.92 |
| 1526342400000 | 199.34 |
| 1526428800000 | 200.35 |
| 1526515200000 | 202.05 |
| 1526601600000 | 201.78 |
| 1526860800000 | 202.75 |
| 1526947200000 | 203.26 |
| 1527033600000 | 202.14 |
| 1527120000000 | 202.86 |
| 1527206400000 | 203.91 |
| 1527465600000 | 203.27 |
| 1527552000000 | 201.37 |
| 1527638400000 | 201.1 |
| 1527724800000 | 202.64 |
| 1527811200000 | 205.49 |
| 1528070400000 | 205.07 |
| 1528156800000 | 204.61 |
| 1528243200000 | 205.43 |
| 1528329600000 | 204.46 |
| 1528416000000 | 205.59 |
| 1528675200000 | 205.95 |
| 1528761600000 | 205.7 |
| 1528848000000 | 205.35 |
| 1528934400000 | 209.8 |
| 1529020800000 | 209.13 |
| 1529280000000 | 207.7 |
| 1529366400000 | 204.62 |
| 1529452800000 | 205.17 |
| 1529539200000 | 202.26 |
| 1529625600000 | 203.94 |
| 1529884800000 | 198.5 |
| 1529971200000 | 198.74 |
| 1530057600000 | 201.84 |
| 1530144000000 | 200.92 |
| 1530230400000 | 205.06 |
| 1530489600000 | 202.77 |
| 1530576000000 | 203.96 |
| 1530662400000 | 203.71 |
| 1530748800000 | 204.05 |
| 1530835200000 | 204.08 |
| 1531094400000 | 205.73 |
| 1531180800000 | 208.35 |
| 1531267200000 | 207.7 |
| 1531353600000 | 210.99 |
| 1531440000000 | 212.39 |
| 1531699200000 | 212.24 |
| 1531785600000 | 213.3 |
| 1531872000000 | 213.54 |
| 1531958400000 | 212.07 |
| 1532044800000 | 211.64 |
| 1532304000000 | 210.99 |
| 1532390400000 | 211.83 |
| 1532476800000 | 211.12 |
| 1532563200000 | 212.35 |
| 1532649600000 | 213.12 |
| 1532908800000 | 212.71 |
| 1532995200000 | 212.86 |
| 1533081600000 | 212.69 |
| 1533168000000 | 213.02 |
| 1533254400000 | 215.03 |
| 1533513600000 | 215.42 |
| 1533600000000 | 214.95 |
| 1533686400000 | 213.86 |
| 1533772800000 | 214.16 |
| 1533859200000 | 212.19 |
| 1534118400000 | 211.4 |
| 1534204800000 | 211.85 |
| 1534291200000 | 209.39 |
| 1534377600000 | 210.37 |
| 1534464000000 | 210.1 |
| 1534723200000 | 211.49 |
| 1534809600000 | 211.85 |
| 1534896000000 | 210.95 |
| 1534982400000 | 210.89 |
| 1535068800000 | 211.34 |
| 1535328000000 | 211.95 |
| 1535414400000 | 212.77 |
| 1535500800000 | 215.29 |
| 1535587200000 | 214.41 |
| 1535673600000 | 211.98 |
| 1535932800000 | 212.27 |
| 1536019200000 | 209.28 |
| 1536105600000 | 207.37 |
| 1536192000000 | 209.29 |
| 1536278400000 | 210.48 |
| 1536537600000 | 212.15 |
| 1536624000000 | 213.01 |
| 1536710400000 | 213.07 |
| 1536796800000 | 211.65 |
| 1536883200000 | 213.34 |
| 1537142400000 | 214.2 |
| 1537228800000 | 214.21 |
| 1537315200000 | 216.72 |
| 1537401600000 | 217.54 |
| 1537488000000 | 216.2 |
| 1537747200000 | 214.34 |
| 1537833600000 | 214.53 |
| 1537920000000 | 217.09 |
| 1538006400000 | 217.2 |
| 1538092800000 | 216.92 |
| 1538352000000 | 217.53 |
| 1538438400000 | 215.76 |
| 1538524800000 | 216.84 |
| 1538611200000 | 214.43 |
| 1538697600000 | 212.4 |
| 1538956800000 | 209 |
| 1539043200000 | 207.43 |
| 1539129600000 | 201.33 |
| 1539216000000 | 197.44 |
| 1539302400000 | 198.12 |
| 1539561600000 | 194.25 |
| 1539648000000 | 202.51 |
| 1539734400000 | 200.66 |
| 1539820800000 | 198.94 |
| 1539907200000 | 196.65 |
| 1540166400000 | 195.32 |
| 1540252800000 | 190.21 |
| 1540339200000 | 191.89 |
| 1540425600000 | 196.36 |
| 1540512000000 | 192.59 |
| 1540771200000 | 191.16 |
| 1540857600000 | 188.93 |
| 1540944000000 | 195.84 |
| 1541030400000 | 195.72 |
| 1541116800000 | 195.9 |
| 1541376000000 | 192.34 |
| 1541462400000 | 193.12 |
| 1541548800000 | 194.76 |
| 1541635200000 | 195.97 |
| 1541721600000 | 193.12 |
| 1541980800000 | 192.79 |
| 1542067200000 | 195.96 |
| 1542153600000 | 193.8 |
| 1542240000000 | 190.46 |
| 1542326400000 | 188.69 |
| 1542585600000 | 186.99 |
| 1542672000000 | 184.98 |
| 1542758400000 | 187.44 |
| 1542844800000 | 187.01 |
| 1542931200000 | 188.89 |
| 1543190400000 | 191.02 |
| 1543276800000 | 189.3 |
| 1543363200000 | 187.77 |
| 1543449600000 | 189.68 |
| 1543536000000 | 190.82 |
| 1543795200000 | 194.99 |
| 1543881600000 | 190.03 |
| 1543968000000 | 186.8 |
| 1544054400000 | 179.17 |
| 1544140800000 | 179.08 |
| 1544400000000 | 173.44 |
| 1544486400000 | 176.33 |
| 1544572800000 | 181.66 |
| 1544659200000 | 179.9 |
| 1544745600000 | 178.7 |
| 1545004800000 | 177.25 |
| 1545091200000 | 178.36 |
| 1545177600000 | 177.21 |
| 1545264000000 | 173.79 |
| 1545350400000 | 172.6 |
| 1545609600000 | 171.78 |
| 1545868800000 | 170.28 |
| 1545955200000 | 172.7 |
| 1546214400000 | 174.1 |
| 1546387200000 | 174.02 |
| 1546473600000 | 169.72 |
| 1546560000000 | 176.35 |
| 1546819200000 | 175.14 |
| 1546905600000 | 179.19 |
| 1546992000000 | 181.93 |
| 1547078400000 | 181.81 |
| 1547164800000 | 182.84 |
| 1547424000000 | 182.91 |
| 1547510400000 | 185.1 |
| 1547596800000 | 185.72 |
| 1547683200000 | 184.81 |
| 1547769600000 | 188.42 |
| 1548028800000 | 189.73 |
| 1548115200000 | 189.36 |
| 1548201600000 | 188.7 |
| 1548288000000 | 190.03 |
| 1548374400000 | 191.46 |
| 1548633600000 | 189.68 |
| 1548720000000 | 192.18 |
| 1548806400000 | 193.82 |
| 1548892800000 | 193.03 |
| 1548979200000 | 194.5 |
| 1549238400000 | 194.78 |
| 1549324800000 | 196.97 |
| 1549411200000 | 197.32 |
| 1549497600000 | 194.55 |
| 1549584000000 | 193.9 |
| 1549843200000 | 195.8 |
| 1549929600000 | 196.1 |
| 1550016000000 | 198.63 |
| 1550102400000 | 199.98 |
| 1550188800000 | 203.59 |
| 1550448000000 | 204.47 |
| 1550534400000 | 204.19 |
| 1550620800000 | 204.82 |
| 1550707200000 | 203.36 |
| 1550793600000 | 204.96 |
| 1551052800000 | 205.32 |
| 1551139200000 | 205.24 |
| 1551225600000 | 204.69 |
| 1551312000000 | 203.89 |
| 1551398400000 | 204.15 |
| 1551657600000 | 204.39 |
| 1551744000000 | 204.97 |
| 1551830400000 | 204.79 |
| 1551916800000 | 203.29 |
| 1552003200000 | 200.4 |
| 1552262400000 | 201.22 |
| 1552348800000 | 201.18 |
| 1552435200000 | 202.8 |
| 1552521600000 | 205.55 |
| 1552608000000 | 207.25 |
| 1552867200000 | 207.93 |
| 1552953600000 | 209.93 |
| 1553040000000 | 207.56 |
| 1553126400000 | 206.12 |
| 1553212800000 | 202.43 |
| 1553472000000 | 200.38 |
| 1553558400000 | 201.63 |
| 1553644800000 | 200.96 |
| 1553731200000 | 201.45 |
| 1553817600000 | 204.25 |
| 1554076800000 | 207.94 |
| 1554163200000 | 206.78 |
| 1554249600000 | 210.35 |
| 1554336000000 | 209.13 |
| 1554422400000 | 209.9 |
| 1554681600000 | 209.7 |
| 1554768000000 | 206.71 |
| 1554854400000 | 205.36 |
| 1554940800000 | 205.7 |
| 1555027200000 | 207.9 |
| 1555286400000 | 208.18 |
| 1555372800000 | 208.68 |
| 1555459200000 | 209.25 |
| 1555545600000 | 209.62 |
| 1555977600000 | 210.63 |
| 1556064000000 | 211.91 |
| 1556150400000 | 212.15 |
| 1556236800000 | 213.54 |
| 1556496000000 | 213.98 |
| 1556582400000 | 212.84 |
| 1556668800000 | 212.81 |
| 1556755200000 | 210.97 |
| 1556841600000 | 211.9 |
| 1557100800000 | 210.22 |
| 1557187200000 | 206.41 |
| 1557273600000 | 206.18 |
| 1557360000000 | 204.62 |
| 1557446400000 | 205.63 |
| 1557705600000 | 200.85 |
| 1557792000000 | 203.39 |
| 1557878400000 | 204.88 |
| 1557964800000 | 207.18 |
| 1558051200000 | 205.97 |
| 1558310400000 | 204.41 |
| 1558396800000 | 203.67 |
| 1558483200000 | 202.91 |
| 1558569600000 | 198.23 |
| 1558656000000 | 198.39 |
| 1558915200000 | 198.05 |
| 1559001600000 | 196.82 |
| 1559088000000 | 192.94 |
| 1559174400000 | 194.58 |
| 1559260800000 | 193.95 |
| 1559520000000 | 195.34 |
| 1559606400000 | 197.41 |
| 1559692800000 | 199.24 |
| 1559779200000 | 198.9 |
| 1559865600000 | 202.55 |
| 1560124800000 | 202.97 |
| 1560211200000 | 204.94 |
| 1560297600000 | 204.15 |
| 1560384000000 | 204.7 |
| 1560470400000 | 202.91 |
| 1560729600000 | 204.84 |
| 1560816000000 | 207.63 |
| 1560902400000 | 207.8 |
| 1560988800000 | 208.64 |
| 1561075200000 | 207.37 |
| 1561334400000 | 207.65 |
| 1561420800000 | 208.45 |
| 1561507200000 | 207.34 |
| 1561593600000 | 205.81 |
| 1561680000000 | 207.96 |
| 1561939200000 | 209.28 |
| 1562025600000 | 209.34 |
| 1562112000000 | 211.5 |
| 1562198400000 | 211.63 |
| 1562284800000 | 209.55 |
| 1562544000000 | 207.96 |
| 1562630400000 | 206.54 |
| 1562716800000 | 207.17 |
| 1562803200000 | 207.23 |
| 1562889600000 | 209.28 |
| 1563148800000 | 210.01 |
| 1563235200000 | 211.67 |
| 1563321600000 | 211.03 |
| 1563408000000 | 209.81 |
| 1563494400000 | 211.63 |
| 1563753600000 | 211.5 |
| 1563840000000 | 215.43 |
| 1563926400000 | 216.63 |
| 1564012800000 | 218.84 |
| 1564099200000 | 220.49 |
| 1564358400000 | 219.33 |
| 1564444800000 | 216.67 |
| 1564531200000 | 216.42 |
| 1564617600000 | 217.97 |
| 1564704000000 | 212.09 |
| 1564963200000 | 206.99 |
| 1565049600000 | 205.43 |
| 1565136000000 | 207.42 |
| 1565222400000 | 213.46 |
| 1565308800000 | 210.93 |
| 1565568000000 | 209.85 |
| 1565654400000 | 211.32 |
| 1565740800000 | 207.71 |
| 1565827200000 | 207.59 |
| 1565913600000 | 210.01 |
| 1566172800000 | 212.2 |
| 1566259200000 | 212.21 |
| 1566345600000 | 216.61 |
| 1566432000000 | 214.79 |
| 1566518400000 | 213.65 |
| 1566777600000 | 213.09 |
| 1566864000000 | 213.77 |
| 1566950400000 | 212.29 |
| 1567036800000 | 216.81 |
| 1567123200000 | 218.44 |
| 1567382400000 | 219.71 |
| 1567468800000 | 218.38 |
| 1567555200000 | 221.8 |
| 1567641600000 | 224.29 |
| 1567728000000 | 226.05 |
| 1567987200000 | 225.55 |
| 1568073600000 | 223.93 |
| 1568160000000 | 226.62 |
| 1568246400000 | 226.8 |
| 1568332800000 | 228.6 |
| 1568592000000 | 225.91 |
| 1568678400000 | 226.87 |
| 1568764800000 | 226.06 |
| 1568851200000 | 226.53 |
| 1568937600000 | 224.66 |
| 1569196800000 | 221.67 |
| 1569283200000 | 221.75 |
| 1569369600000 | 221.58 |
| 1569456000000 | 222.43 |
| 1569542400000 | 222.05 |
| 1569801600000 | 222.99 |
| 1569888000000 | 220.33 |
| 1569974400000 | 215.36 |
| 1570060800000 | 214.81 |
| 1570147200000 | 215.43 |
| 1570406400000 | 216.26 |
| 1570492800000 | 214.28 |
| 1570579200000 | 214.37 |
| 1570665600000 | 214.58 |
| 1570752000000 | 219.44 |
| 1571011200000 | 218.43 |
| 1571097600000 | 219.04 |
| 1571184000000 | 218.57 |
| 1571270400000 | 218.14 |
| 1571356800000 | 216.32 |
| 1571616000000 | 216.82 |
| 1571702400000 | 216.53 |
| 1571788800000 | 216.47 |
| 1571875200000 | 217.48 |
| 1571961600000 | 218.72 |
| 1572220800000 | 220.83 |
| 1572307200000 | 220.95 |
| 1572393600000 | 222.25 |
| 1572480000000 | 221.7 |
| 1572566400000 | 223.38 |
| 1572825600000 | 225.22 |
| 1572912000000 | 225.36 |
| 1572998400000 | 227.12 |
| 1573084800000 | 227.64 |
| 1573171200000 | 226.4 |
| 1573430400000 | 225.57 |
| 1573516800000 | 225.98 |
| 1573603200000 | 225.79 |
| 1573689600000 | 226.74 |
| 1573776000000 | 227.6 |
| 1574035200000 | 226.78 |
| 1574121600000 | 228.66 |
| 1574208000000 | 226.58 |
| 1574294400000 | 225 |
| 1574380800000 | 225.99 |
| 1574640000000 | 228.6 |
| 1574726400000 | 228.8 |
| 1574812800000 | 227.18 |
| 1574899200000 | 227.37 |
| 1574985600000 | 226.38 |
| 1575244800000 | 221.27 |
| 1575331200000 | 219.44 |
| 1575417600000 | 223.47 |
| 1575504000000 | 224.61 |
| 1575590400000 | 226.69 |
| 1575849600000 | 226.81 |
| 1575936000000 | 225.04 |
| 1576022400000 | 225.1 |
| 1576108800000 | 224.16 |
| 1576195200000 | 226.87 |
| 1576454400000 | 230.07 |
| 1576540800000 | 227.53 |
| 1576627200000 | 227.64 |
| 1576713600000 | 227.69 |
| 1576800000000 | 229.62 |
| 1577059200000 | 230.02 |
| 1577145600000 | 230.47 |
| 1577404800000 | 230.73 |
| 1577664000000 | 227.37 |
| 1577750400000 | 228.16 |
| 1577923200000 | 230.36 |
| 1578009600000 | 230.03 |
| 1578268800000 | 230.63 |
| 1578355200000 | 231.37 |
| 1578441600000 | 233.13 |
| 1578528000000 | 234.83 |
| 1578614400000 | 234.13 |
| 1578873600000 | 234.49 |
| 1578960000000 | 234.7 |
| 1579046400000 | 234.48 |
| 1579132800000 | 235.63 |
| 1579219200000 | 238.45 |
| 1579478400000 | 239.72 |
| 1579564800000 | 238.96 |
| 1579651200000 | 237.93 |
| 1579737600000 | 237.07 |
| 1579824000000 | 240.17 |
| 1580083200000 | 234.57 |
| 1580169600000 | 235.37 |
| 1580256000000 | 238.83 |
| 1580342400000 | 236.86 |
| 1580428800000 | 235.37 |
| 1580688000000 | 235.6 |
| 1580774400000 | 238.74 |
| 1580860800000 | 237.94 |
| 1580947200000 | 238.3 |
| 1581033600000 | 238.68 |
| 1581292800000 | 237.68 |
| 1581379200000 | 239.98 |
| 1581465600000 | 240.16 |
| 1581552000000 | 237.64 |
| 1581638400000 | 236.55 |
| 1581897600000 | 235.78 |
| 1581984000000 | 234.43 |
| 1582070400000 | 234.66 |
| 1582156800000 | 233.34 |
| 1582243200000 | 232.15 |
| 1582502400000 | 223.17 |
| 1582588800000 | 218.08 |
| 1582675200000 | 218.69 |
| 1582761600000 | 210.65 |
| 1582848000000 | 203.76 |
| 1583107200000 | 201.61 |
| 1583193600000 | 205.16 |
| 1583280000000 | 204.12 |
| 1583366400000 | 200.73 |
| 1583452800000 | 192.94 |
| 1583712000000 | 179.02 |
| 1583798400000 | 177.38 |
| 1583884800000 | 172.13 |
| 1583971200000 | 151.64 |
| 1584057600000 | 152.24 |
| 1584316800000 | 137.92 |
| 1584403200000 | 129.34 |
| 1584489600000 | 114.55 |
| 1584576000000 | 119.3 |
| 1584662400000 | 127.82 |
| 1584921600000 | 118.78 |
| 1585008000000 | 129.27 |
| 1585094400000 | 139.35 |
| 1585180800000 | 150.3 |
| 1585267200000 | 144.97 |
| 1585526400000 | 139.62 |
| 1585612800000 | 142.61 |
| 1585699200000 | 132.74 |
| 1585785600000 | 131.29 |
| 1585872000000 | 127.94 |
| 1586131200000 | 136.28 |
| 1586217600000 | 141.78 |
| 1586304000000 | 142.99 |
| 1586390400000 | 148.08 |
| 1586822400000 | 145.89 |
| 1586908800000 | 136.73 |
| 1586995200000 | 136.83 |
| 1587081600000 | 143.95 |
| 1587340800000 | 142.69 |
| 1587427200000 | 135.46 |
| 1587513600000 | 135.45 |
| 1587600000000 | 138.73 |
| 1587686400000 | 135.77 |
| 1587945600000 | 138.05 |
| 1588032000000 | 140.38 |
| 1588118400000 | 148.37 |
| 1588204800000 | 143.38 |
| 1588291200000 | 141.09 |
| 1588550400000 | 134.75 |
| 1588636800000 | 138.35 |
| 1588723200000 | 137.45 |
| 1588809600000 | 140.46 |
| 1588896000000 | 141.3 |
| 1589155200000 | 139.13 |
| 1589241600000 | 137.58 |
| 1589328000000 | 132.06 |
| 1589414400000 | 128.92 |
| 1589500800000 | 130.45 |
| 1589760000000 | 139.16 |
| 1589846400000 | 137.72 |
| 1589932800000 | 137.37 |
| 1590019200000 | 137.21 |
| 1590105600000 | 136.21 |
| 1590364800000 | 141.05 |
| 1590451200000 | 147.53 |
| 1590537600000 | 149.04 |
| 1590624000000 | 149.14 |
| 1590710400000 | 143.31 |
| 1590969600000 | 146.65 |
| 1591056000000 | 152.75 |
| 1591142400000 | 161.91 |
| 1591228800000 | 161.33 |
| 1591315200000 | 169.48 |
| 1591574400000 | 171.41 |
| 1591660800000 | 164.24 |
| 1591747200000 | 160.66 |
| 1591833600000 | 149.98 |
| 1591920000000 | 150.83 |
| 1592179200000 | 151.68 |
| 1592265600000 | 156.41 |
| 1592352000000 | 158.04 |
| 1592438400000 | 156.38 |
| 1592524800000 | 156.65 |
| 1592784000000 | 154.31 |
| 1592870400000 | 155.12 |
| 1592956800000 | 148.05 |
| 1593043200000 | 147.9 |
| 1593129600000 | 146.85 |
| 1593388800000 | 148.5 |
| 1593475200000 | 148.13 |
| 1593561600000 | 148.93 |
| 1593648000000 | 152.51 |
| 1593734400000 | 149.96 |
| 1593993600000 | 153.44 |
| 1594080000000 | 152.24 |
| 1594166400000 | 150.21 |
| 1594252800000 | 146.59 |
| 1594339200000 | 148.69 |
| 1594598400000 | 151.37 |
| 1594684800000 | 147.5 |
| 1594771200000 | 154.44 |
| 1594857600000 | 151.96 |
| 1594944000000 | 151.02 |
| 1595203200000 | 152.95 |
| 1595289600000 | 155.77 |
| 1595376000000 | 152.54 |
| 1595462400000 | 151.68 |
| 1595548800000 | 147.97 |
| 1595808000000 | 145.88 |
| 1595894400000 | 148.47 |
| 1595980800000 | 146.68 |
| 1596067200000 | 147.52 |
| 1596153600000 | 144.29 |
| 1596412800000 | 145.37 |
| 1596499200000 | 149.02 |
| 1596585600000 | 152.99 |
| 1596672000000 | 151.49 |
| 1596758400000 | 151.11 |
| 1597017600000 | 154.45 |
| 1597104000000 | 159.63 |
| 1597190400000 | 157.93 |
| 1597276800000 | 156.49 |
| 1597363200000 | 154.19 |
| 1597622400000 | 153.54 |
| 1597708800000 | 151.47 |
| 1597795200000 | 152.52 |
| 1597881600000 | 150.31 |
| 1597968000000 | 149.83 |
| 1598227200000 | 153.97 |
| 1598313600000 | 153.33 |
| 1598400000000 | 153 |
| 1598486400000 | 154.18 |
| 1598572800000 | 153.38 |
| 1598832000000 | 150.41 |
| 1598918400000 | 147.34 |
| 1599004800000 | 151.17 |
| 1599091200000 | 150 |
| 1599177600000 | 148.56 |
| 1599436800000 | 152.68 |
| 1599523200000 | 149.12 |
| 1599609600000 | 147.52 |
| 1599696000000 | 146.07 |
| 1599782400000 | 145.12 |
| 1600041600000 | 148.23 |
| 1600128000000 | 148.09 |
| 1600214400000 | 148.78 |
| 1600300800000 | 148.61 |
| 1600387200000 | 145.12 |
| 1600646400000 | 136.56 |
| 1600732800000 | 135.89 |
| 1600819200000 | 135.22 |
| 1600905600000 | 132.09 |
| 1600992000000 | 133.82 |
| 1601251200000 | 136.94 |
| 1601337600000 | 134.97 |
| 1601424000000 | 135.27 |
| 1601510400000 | 135.55 |
| 1601596800000 | 135.33 |
| 1601856000000 | 137.69 |
| 1601942400000 | 142.06 |
| 1602028800000 | 140.74 |
| 1602115200000 | 145.42 |
| 1602201600000 | 147.84 |
| 1602460800000 | 145.03 |
| 1602547200000 | 141.15 |
| 1602633600000 | 140.19 |
| 1602720000000 | 139.42 |
| 1602806400000 | 144.54 |
| 1603065600000 | 143.9 |
| 1603152000000 | 145.04 |
| 1603238400000 | 141.89 |
| 1603324800000 | 141.76 |
| 1603411200000 | 146.95 |
| 1603670400000 | 141.73 |
| 1603756800000 | 137.42 |
| 1603843200000 | 134.16 |
| 1603929600000 | 131.13 |
| 1604016000000 | 132.29 |
| 1604275200000 | 134.23 |
| 1604361600000 | 140.19 |
| 1604448000000 | 143.02 |
| 1604534400000 | 143.82 |
| 1604620800000 | 142.25 |
| 1604880000000 | 158.8 |
| 1604966400000 | 166.47 |
| 1605052800000 | 165.27 |
| 1605139200000 | 163.27 |
| 1605225600000 | 163.85 |
| 1605484800000 | 171.26 |
| 1605571200000 | 172.66 |
| 1605657600000 | 172.5 |
| 1605744000000 | 170.36 |
| 1605830400000 | 171.7 |
| 1606089600000 | 175.19 |
| 1606176000000 | 180.82 |
| 1606262400000 | 177.53 |
| 1606348800000 | 174.6 |
| 1606435200000 | 174.71 |
| 1606694400000 | 171.11 |
| 1606780800000 | 175.5 |
| 1606867200000 | 176.67 |
| 1606953600000 | 184.85 |
| 1607040000000 | 184.29 |
| 1607299200000 | 181.68 |
| 1607385600000 | 179.35 |
| 1607472000000 | 180.28 |
| 1607558400000 | 177.85 |
| 1607644800000 | 174.39 |
| 1607904000000 | 175.92 |
| 1607990400000 | 176.14 |
| 1608076800000 | 176.48 |
| 1608163200000 | 174.91 |
| 1608249600000 | 173.79 |
| 1608508800000 | 169.5 |
| 1608595200000 | 172.45 |
| 1608681600000 | 177.65 |
| 1608768000000 | 177.96 |
| 1609113600000 | 177.22 |
| 1609200000000 | 179.58 |
| 1609286400000 | 177.67 |
| 1609372800000 | 176.55 |
| 1609718400000 | 175.07 |
| 1609804800000 | 177.21 |
| 1609891200000 | 178.13 |
| 1609977600000 | 177.58 |
| 1610064000000 | 177.37 |
| 1610323200000 | 175.95 |
| 1610409600000 | 176.13 |
| 1610496000000 | 174.91 |
| 1610582400000 | 178.72 |
| 1610668800000 | 176.57 |
| 1610928000000 | 175.26 |
| 1611014400000 | 175.3 |
| 1611100800000 | 178.89 |
| 1611187200000 | 175.12 |
| 1611273600000 | 173.3 |
| 1611532800000 | 168.74 |
| 1611619200000 | 169.46 |
| 1611705600000 | 168.28 |
| 1611792000000 | 168.58 |
| 1611878400000 | 166.11 |
| 1612137600000 | 167.12 |
| 1612224000000 | 171.35 |
| 1612310400000 | 171.05 |
| 1612396800000 | 174.45 |
| 1612483200000 | 173.77 |
| 1612742400000 | 173.55 |
| 1612828800000 | 173.78 |
| 1612915200000 | 172.27 |
| 1613001600000 | 172 |
| 1613088000000 | 172.84 |
| 1613347200000 | 175.01 |
| 1613433600000 | 174.87 |
| 1613520000000 | 174.75 |
| 1613606400000 | 169.88 |
| 1613692800000 | 172.68 |
| 1613952000000 | 175.87 |
| 1614038400000 | 178.32 |
| 1614124800000 | 182.94 |
| 1614211200000 | 180.4 |
| 1614297600000 | 174.96 |
| 1614556800000 | 180.77 |
| 1614643200000 | 179.75 |
| 1614729600000 | 182.07 |
| 1614816000000 | 183.27 |
| 1614902400000 | 177.02 |
| 1615161600000 | 183.3 |
| 1615248000000 | 184.82 |
| 1615334400000 | 183.98 |
| 1615420800000 | 184.14 |
| 1615507200000 | 184.69 |
| 1615766400000 | 186.83 |
| 1615852800000 | 190.2 |
| 1615939200000 | 190.03 |
| 1616025600000 | 189.84 |
| 1616112000000 | 184.59 |
| 1616371200000 | 182.35 |
| 1616457600000 | 180.51 |
| 1616544000000 | 181.7 |
| 1616630400000 | 181.2 |
| 1616716800000 | 182.22 |
| 1616976000000 | 181.82 |
| 1617062400000 | 184.51 |
| 1617148800000 | 183.61 |
| 1617235200000 | 188.48 |
| 1617667200000 | 189.4 |
| 1617753600000 | 189.21 |
| 1617840000000 | 189.41 |
| 1617926400000 | 188.4 |
| 1618185600000 | 186.23 |
| 1618272000000 | 185.88 |
| 1618358400000 | 188.2 |
| 1618444800000 | 189.56 |
| 1618531200000 | 190.49 |
| 1618790400000 | 190.82 |
| 1618876800000 | 184.74 |
| 1618963200000 | 185.2 |
| 1619049600000 | 186.69 |
| 1619136000000 | 186.23 |
| 1619395200000 | 189 |
| 1619481600000 | 186.44 |
| 1619568000000 | 185.9 |
| 1619654400000 | 185.17 |
| 1619740800000 | 187.57 |
| 1620000000000 | 188.28 |
| 1620086400000 | 185.2 |
| 1620172800000 | 186.29 |
| 1620259200000 | 187.27 |
| 1620345600000 | 190.36 |
| 1620604800000 | 191.47 |
| 1620691200000 | 187.15 |
| 1620777600000 | 187.53 |
| 1620864000000 | 186.6 |
| 1620950400000 | 191.03 |
| 1621209600000 | 188.18 |
| 1621296000000 | 188.08 |
| 1621382400000 | 184.9 |
| 1621468800000 | 186.38 |
| 1621555200000 | 188.32 |
| 1621814400000 | 189.13 |
| 1621900800000 | 188.05 |
| 1621987200000 | 187.78 |
| 1622073600000 | 192.79 |
| 1622160000000 | 194.36 |
| 1622419200000 | 193.3 |
| 1622505600000 | 194.87 |
| 1622592000000 | 196.09 |
| 1622678400000 | 194.92 |
| 1622764800000 | 194.77 |
| 1623024000000 | 196.47 |
| 1623110400000 | 195.67 |
| 1623196800000 | 195.59 |
| 1623283200000 | 194.8 |
| 1623369600000 | 196.65 |
| 1623628800000 | 195.94 |
| 1623715200000 | 196.29 |
| 1623801600000 | 198.14 |
| 1623888000000 | 199.09 |
| 1623974400000 | 195.48 |
| 1624233600000 | 196.88 |
| 1624320000000 | 196.86 |
| 1624406400000 | 194.47 |
| 1624492800000 | 194.82 |
| 1624579200000 | 194.63 |
| 1624838400000 | 190.47 |
| 1624924800000 | 189.83 |
| 1625011200000 | 190.15 |
| 1625097600000 | 191.92 |
| 1625184000000 | 193.21 |
| 1625443200000 | 195.07 |
| 1625529600000 | 193.06 |
| 1625616000000 | 192.19 |
| 1625702400000 | 190.91 |
| 1625788800000 | 194.66 |
| 1626048000000 | 192.71 |
| 1626134400000 | 191.47 |
| 1626220800000 | 190.83 |
| 1626307200000 | 189.02 |
| 1626393600000 | 189.11 |
| 1626652800000 | 181.05 |
| 1626739200000 | 184.41 |
| 1626825600000 | 190.39 |
| 1626912000000 | 190.92 |
| 1626998400000 | 195.28 |
| 1627257600000 | 195.91 |
| 1627344000000 | 196.5 |
| 1627430400000 | 200.05 |
| 1627516800000 | 199.74 |
| 1627603200000 | 197.68 |
| 1627862400000 | 205.53 |
| 1627948800000 | 203.93 |
| 1628035200000 | 204.35 |
| 1628121600000 | 207.15 |
| 1628208000000 | 207.23 |
| 1628467200000 | 204.53 |
| 1628553600000 | 205.34 |
| 1628640000000 | 209.3 |
| 1628726400000 | 208.21 |
| 1628812800000 | 208.34 |
| 1629072000000 | 207.51 |
| 1629158400000 | 206.78 |
| 1629244800000 | 207.66 |
| 1629331200000 | 204.09 |
| 1629417600000 | 203.9 |
| 1629676800000 | 204.91 |
| 1629763200000 | 206.84 |
| 1629849600000 | 206.96 |
| 1629936000000 | 206.42 |
| 1630022400000 | 207.13 |
| 1630281600000 | 206.69 |
| 1630368000000 | 206.13 |
| 1630454400000 | 207.2 |
| 1630540800000 | 206.6 |
| 1630627200000 | 205.23 |
| 1630886400000 | 205.76 |
| 1630972800000 | 201.09 |
| 1631059200000 | 199.71 |
| 1631145600000 | 201.2 |
| 1631232000000 | 199.92 |
| 1631491200000 | 201.73 |
| 1631577600000 | 199.73 |
| 1631664000000 | 197.63 |
| 1631750400000 | 199.51 |
| 1631836800000 | 199.91 |
| 1632096000000 | 200.55 |
| 1632182400000 | 202.44 |
| 1632268800000 | 205 |
| 1632355200000 | 207.71 |
| 1632441600000 | 207.66 |
| 1632700800000 | 212.2 |
| 1632787200000 | 206.4 |
| 1632873600000 | 208.49 |
| 1632960000000 | 207.49 |
| 1633046400000 | 208.73 |
| 1633305600000 | 207.45 |
| 1633392000000 | 208.94 |
| 1633478400000 | 206.37 |
| 1633564800000 | 208.81 |
| 1633651200000 | 209.88 |
| 1633910400000 | 210.81 |
| 1633996800000 | 209.54 |
| 1634083200000 | 209.37 |
| 1634169600000 | 209.67 |
| 1634256000000 | 211.69 |
| 1634515200000 | 208.88 |
| 1634601600000 | 206.88 |
| 1634688000000 | 206.58 |
| 1634774400000 | 206.76 |
| 1634860800000 | 205.73 |
| 1635120000000 | 203.74 |
| 1635206400000 | 205.68 |
| 1635292800000 | 204.67 |
| 1635379200000 | 204.34 |
| 1635465600000 | 204.61 |
| 1635724800000 | 204.61 |
| 1635811200000 | 204.7 |
| 1635897600000 | 205.01 |
| 1635984000000 | 205.64 |
| 1636070400000 | 210.71 |
| 1636329600000 | 210.33 |
| 1636416000000 | 211.18 |
| 1636502400000 | 211.94 |
| 1636588800000 | 210.69 |
| 1636675200000 | 208.82 |
| 1636934400000 | 209.93 |
| 1637020800000 | 209.61 |
| 1637107200000 | 208.13 |
| 1637193600000 | 207.59 |
| 1637280000000 | 203.82 |
| 1637539200000 | 203.44 |
| 1637625600000 | 202.55 |
| 1637712000000 | 203.05 |
| 1637798400000 | 203.68 |
| 1637884800000 | 190.69 |
| 1638144000000 | 191.48 |
| 1638230400000 | 189.08 |
| 1638316800000 | 192.73 |
| 1638403200000 | 191.48 |
| 1638489600000 | 189.78 |
| 1638748800000 | 194.32 |
| 1638835200000 | 197.2 |
| 1638921600000 | 196.22 |
| 1639008000000 | 194.75 |
| 1639094400000 | 193.39 |
| 1639353600000 | 190.12 |
| 1639440000000 | 189.59 |
| 1639526400000 | 187.38 |
| 1639612800000 | 189.41 |
| 1639699200000 | 190.6 |
| 1639958400000 | 187.28 |
| 1640044800000 | 191.82 |
| 1640131200000 | 196.15 |
| 1640217600000 | 198.63 |
| 1640304000000 | 198.41 |
| 1640563200000 | 199.03 |
| 1640649600000 | 199.76 |
| 1640736000000 | 199.93 |
| 1640822400000 | 200.47 |
| 1640908800000 | 200.32 |
| 1641168000000 | 202.8 |
| 1641254400000 | 206.09 |
| 1641340800000 | 206.4 |
| 1641427200000 | 205.39 |
| 1641513600000 | 205.31 |
| 1641772800000 | 205.4 |
| 1641859200000 | 205.68 |
| 1641945600000 | 205.35 |
| 1642032000000 | 206.07 |
| 1642118400000 | 206.3 |
| 1642377600000 | 207.19 |
| 1642464000000 | 207.52 |
| 1642550400000 | 206.96 |
| 1642636800000 | 207.27 |
| 1642723200000 | 202.94 |
| 1642982400000 | 196.13 |
| 1643068800000 | 197.69 |
| 1643155200000 | 201.98 |
| 1643241600000 | 201.4 |
| 1643328000000 | 198.05 |
| 1643587200000 | 198.29 |
| 1643673600000 | 202.31 |
| 1643760000000 | 200.26 |
| 1643846400000 | 198.21 |
| 1643932800000 | 195.13 |
| 1644192000000 | 196.3 |
| 1644278400000 | 199.23 |
| 1644364800000 | 202.15 |
| 1644451200000 | 204.79 |
| 1644537600000 | 205.08 |
| 1644796800000 | 202.11 |
| 1644883200000 | 205.59 |
| 1644969600000 | 206.62 |
| 1645056000000 | 204.76 |
| 1645142400000 | 203.79 |
| 1645401600000 | 200.57 |
| 1645488000000 | 202.73 |
| 1645574400000 | 202.78 |
| 1645660800000 | 200.78 |
| 1645747200000 | 209.69 |
| 1646006400000 | 224.07 |
| 1646092800000 | 223.23 |
| 1646179200000 | 225.62 |
| 1646265600000 | 221.02 |
| 1646352000000 | 215.5 |
| 1646611200000 | 219.06 |
| 1646697600000 | 219.12 |
| 1646784000000 | 219.4 |
| 1646870400000 | 219.99 |
| 1646956800000 | 224.62 |
| 1647216000000 | 224.71 |
| 1647302400000 | 224.96 |
| 1647388800000 | 225.6 |
| 1647475200000 | 228.02 |
| 1647561600000 | 228.98 |
| 1647820800000 | 232.73 |
| 1647907200000 | 234.72 |
| 1647993600000 | 234.07 |
| 1648080000000 | 236.85 |
| 1648166400000 | 242.66 |
| 1648425600000 | 236.29 |
| 1648512000000 | 235.9 |
| 1648598400000 | 236.33 |
| 1648684800000 | 235.91 |
| 1648771200000 | 235.48 |
| 1649030400000 | 239.87 |
| 1649116800000 | 239.02 |
| 1649203200000 | 236.04 |
| 1649289600000 | 234 |
| 1649376000000 | 234.87 |
| 1649635200000 | 238.43 |
| 1649721600000 | 240.1 |
| 1649808000000 | 241.14 |
| 1649894400000 | 245.29 |
| 1650326400000 | 245.06 |
| 1650412800000 | 245.88 |
| 1650499200000 | 247.3 |
| 1650585600000 | 243.57 |
| 1650844800000 | 239.12 |
| 1650931200000 | 238.26 |
| 1651017600000 | 237.96 |
| 1651104000000 | 238.84 |
| 1651190400000 | 240.58 |
| 1651449600000 | 237.88 |
| 1651536000000 | 243.37 |
| 1651622400000 | 239.15 |
| 1651708800000 | 237.81 |
| 1651795200000 | 234.53 |
| 1652054400000 | 227.38 |
| 1652140800000 | 224.42 |
| 1652227200000 | 228.5 |
| 1652313600000 | 224.69 |
| 1652400000000 | 228.48 |
| 1652659200000 | 229.6 |
| 1652745600000 | 232.39 |
| 1652832000000 | 232.12 |
| 1652918400000 | 229.42 |
| 1653004800000 | 230.56 |
| 1653264000000 | 231.47 |
| 1653350400000 | 228.66 |
| 1653436800000 | 231.1 |
| 1653523200000 | 235.44 |
| 1653609600000 | 238.07 |
| 1653868800000 | 238.44 |
| 1653955200000 | 233.26 |
| 1654041600000 | 234.93 |
| 1654128000000 | 236.63 |
| 1654214400000 | 237.44 |
| 1654473600000 | 240.67 |
| 1654560000000 | 241.9 |
| 1654646400000 | 240.71 |
| 1654732800000 | 236.62 |
| 1654819200000 | 230.59 |
| 1655078400000 | 225.68 |
| 1655164800000 | 225.03 |
| 1655251200000 | 227.52 |
| 1655337600000 | 223.31 |
| 1655424000000 | 224.64 |
| 1655683200000 | 229.72 |
| 1655769600000 | 230.35 |
| 1655856000000 | 225.39 |
| 1655942400000 | 221.25 |
| 1656028800000 | 225.85 |
| 1656288000000 | 227.4 |
| 1656374400000 | 232.98 |
| 1656460800000 | 230 |
| 1656547200000 | 230.69 |
| 1656633600000 | 232.57 |
| 1656892800000 | 231.25 |
| 1656979200000 | 220.18 |
| 1657065600000 | 225.23 |
| 1657152000000 | 231.43 |
| 1657238400000 | 233.99 |
| 1657497600000 | 232.89 |
| 1657584000000 | 237.85 |
| 1657670400000 | 235.13 |
| 1657756800000 | 231.1 |
| 1657843200000 | 236.48 |
| 1658102400000 | 238.69 |
| 1658188800000 | 241.17 |
| 1658275200000 | 239.46 |
| 1658361600000 | 237.38 |
| 1658448000000 | 238.61 |
| 1658707200000 | 237.3 |
| 1658793600000 | 238.04 |
| 1658880000000 | 238.64 |
| 1658966400000 | 239.82 |
| 1659052800000 | 239.23 |
| 1659312000000 | 242.09 |
| 1659398400000 | 243.64 |
| 1659484800000 | 243.86 |
| 1659571200000 | 239.65 |
| 1659657600000 | 235.68 |
| 1659916800000 | 237.37 |
| 1660003200000 | 237 |
| 1660089600000 | 237.96 |
| 1660176000000 | 238.53 |
| 1660262400000 | 236.32 |
| 1660521600000 | 238.54 |
| 1660608000000 | 242.14 |
| 1660694400000 | 240.16 |
| 1660780800000 | 239.82 |
| 1660867200000 | 236.37 |
| 1661126400000 | 233.81 |
| 1661212800000 | 232.85 |
| 1661299200000 | 232.72 |
| 1661385600000 | 233.28 |
| 1661472000000 | 230.23 |
| 1661731200000 | 227.37 |
| 1661817600000 | 225.33 |
| 1661904000000 | 222.06 |
| 1661990400000 | 215.12 |
| 1662076800000 | 219.22 |
| 1662336000000 | 220.26 |
| 1662422400000 | 220.95 |
| 1662508800000 | 218.84 |
| 1662595200000 | 219.63 |
| 1662681600000 | 219.45 |
| 1662940800000 | 223.17 |
| 1663027200000 | 219.62 |
| 1663113600000 | 214.81 |
| 1663200000000 | 212.78 |
| 1663286400000 | 208.27 |
| 1663545600000 | 210.31 |
| 1663632000000 | 208.89 |
| 1663718400000 | 216.24 |
| 1663804800000 | 214.08 |
| 1663891200000 | 206.84 |
| 1664150400000 | 209.08 |
| 1664236800000 | 205.64 |
| 1664323200000 | 204.44 |
| 1664409600000 | 205.84 |
| 1664496000000 | 206.35 |
| 1664755200000 | 208.97 |
| 1664841600000 | 214.21 |
| 1664928000000 | 213.23 |
| 1665014400000 | 211.42 |
| 1665100800000 | 212.11 |
| 1665360000000 | 211.21 |
| 1665446400000 | 211.49 |
| 1665532800000 | 208.11 |
| 1665619200000 | 213.57 |
| 1665705600000 | 211.44 |
| 1665964800000 | 217.19 |
| 1666051200000 | 218.97 |
| 1666137600000 | 219.65 |
| 1666224000000 | 222.23 |
| 1666310400000 | 221.51 |
| 1666569600000 | 223.93 |
| 1666656000000 | 226.94 |
| 1666742400000 | 231.43 |
| 1666828800000 | 231.14 |
| 1666915200000 | 235 |
| 1667174400000 | 233.44 |
| 1667260800000 | 235.7 |
| 1667347200000 | 235.58 |
| 1667433600000 | 233.15 |
| 1667520000000 | 231.99 |
| 1667779200000 | 232.04 |
| 1667865600000 | 232.42 |
| 1667952000000 | 232.14 |
| 1668038400000 | 233.14 |
| 1668124800000 | 227.61 |
| 1668384000000 | 230.59 |
| 1668470400000 | 234.02 |
| 1668556800000 | 234.44 |
| 1668643200000 | 232.51 |
| 1668729600000 | 234.91 |
| 1668988800000 | 236.66 |
| 1669075200000 | 241.39 |
| 1669161600000 | 242.12 |
| 1669248000000 | 243.38 |
| 1669334400000 | 244.68 |
| 1669593600000 | 240.91 |
| 1669680000000 | 240.45 |
| 1669766400000 | 241.99 |
| 1669852800000 | 242.3 |
| 1669939200000 | 244.51 |
| 1670198400000 | 243.06 |
| 1670284800000 | 244.13 |
| 1670371200000 | 240.89 |
| 1670457600000 | 242.99 |
| 1670544000000 | 244.11 |
| 1670803200000 | 244.42 |
| 1670889600000 | 243.9 |
| 1670976000000 | 244.68 |
| 1671062400000 | 241.92 |
| 1671148800000 | 240.91 |
| 1671408000000 | 240.31 |
| 1671494400000 | 239.77 |
| 1671580800000 | 243.73 |
| 1671667200000 | 241.89 |
| 1671753600000 | 240.88 |
| 1672099200000 | 242.18 |
| 1672185600000 | 242.74 |
| 1672272000000 | 242.71 |
| 1672358400000 | 239.69 |
| 1672617600000 | 243.23 |
| 1672704000000 | 245.77 |
| 1672790400000 | 245.43 |
| 1672876800000 | 245.13 |
| 1672963200000 | 249.47 |
| 1673222400000 | 248.59 |
| 1673308800000 | 247.08 |
| 1673395200000 | 245.73 |
| 1673481600000 | 248.28 |
| 1673568000000 | 250.22 |
| 1673827200000 | 251.1 |
| 1673913600000 | 255.53 |
| 1674000000000 | 257.17 |
| 1674086400000 | 255.79 |
| 1674172800000 | 258.48 |
| 1674432000000 | 260.13 |
| 1674518400000 | 260.43 |
| 1674604800000 | 258.51 |
| 1674691200000 | 262.7 |
| 1674777600000 | 260.28 |
| 1675036800000 | 260.44 |
| 1675123200000 | 257.21 |
| 1675209600000 | 257.95 |
| 1675296000000 | 259.86 |
| 1675382400000 | 259.58 |
| 1675641600000 | 258.06 |
| 1675728000000 | 255.34 |
| 1675814400000 | 257.95 |
| 1675900800000 | 258.78 |
| 1675987200000 | 259.85 |
| 1676246400000 | 264.99 |
| 1676332800000 | 264.17 |
| 1676419200000 | 268.11 |
| 1676505600000 | 272.7 |
| 1676592000000 | 273.92 |
| 1676851200000 | 271.97 |
| 1676937600000 | 275.44 |
| 1677024000000 | 272.67 |
| 1677110400000 | 279.36 |
| 1677196800000 | 280.19 |
| 1677456000000 | 284.19 |
| 1677542400000 | 282.51 |
| 1677628800000 | 283.42 |
| 1677715200000 | 284.22 |
| 1677801600000 | 285.53 |
| 1678060800000 | 286.75 |
| 1678147200000 | 286.12 |
| 1678233600000 | 285.27 |
| 1678320000000 | 288.94 |
| 1678406400000 | 284.91 |
| 1678665600000 | 277.43 |
| 1678752000000 | 287.73 |
| 1678838400000 | 276.32 |
| 1678924800000 | 280.6 |
| 1679011200000 | 274.1 |
| 1679270400000 | 279.15 |
| 1679356800000 | 285.13 |
| 1679443200000 | 286.57 |
| 1679529600000 | 287.14 |
| 1679616000000 | 284.3 |
| 1679875200000 | 288.37 |
| 1679961600000 | 288.62 |
| 1680048000000 | 290.27 |
| 1680134400000 | 290.08 |
| 1680220800000 | 290.73 |
| 1680480000000 | 292.18 |
| 1680566400000 | 292.66 |
| 1680652800000 | 289.28 |
| 1680739200000 | 293.11 |
| 1681171200000 | 293.84 |
| 1681257600000 | 294.7 |
| 1681344000000 | 295.99 |
| 1681430400000 | 295.6 |
| 1681689600000 | 299.19 |
| 1681776000000 | 300.64 |
| 1681862400000 | 300.06 |
| 1681948800000 | 301.01 |
| 1682035200000 | 299.92 |
| 1682294400000 | 299.93 |
| 1682380800000 | 298.73 |
| 1682467200000 | 294.13 |
| 1682553600000 | 295.94 |
| 1682640000000 | 296.17 |
| 1682899200000 | 296.3 |
| 1682985600000 | 294.59 |
| 1683072000000 | 296.82 |
| 1683158400000 | 290.75 |
| 1683244800000 | 291.79 |
| 1683504000000 | 291.58 |
| 1683590400000 | 292.42 |
| 1683676800000 | 294.03 |
| 1683763200000 | 290.08 |
| 1683849600000 | 294.73 |
| 1684108800000 | 294.78 |
| 1684195200000 | 297.14 |
| 1684281600000 | 299.78 |
| 1684368000000 | 300.41 |
| 1684454400000 | 298.94 |
| 1684713600000 | 299.2 |
| 1684800000000 | 291.94 |
| 1684886400000 | 285.61 |
| 1684972800000 | 285.61 |
| 1685059200000 | 287.26 |
| 1685318400000 | 287.71 |
| 1685404800000 | 284.25 |
| 1685491200000 | 280.33 |
| 1685577600000 | 285.2 |
| 1685664000000 | 287.58 |
| 1685923200000 | 284.01 |
| 1686009600000 | 284.65 |
| 1686096000000 | 282.97 |
| 1686182400000 | 284.52 |
| 1686268800000 | 287.49 |
| 1686528000000 | 290.75 |
| 1686614400000 | 292.47 |
| 1686700800000 | 290.09 |
| 1686787200000 | 290.27 |
| 1686873600000 | 295.37 |
| 1687132800000 | 296.55 |
| 1687219200000 | 297.79 |
| 1687305600000 | 296.87 |
| 1687392000000 | 293.36 |
| 1687478400000 | 293.29 |
| 1687737600000 | 288.11 |
| 1687824000000 | 288.8 |
| 1687910400000 | 292.26 |
| 1687996800000 | 292.27 |
| 1688083200000 | 295.21 |
| 1688342400000 | 294.26 |
| 1688428800000 | 291.39 |
| 1688515200000 | 291.94 |
| 1688601600000 | 284.29 |
| 1688688000000 | 286.49 |
| 1688947200000 | 289.02 |
| 1689033600000 | 290.2 |
| 1689120000000 | 294.19 |
| 1689206400000 | 295.17 |
| 1689292800000 | 292.46 |
| 1689552000000 | 292.91 |
| 1689638400000 | 295.6 |
| 1689724800000 | 296.21 |
| 1689811200000 | 299.14 |
| 1689897600000 | 295.99 |
| 1690156800000 | 297.15 |
| 1690243200000 | 293.4 |
| 1690329600000 | 298.28 |
| 1690416000000 | 301.7 |
| 1690502400000 | 302.3 |
| 1690761600000 | 303.27 |
| 1690848000000 | 302.81 |
| 1690934400000 | 303.52 |
| 1691020800000 | 302.93 |
| 1691107200000 | 308.56 |
| 1691366400000 | 312.23 |
| 1691452800000 | 310.87 |
| 1691539200000 | 311.53 |
| 1691625600000 | 309.95 |
| 1691712000000 | 306.89 |
| 1691971200000 | 307.89 |
| 1692057600000 | 304.91 |
| 1692144000000 | 302.55 |
| 1692230400000 | 298.2 |
| 1692316800000 | 297.15 |
| 1692576000000 | 298.55 |
| 1692662400000 | 299.08 |
| 1692748800000 | 301.98 |
| 1692835200000 | 300.89 |
| 1692921600000 | 301.53 |
| 1693180800000 | 304.49 |
| 1693267200000 | 307.31 |
| 1693353600000 | 309.41 |
| 1693440000000 | 312.22 |
| 1693526400000 | 310.74 |
| 1693785600000 | 311.25 |
| 1693872000000 | 312.08 |
| 1693958400000 | 310.68 |
| 1694044800000 | 315.61 |
| 1694131200000 | 312.94 |
| 1694390400000 | 311.05 |
| 1694476800000 | 308.21 |
| 1694563200000 | 309.46 |
| 1694649600000 | 310.96 |
| 1694736000000 | 312.5 |
| 1694995200000 | 310.05 |
| 1695081600000 | 308.68 |
| 1695168000000 | 306.14 |
| 1695254400000 | 299.97 |
| 1695340800000 | 297.83 |
| 1695600000000 | 296.59 |
| 1695686400000 | 296.98 |
| 1695772800000 | 299.04 |
| 1695859200000 | 302.11 |
| 1695945600000 | 299.61 |
| 1696204800000 | 296.55 |
| 1696291200000 | 293.38 |
| 1696377600000 | 288.34 |
| 1696464000000 | 288.94 |
| 1696550400000 | 288.7 |
| 1696809600000 | 296.17 |
| 1696896000000 | 302.24 |
| 1696982400000 | 305.69 |
| 1697068800000 | 308.92 |
| 1697155200000 | 306.97 |
| 1697414400000 | 307.77 |
| 1697500800000 | 308.71 |
| 1697587200000 | 305.31 |
| 1697673600000 | 300.23 |
| 1697760000000 | 297.4 |
| 1698019200000 | 299.28 |
| 1698105600000 | 304.78 |
| 1698192000000 | 305.45 |
| 1698278400000 | 306.17 |
| 1698364800000 | 302.91 |
| 1698624000000 | 305.31 |
| 1698710400000 | 306.79 |
| 1698796800000 | 311.53 |
| 1698883200000 | 311.52 |
| 1698969600000 | 310.54 |
| 1699228800000 | 310.91 |
| 1699315200000 | 310.76 |
| 1699401600000 | 313.46 |
| 1699488000000 | 313.7 |
| 1699574400000 | 314.7 |
| 1699833600000 | 320.04 |
| 1699920000000 | 318.8 |
| 1700006400000 | 319.16 |
| 1700092800000 | 316.82 |
| 1700179200000 | 318.86 |
| 1700438400000 | 320.24 |
| 1700524800000 | 321.95 |
| 1700611200000 | 321.04 |
| 1700697600000 | 322.12 |
| 1700784000000 | 322.63 |
| 1701043200000 | 317.53 |
| 1701129600000 | 320.8 |
| 1701216000000 | 321.42 |
| 1701302400000 | 321.7 |
| 1701388800000 | 328.19 |
| 1701648000000 | 325.47 |
| 1701734400000 | 325.39 |
| 1701820800000 | 326.97 |
| 1701907200000 | 325.14 |
| 1701993600000 | 330.17 |
| 1702252800000 | 330.72 |
| 1702339200000 | 332.04 |
| 1702425600000 | 334.05 |
| 1702512000000 | 330.36 |
| 1702598400000 | 330.26 |
| 1702857600000 | 330.81 |
| 1702944000000 | 332.49 |
| 1703030400000 | 332.92 |
| 1703116800000 | 334.13 |
| 1703203200000 | 334.47 |
| 1703635200000 | 335.3 |
| 1703721600000 | 335.33 |
| 1703808000000 | 336.1 |
| 1704153600000 | 338.39 |
| 1704240000000 | 337.28 |
| 1704326400000 | 344.29 |
| 1704412800000 | 343.51 |
| 1704672000000 | 347.1 |
| 1704758400000 | 348.9 |
| 1704844800000 | 350.96 |
| 1704931200000 | 350.24 |
| 1705017600000 | 358.64 |
| 1705276800000 | 355.42 |
| 1705363200000 | 356.29 |
| 1705449600000 | 356.12 |
| 1705536000000 | 360.16 |
| 1705622400000 | 355.79 |
| 1705881600000 | 359.5 |
| 1705968000000 | 357.1 |
| 1706054400000 | 360.43 |
| 1706140800000 | 360.69 |
| 1706227200000 | 358.64 |
| 1706486400000 | 362.53 |
| 1706572800000 | 361.71 |
| 1706659200000 | 359.74 |
| 1706745600000 | 358.46 |
| 1706832000000 | 360.98 |
| 1707091200000 | 360.62 |
| 1707177600000 | 367.36 |
| 1707264000000 | 367.51 |
| 1707350400000 | 365.94 |
| 1707436800000 | 370.27 |
| 1707696000000 | 372.97 |
| 1707782400000 | 372.63 |
| 1707868800000 | 379.63 |
| 1707955200000 | 384.83 |
| 1708041600000 | 388.86 |
| 1708300800000 | 391.49 |
| 1708387200000 | 391.07 |
| 1708473600000 | 389.68 |
| 1708560000000 | 392.09 |
| 1708646400000 | 393.56 |
| 1708905600000 | 399.56 |
| 1708992000000 | 395.51 |
| 1709078400000 | 399.94 |
| 1709164800000 | 402.34 |
| 1709251200000 | 403.84 |
| 1709510400000 | 409.03 |
| 1709596800000 | 414.12 |
| 1709683200000 | 412.22 |
| 1709769600000 | 413.22 |
| 1709856000000 | 408.51 |
| 1710115200000 | 404.48 |
| 1710201600000 | 407.51 |
| 1710288000000 | 410.68 |
| 1710374400000 | 415.62 |
| 1710460800000 | 418.49 |
| 1710720000000 | 423.26 |
| 1710806400000 | 429.68 |
| 1710892800000 | 432.35 |
| 1710979200000 | 436.1 |
| 1711065600000 | 441.35 |
| 1711324800000 | 446.46 |
| 1711411200000 | 450.8 |
| 1711497600000 | 448.4 |
| 1711584000000 | 450.09 |
| 1712016000000 | 445.96 |
| 1712102400000 | 449.01 |
| 1712188800000 | 447.17 |
| 1712275200000 | 447.51 |
| 1712534400000 | 453.78 |
| 1712620800000 | 432.45 |
| 1712707200000 | 433.14 |
| 1712793600000 | 434.29 |
| 1712880000000 | 438.84 |
| 1713139200000 | 443.48 |
| 1713225600000 | 436.16 |
| 1713312000000 | 434.39 |
| 1713398400000 | 430.84 |
| 1713484800000 | 427.89 |
| 1713744000000 | 431.54 |
| 1713830400000 | 439.31 |
| 1713916800000 | 441.02 |
| 1714003200000 | 432.6 |
| 1714089600000 | 438.28 |
| 1714348800000 | 439.19 |
| 1714435200000 | 435.06 |
| 1714521600000 | 434.23 |
| 1714608000000 | 430.75 |
| 1714694400000 | 438.65 |
| 1714953600000 | 443.08 |
| 1715040000000 | 440.6 |
| 1715126400000 | 447.01 |
| 1715212800000 | 450.1 |
| 1715299200000 | 449.11 |
| 1715558400000 | 445.56 |
| 1715644800000 | 444.63 |
| 1715731200000 | 449.9 |
| 1715817600000 | 450.31 |
| 1715904000000 | 449.07 |
| 1716163200000 | 457.11 |
| 1716249600000 | 456.98 |
| 1716336000000 | 455.58 |
| 1716422400000 | 463.85 |
| 1716508800000 | 462.14 |
| 1716768000000 | 464 |
| 1716854400000 | 459.1 |
| 1716940800000 | 453.56 |
| 1717027200000 | 457.1 |
| 1717113600000 | 461.49 |
| 1717372800000 | 465.39 |
| 1717459200000 | 458.2 |
| 1717545600000 | 460.31 |
| 1717632000000 | 461.97 |
| 1717718400000 | 464.76 |
| 1717977600000 | 465.82 |
| 1718064000000 | 459.21 |
| 1718150400000 | 459.64 |
| 1718236800000 | 452.61 |
| 1718323200000 | 436.47 |
| 1718582400000 | 439.25 |
| 1718668800000 | 443.26 |
| 1718755200000 | 445.01 |
| 1718841600000 | 449.6 |
| 1718928000000 | 446.5 |
| 1719187200000 | 449.74 |
| 1719273600000 | 438.26 |
| 1719360000000 | 433.45 |
| 1719446400000 | 433.5 |
| 1719532800000 | 433.4 |
| 1719792000000 | 435.46 |
| 1719878400000 | 432.87 |
| 1719964800000 | 442.97 |
| 1720051200000 | 447.73 |
| 1720137600000 | 442.72 |
| 1720396800000 | 444.71 |
| 1720483200000 | 440.05 |
| 1720569600000 | 447.96 |
| 1720656000000 | 449.67 |
| 1720742400000 | 450.53 |
| 1721001600000 | 449.77 |
| 1721088000000 | 452.22 |
| 1721174400000 | 444.18 |
| 1721260800000 | 443.05 |
| 1721347200000 | 440.41 |
| 1721606400000 | 441.81 |
| 1721692800000 | 443.54 |
| 1721779200000 | 439.79 |
| 1721865600000 | 430.79 |
| 1721952000000 | 439.87 |
| 1722211200000 | 440.61 |
| 1722297600000 | 446.49 |
| 1722384000000 | 450.05 |
| 1722470400000 | 441.72 |
| 1722556800000 | 429.65 |
| 1722816000000 | 421.43 |
| 1722902400000 | 429.12 |
| 1722988800000 | 437.37 |
| 1723075200000 | 435.73 |
| 1723161600000 | 441.21 |
| 1723420800000 | 443.95 |
| 1723507200000 | 447.31 |
| 1723593600000 | 453.08 |
| 1723680000000 | 456.83 |
| 1723766400000 | 457.7 |
| 1724025600000 | 454.57 |
| 1724112000000 | 449.07 |
| 1724198400000 | 449.39 |
| 1724284800000 | 450.68 |
| 1724371200000 | 450.75 |
| 1724630400000 | 449.81 |
| 1724716800000 | 450.88 |
| 1724803200000 | 456.1 |
| 1724889600000 | 459.05 |
| 1724976000000 | 457.81 |
| 1725235200000 | 444.95 |
| 1725321600000 | 439.72 |
| 1725408000000 | 440.69 |
| 1725494400000 | 436.79 |
| 1725580800000 | 430.14 |
| 1725840000000 | 434.29 |
| 1725926400000 | 435.56 |
| 1726012800000 | 435.22 |
| 1726099200000 | 442.88 |
| 1726185600000 | 446.81 |
| 1726444800000 | 444.46 |
| 1726531200000 | 431.45 |
| 1726617600000 | 432.68 |
| 1726704000000 | 446.37 |
| 1726790400000 | 443.77 |
| 1727049600000 | 445.71 |
| 1727136000000 | 444.41 |
| 1727222400000 | 445.91 |
| 1727308800000 | 443.47 |
| 1727395200000 | 442.23 |
| 1727654400000 | 438.71 |
| 1727740800000 | 444.94 |
| 1727827200000 | 447.84 |
| 1727913600000 | 445.37 |
| 1728000000000 | 447.42 |
| 1728259200000 | 443.78 |
| 1728345600000 | 443.55 |
| 1728432000000 | 445 |
| 1728518400000 | 436.95 |
| 1728604800000 | 439.1 |
| 1728864000000 | 446.29 |
| 1728950400000 | 448.81 |
| 1729036800000 | 453.16 |
| 1729123200000 | 461.54 |
| 1729209600000 | 460.44 |
| 1729468800000 | 458.71 |
| 1729555200000 | 463.79 |
| 1729641600000 | 460.65 |
| 1729728000000 | 463.33 |
| 1729814400000 | 458.53 |
| 1730073600000 | 461.85 |
| 1730160000000 | 459.37 |
| 1730246400000 | 457.79 |
| 1730332800000 | 448.37 |
| 1730419200000 | 455.43 |
| 1730678400000 | 448.96 |
| 1730764800000 | 459.92 |
| 1730851200000 | 469.3 |
| 1730937600000 | 480.92 |
| 1731024000000 | 479.16 |
| 1731283200000 | 491.35 |
| 1731369600000 | 485.39 |
| 1731456000000 | 482.33 |
| 1731542400000 | 476.08 |
| 1731628800000 | 471.87 |
| 1731888000000 | 476.13 |
| 1731974400000 | 479.87 |
| 1732060800000 | 477.35 |
| 1732147200000 | 484.6 |
| 1732233600000 | 486.77 |
| 1732492800000 | 478.65 |
| 1732579200000 | 481.46 |
| 1732665600000 | 480.24 |
| 1732752000000 | 485.86 |
| 1732838400000 | 486.79 |
| 1733097600000 | 492.98 |
| 1733184000000 | 499.53 |
| 1733270400000 | 503.68 |
| 1733356800000 | 499.82 |
| 1733443200000 | 496.53 |
| 1733702400000 | 484.54 |
| 1733788800000 | 479.31 |
| 1733875200000 | 486.65 |
| 1733961600000 | 489.17 |
| 1734048000000 | 485.17 |
| 1734307200000 | 487.6 |
| 1734393600000 | 481.71 |
| 1734480000000 | 484.62 |
| 1734566400000 | 483.86 |
| 1734652800000 | 479.85 |
| 1734912000000 | 481.06 |
| 1734998400000 | 482.12 |
| 1735257600000 | 483.74 |
| 1735516800000 | 481.69 |
| 1735603200000 | 483.72 |
| 1735776000000 | 486.14 |
| 1735862400000 | 484 |
| 1736121600000 | 482.51 |
| 1736208000000 | 485.65 |
| 1736294400000 | 495.87 |
| 1736380800000 | 494.96 |
| 1736467200000 | 495.17 |
| 1736726400000 | 490.48 |
| 1736812800000 | 493.61 |
| 1736899200000 | 494.03 |
| 1736985600000 | 502.47 |
| 1737072000000 | 506.37 |
| 1737331200000 | 508.05 |
| 1737417600000 | 512.57 |
| 1737504000000 | 518.9 |
| 1737590400000 | 526.68 |
| 1737676800000 | 521.1 |
| 1737936000000 | 517.89 |
| 1738022400000 | 521.66 |
| 1738108800000 | 519.08 |
| 1738195200000 | 523.43 |
| 1738281600000 | 529.56 |
| 1738540800000 | 531.74 |
| 1738627200000 | 528.55 |
| 1738713600000 | 528.68 |
| 1738800000000 | 519.96 |
| 1738886400000 | 519.63 |
| 1739145600000 | 521.91 |
| 1739232000000 | 525.22 |
| 1739318400000 | 525.85 |
| 1739404800000 | 533.57 |
| 1739491200000 | 542.74 |
| 1739750400000 | 578.68 |
| 1739836800000 | 584.68 |
| 1739923200000 | 585.35 |
| 1740009600000 | 570.78 |
| 1740096000000 | 567.56 |
| 1740355200000 | 577.74 |
| 1740441600000 | 586.65 |
| 1740528000000 | 594.57 |
| 1740614400000 | 611.74 |
| 1740700800000 | 614.87 |
| 1740960000000 | 679.07 |
| 1741046400000 | 669.96 |
| 1741132800000 | 699.56 |
| 1741219200000 | 699.49 |
| 1741305600000 | 667.2 |
| 1741564800000 | 653.88 |
| 1741651200000 | 662.04 |
| 1741737600000 | 681.46 |
| 1741824000000 | 679.21 |
| 1741910400000 | 712.05 |
| 1742169600000 | 711.95 |
| 1742256000000 | 723.5 |
| 1742342400000 | 716.64 |
| 1742428800000 | 704.05 |
| 1742515200000 | 692.98 |
| 1742774400000 | 696.28 |
| 1742860800000 | 703.1 |
| 1742947200000 | 706.09 |
| 1743033600000 | 704.82 |
| 1743120000000 | 687.18 |
| 1743379200000 | 680.46 |
| 1743465600000 | 697.19 |
| 1743552000000 | 681.42 |
| 1743638400000 | 685 |
| 1743724800000 | 629.1 |
| 1743984000000 | 602.56 |
| 1744070400000 | 636.09 |
| 1744156800000 | 618 |
| 1744243200000 | 645.86 |
| 1744329600000 | 638.38 |
| 1744588800000 | 663.72 |
| 1744675200000 | 684.59 |
| 1744761600000 | 677.23 |
| 1744848000000 | 671.57 |
| 1745280000000 | 667.1 |
| 1745366400000 | 664.96 |
| 1745452800000 | 666.01 |
| 1745539200000 | 672.85 |
| 1745798400000 | 672.04 |
| 1745884800000 | 687.99 |
| 1745971200000 | 700.04 |
| 1746057600000 | 702 |
| 1746144000000 | 727.96 |
| 1746403200000 | 734.56 |
| 1746489600000 | 732.57 |
| 1746576000000 | 725.09 |
| 1746662400000 | 745.64 |
| 1746748800000 | 731.43 |
| 1747008000000 | 715.79 |
| 1747094400000 | 720.64 |
| 1747180800000 | 719.76 |
| 1747267200000 | 740.04 |
| 1747353600000 | 748.39 |
| 1747612800000 | 758.25 |
| 1747699200000 | 764.8 |
| 1747785600000 | 773.26 |
| 1747872000000 | 775.72 |
| 1747958400000 | 772.27 |
| 1748217600000 | 786.03 |
| 1748304000000 | 801.59 |
| 1748390400000 | 811.19 |
| 1748476800000 | 805.45 |
| 1748563200000 | 806.33 |
| iSTOXX Europe Total Market Defense Enhanced | STOXX Europe Total Market | |
|---|---|---|
| 2018 | -4.8688359302371 | -10.905367586978 |
| 2019 | 31.606017904484 | 27.097891743883 |
| 2020 | -22.773764236882 | -2.0169042885938 |
| 2021 | 13.574761765725 | 25.255319535314 |
| 2022 | 19.904433422051 | -11.455221093182 |
| 2023 | 40.965435581125 | 15.850865883516 |
| 2024 | 44.534443641976 | 8.5412316288184 |
| 2025 | 254.41586546579 | 27.167493437742 |
Methodology
The index universe comprises all stocks included in the STOXX Europe Total Market Index.
Companies within this universe that appear on the Nykredit exclusion list are excluded from the selection. The remaining companies define the Eligible universe.
From the Eligible universe, securities are screened based on the ICB Sector Classification – specifically Aerospace and Defense sector - and RBICS sectors with revenue exposure to the Defense theme.
The index is reviewed quarterly in March, June, September and December. Constituents are initially weighted according to free-float market capitalization, then adjusted to place greater emphasis on companies whose core business model is focused on defense activities.
| Index | ISIN | Symbol | Bloomberg | Reuters |
|---|---|---|---|---|
| Gross Return DKK | CH1362050671 | SXDE1Z | SXDE1Z INDEX | .SXDE1Z |
| Price DKK | CH1362050655 | SXDE1X | .SXDE1X | |
| Net Return DKK | CH1362050663 | SXDE1Y | SXDE1Y INDEX | .SXDE1Y |
| Gross Return EUR | CH1362050614 | SXDEGR | .SXDEGR | |
| Net Return EUR | CH1362050606 | SXDER | .SXDER | |
| Price EUR | CH1362050598 | SXDEP | .SXDEP | |
| Gross Return NOK | CH1362050739 | SXDE3Z | .SXDE3Z | |
| Net Return NOK | CH1362050721 | SXDE3Y | .SXDE3Y | |
| Price NOK | CH1362050713 | SXDE3X | .SXDE3X | |
| Price SEK | CH1362050689 | SXDE2X | .SXDE2X | |
| Net Return SEK | CH1362050697 | SXDE2Y | .SXDE2Y | |
| Gross Return SEK | CH1362050705 | SXDE2Z | .SXDE2Z | |
| Price USD | CH1362050622 | SXDEL | .SXDEL | |
| Gross Return USD | CH1362050648 | SXDEGV | .SXDEGV | |
| Net Return USD | CH1362050630 | SXDEV | .SXDEV |
Quick Facts
| Weighting | Free Float MCAP with capping factor |
| Cap Factor | 0.15 |
| No. of components | Variable |
| Review frequency | Quarterly |
| Calculation/distribution | Realtime 15 sec |
| Calculation hours | 09:00:00 - 18:00:00 |
| Base value/base date | 100 as of December. 24, 2012 |
| History | Available from Dec. 24, 2012 |
| Inception date | May. 15, 2025 |
| To learn more about the inception date, the currency, the calculation hours and historical values, please see our data vendor code sheet. | |
Top 10 Components4
| Company | Supersector | Country | Weight |
|---|---|---|---|
| RHEINMETALL | Industrial Goods and Services | Germany | 11.248% |
| BAE SYSTEMS | Industrial Goods and Services | UK | 9.241% |
| LEONARDO | Industrial Goods and Services | Italy | 9.201% |
| THALES | Industrial Goods and Services | France | 8.676% |
| ROLLS ROYCE HLDG | Industrial Goods and Services | UK | 8.389% |
| SAFRAN | Industrial Goods and Services | France | 8.129% |
| AIRBUS | Industrial Goods and Services | France | 7.574% |
| SAAB B | Industrial Goods and Services | Sweden | 7.554% |
| MTU AERO ENGINES | Industrial Goods and Services | Germany | 6.456% |
| KONGSBERG GRUPPEN | Industrial Goods and Services | Norway | 4.666% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of May 30, 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.