Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
THEME INDICES
STOXX Europe 600 Domestic Focus
Index Description
The STOXX Europe 600 Focus indices are designed to capture the performance of companies based on their revenue exposure across domestic or foreign markets. The STOXX Europe 600 Domestic Focus Index tracks companies that generate the majority of their revenues within Europe. On the other hand, the STOXX Europe 600 Foreign Focus index tracks companies that generate most of their revenues outside of this region.
Key facts
- The index provides exposure to European companies that generate most of their revenue across domestic markets.
- FactSet GeoRev data provides an accurate geographic breakdown of revenues.
- The index is reviewed quarterly in March, June, September and December.
- Weighted according to free-float market capitalization.
Descriptive Statistics
| Index | Market Cap (USD bn) | Components (USD bn) | Component weight (%) | Turnover (%) | |||||
|---|---|---|---|---|---|---|---|---|---|
| Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
| STOXX Europe 600 Domestic Focus | 6,601.7 | 5,016.7 | 15.6 | 6.7 | 160.5 | 2.1 | 3.2 | 0.0 | N/A |
| STOXX Europe 600 | 18,828.5 | 15,125.6 | 25.2 | 8.5 | 561.3 | 2.0 | 3.7 | 0.0 | 2.9 |
Supersector weighting (top 10)
| Banks | 30.4 |
|---|---|
| Utilities | 11.8 |
| Industrial Goods and Services | 8.7 |
| Insurance | 8.4 |
| Energy | 6.4 |
| Construction and Materials | 5.8 |
| Financial Services | 5.6 |
| Telecommunications | 4.3 |
| Real Estate | 3.7 |
| Retail | 2.5 |
Country weighting
| France | 18.5 |
|---|---|
| UK | 17.0 |
| Germany | 12.8 |
| Italy | 12.7 |
| Spain | 9.0 |
| Sweden | 6.7 |
| Netherlands | 3.6 |
| Switzerland | 3.6 |
| Finland | 3.2 |
| Denmark | 2.9 |
Risk and return figures1
| Index returns | Return (%) | Annualized return (%) | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
| STOXX Europe 600 Domestic Focus | 4.5 | 4.5 | 44.1 | 62.0 | 59.1 | N/A | N/A | 45.1 | 17.7 | 9.8 |
| STOXX Europe 600 | 4.5 | 4.5 | 29.6 | 47.7 | 51.1 | N/A | N/A | 30.3 | 14.1 | 8.7 |
| Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
| STOXX Europe 600 Domestic Focus | N/A | N/A | 16.8 | 16.0 | 18.5 | N/A | N/A | 2.1 | 0.8 | 0.4 |
| STOXX Europe 600 | N/A | N/A | 16.2 | 14.8 | 17.3 | N/A | N/A | 1.5 | 0.7 | 0.4 |
| Index to benchmark | Correlation | Tracking error (%) | ||||||||
| STOXX Europe 600 Domestic Focus | 0.9 | 0.9 | 1.0 | 1.0 | 1.0 | 5.1 | 5.1 | 4.8 | 4.9 | 4.8 |
| Index to benchmark | Beta | Annualized information ratio | ||||||||
| STOXX Europe 600 Domestic Focus | 0.9 | 0.9 | 1.0 | 1.0 | 1.0 | -0.1 | -0.1 | 2.2 | 0.7 | 0.2 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(USD, Price), all data as of January 30, 2026
THEME INDICES
STOXX Europe 600 Domestic Focus
Fundamentals
| Index | Price/earnings incl. negative | Price/earnings excl. negative | Price/book | Dividend yield (%)3 | Price/sales | Price/cash flow | ||
|---|---|---|---|---|---|---|---|---|
| Trailing | Projected | Trailing | Projected | Trailing | Trailing | Trailing | ||
| STOXX Europe 600 Domestic Focus | 16.7 | 13.8 | 14.5 | 13.4 | 1.6 | 4.4 | 1.0 | 0.6 |
| STOXX Europe 600 | 19.9 | 16.8 | 18.3 | 16.5 | 2.2 | 3.0 | 1.6 | 1.9 |
Performance and annual returns
| STOXX Europe 600 Domestic Focus | |
|---|---|
| 1434931200000 | 1000 |
| 1435017600000 | 992.18 |
| 1435104000000 | 987.92 |
| 1435190400000 | 989.32 |
| 1435276800000 | 987.43 |
| 1435536000000 | 958.34 |
| 1435622400000 | 947.25 |
| 1435708800000 | 958.83 |
| 1435795200000 | 952.49 |
| 1435881600000 | 946.71 |
| 1436140800000 | 928.7 |
| 1436227200000 | 901.91 |
| 1436313600000 | 913.5 |
| 1436400000000 | 933.73 |
| 1436486400000 | 967.9 |
| 1436745600000 | 972.59 |
| 1436832000000 | 975.21 |
| 1436918400000 | 978.1 |
| 1437004800000 | 987.46 |
| 1437091200000 | 983.84 |
| 1437350400000 | 988.59 |
| 1437436800000 | 984.46 |
| 1437523200000 | 979.08 |
| 1437609600000 | 980.41 |
| 1437696000000 | 973.98 |
| 1437955200000 | 964.37 |
| 1438041600000 | 969.7 |
| 1438128000000 | 976.84 |
| 1438214400000 | 970.33 |
| 1438300800000 | 982.22 |
| 1438560000000 | 983.12 |
| 1438646400000 | 979.79 |
| 1438732800000 | 983.2 |
| 1438819200000 | 981.84 |
| 1438905600000 | 974.88 |
| 1439164800000 | 987.05 |
| 1439251200000 | 980.68 |
| 1439337600000 | 968.44 |
| 1439424000000 | 973.57 |
| 1439510400000 | 971.14 |
| 1439769600000 | 971.22 |
| 1439856000000 | 968.92 |
| 1439942400000 | 955.49 |
| 1440028800000 | 947.2 |
| 1440115200000 | 927.46 |
| 1440374400000 | 897.18 |
| 1440460800000 | 923.88 |
| 1440547200000 | 910.68 |
| 1440633600000 | 924.72 |
| 1440720000000 | 926.59 |
| 1440979200000 | 923.18 |
| 1441065600000 | 903.76 |
| 1441152000000 | 905.68 |
| 1441238400000 | 915.21 |
| 1441324800000 | 893.75 |
| 1441584000000 | 901.27 |
| 1441670400000 | 915.43 |
| 1441756800000 | 924.8 |
| 1441843200000 | 919.31 |
| 1441929600000 | 913.58 |
| 1442188800000 | 907.79 |
| 1442275200000 | 911.47 |
| 1442361600000 | 923.64 |
| 1442448000000 | 926.7 |
| 1442534400000 | 913.75 |
| 1442793600000 | 905.46 |
| 1442880000000 | 874.12 |
| 1442966400000 | 876.24 |
| 1443052800000 | 872.35 |
| 1443139200000 | 887.04 |
| 1443398400000 | 870.55 |
| 1443484800000 | 865.05 |
| 1443571200000 | 880.93 |
| 1443657600000 | 876.93 |
| 1443744000000 | 887.01 |
| 1444003200000 | 908.43 |
| 1444089600000 | 919.52 |
| 1444176000000 | 917.93 |
| 1444262400000 | 921.09 |
| 1444348800000 | 929.19 |
| 1444608000000 | 928.13 |
| 1444694400000 | 918.9 |
| 1444780800000 | 917.32 |
| 1444867200000 | 924.69 |
| 1444953600000 | 931.76 |
| 1445212800000 | 928.78 |
| 1445299200000 | 929.94 |
| 1445385600000 | 931.79 |
| 1445472000000 | 934.16 |
| 1445558400000 | 939.53 |
| 1445817600000 | 938.63 |
| 1445904000000 | 927.95 |
| 1445990400000 | 936.68 |
| 1446076800000 | 926.34 |
| 1446163200000 | 934.16 |
| 1446422400000 | 937.92 |
| 1446508800000 | 933.48 |
| 1446595200000 | 926.3 |
| 1446681600000 | 922.03 |
| 1446768000000 | 916.59 |
| 1447027200000 | 906.93 |
| 1447113600000 | 906.45 |
| 1447200000000 | 914.62 |
| 1447286400000 | 904.1 |
| 1447372800000 | 896.18 |
| 1447632000000 | 898.38 |
| 1447718400000 | 914.11 |
| 1447804800000 | 911.04 |
| 1447891200000 | 922.33 |
| 1447977600000 | 915.82 |
| 1448236800000 | 907.82 |
| 1448323200000 | 897.99 |
| 1448409600000 | 908.09 |
| 1448496000000 | 918.55 |
| 1448582400000 | 916.91 |
| 1448841600000 | 918.36 |
| 1448928000000 | 921.18 |
| 1449014400000 | 916.62 |
| 1449100800000 | 913.69 |
| 1449187200000 | 913.97 |
| 1449446400000 | 914.82 |
| 1449532800000 | 899.46 |
| 1449619200000 | 904.29 |
| 1449705600000 | 899.06 |
| 1449792000000 | 886.1 |
| 1450051200000 | 873.08 |
| 1450137600000 | 891.41 |
| 1450224000000 | 893.91 |
| 1450310400000 | 896.44 |
| 1450396800000 | 888.12 |
| 1450656000000 | 884.27 |
| 1450742400000 | 887.12 |
| 1450828800000 | 901.26 |
| 1450915200000 | 907.64 |
| 1451260800000 | 903.12 |
| 1451347200000 | 910.73 |
| 1451433600000 | 906.84 |
| 1451520000000 | 899.71 |
| 1451865600000 | 871.59 |
| 1451952000000 | 868.69 |
| 1452038400000 | 862.67 |
| 1452124800000 | 852.1 |
| 1452211200000 | 846.32 |
| 1452470400000 | 841.96 |
| 1452556800000 | 845.83 |
| 1452643200000 | 850.89 |
| 1452729600000 | 834.55 |
| 1452816000000 | 819.85 |
| 1453075200000 | 806.8 |
| 1453161600000 | 819.5 |
| 1453248000000 | 791.42 |
| 1453334400000 | 801.34 |
| 1453420800000 | 827.61 |
| 1453680000000 | 820.99 |
| 1453766400000 | 829.04 |
| 1453852800000 | 834.74 |
| 1453939200000 | 826.36 |
| 1454025600000 | 836.49 |
| 1454284800000 | 841.17 |
| 1454371200000 | 824.24 |
| 1454457600000 | 819.68 |
| 1454544000000 | 829.35 |
| 1454630400000 | 817.16 |
| 1454889600000 | 784.46 |
| 1454976000000 | 782.3 |
| 1455062400000 | 792.34 |
| 1455148800000 | 771.34 |
| 1455235200000 | 786.49 |
| 1455494400000 | 803.55 |
| 1455580800000 | 800.69 |
| 1455667200000 | 821.14 |
| 1455753600000 | 820.42 |
| 1455840000000 | 813.93 |
| 1456099200000 | 822.11 |
| 1456185600000 | 810.96 |
| 1456272000000 | 791.35 |
| 1456358400000 | 812.12 |
| 1456444800000 | 815.35 |
| 1456704000000 | 816.76 |
| 1456790400000 | 829.98 |
| 1456876800000 | 832.5 |
| 1456963200000 | 838.81 |
| 1457049600000 | 847.98 |
| 1457308800000 | 840.29 |
| 1457395200000 | 837.53 |
| 1457481600000 | 838.5 |
| 1457568000000 | 838.61 |
| 1457654400000 | 866.74 |
| 1457913600000 | 867.56 |
| 1458000000000 | 858.68 |
| 1458086400000 | 856.22 |
| 1458172800000 | 875.02 |
| 1458259200000 | 875.01 |
| 1458518400000 | 867.71 |
| 1458604800000 | 863.09 |
| 1458691200000 | 855.54 |
| 1458777600000 | 841.82 |
| 1459209600000 | 848.9 |
| 1459296000000 | 872.03 |
| 1459382400000 | 865.23 |
| 1459468800000 | 851.38 |
| 1459728000000 | 853.23 |
| 1459814400000 | 834.41 |
| 1459900800000 | 839.55 |
| 1459987200000 | 831.06 |
| 1460073600000 | 845.63 |
| 1460332800000 | 852.77 |
| 1460419200000 | 851.23 |
| 1460505600000 | 865.78 |
| 1460592000000 | 865.06 |
| 1460678400000 | 864.05 |
| 1460937600000 | 869.3 |
| 1461024000000 | 881.65 |
| 1461110400000 | 882.72 |
| 1461196800000 | 877.02 |
| 1461283200000 | 872.63 |
| 1461542400000 | 870.93 |
| 1461628800000 | 879.66 |
| 1461715200000 | 884.28 |
| 1461801600000 | 885.65 |
| 1461888000000 | 879.61 |
| 1462147200000 | 883.86 |
| 1462233600000 | 870.01 |
| 1462320000000 | 859.45 |
| 1462406400000 | 853.15 |
| 1462492800000 | 850.79 |
| 1462752000000 | 852.12 |
| 1462838400000 | 859.8 |
| 1462924800000 | 857.38 |
| 1463011200000 | 852.85 |
| 1463097600000 | 848.41 |
| 1463356800000 | 851.4 |
| 1463443200000 | 852.9 |
| 1463529600000 | 857.76 |
| 1463616000000 | 845.43 |
| 1463702400000 | 856.65 |
| 1463961600000 | 850.64 |
| 1464048000000 | 869.52 |
| 1464134400000 | 878.96 |
| 1464220800000 | 883.26 |
| 1464307200000 | 879.74 |
| 1464566400000 | 881.77 |
| 1464652800000 | 874.13 |
| 1464739200000 | 865.52 |
| 1464825600000 | 863.72 |
| 1464912000000 | 868.39 |
| 1465171200000 | 871.87 |
| 1465257600000 | 880.46 |
| 1465344000000 | 878.81 |
| 1465430400000 | 863.93 |
| 1465516800000 | 837.98 |
| 1465776000000 | 820.23 |
| 1465862400000 | 795.39 |
| 1465948800000 | 804.58 |
| 1466035200000 | 790.22 |
| 1466121600000 | 813.35 |
| 1466380800000 | 854.5 |
| 1466467200000 | 853.64 |
| 1466553600000 | 857.22 |
| 1466640000000 | 878.47 |
| 1466726400000 | 771.95 |
| 1466985600000 | 717.79 |
| 1467072000000 | 745.97 |
| 1467158400000 | 773.95 |
| 1467244800000 | 779.98 |
| 1467331200000 | 786.6 |
| 1467590400000 | 777.06 |
| 1467676800000 | 756.91 |
| 1467763200000 | 737.75 |
| 1467849600000 | 746.6 |
| 1467936000000 | 761.03 |
| 1468195200000 | 776.3 |
| 1468281600000 | 791.06 |
| 1468368000000 | 791.5 |
| 1468454400000 | 800.48 |
| 1468540800000 | 795.54 |
| 1468800000000 | 796.35 |
| 1468886400000 | 789.06 |
| 1468972800000 | 796.29 |
| 1469059200000 | 793.96 |
| 1469145600000 | 790.66 |
| 1469404800000 | 792.8 |
| 1469491200000 | 792.29 |
| 1469577600000 | 797.78 |
| 1469664000000 | 795.89 |
| 1469750400000 | 811.29 |
| 1470009600000 | 803.88 |
| 1470096000000 | 796.67 |
| 1470182400000 | 793.77 |
| 1470268800000 | 796.66 |
| 1470355200000 | 801.62 |
| 1470614400000 | 805.33 |
| 1470700800000 | 815.3 |
| 1470787200000 | 818.1 |
| 1470873600000 | 824.85 |
| 1470960000000 | 824.39 |
| 1471219200000 | 824.32 |
| 1471305600000 | 820.94 |
| 1471392000000 | 813.89 |
| 1471478400000 | 824.5 |
| 1471564800000 | 815.75 |
| 1471824000000 | 818.3 |
| 1471910400000 | 828.3 |
| 1471996800000 | 827.79 |
| 1472083200000 | 823.27 |
| 1472169600000 | 826.88 |
| 1472428800000 | 815.81 |
| 1472515200000 | 819.68 |
| 1472601600000 | 819.34 |
| 1472688000000 | 826.2 |
| 1472774400000 | 839.32 |
| 1473033600000 | 837.61 |
| 1473120000000 | 841.44 |
| 1473206400000 | 843.78 |
| 1473292800000 | 847.32 |
| 1473379200000 | 833.45 |
| 1473638400000 | 823.49 |
| 1473724800000 | 813.72 |
| 1473811200000 | 811.68 |
| 1473897600000 | 814.32 |
| 1473984000000 | 801.18 |
| 1474243200000 | 810.11 |
| 1474329600000 | 807 |
| 1474416000000 | 810.11 |
| 1474502400000 | 830.48 |
| 1474588800000 | 821.71 |
| 1474848000000 | 810.93 |
| 1474934400000 | 804.27 |
| 1475020800000 | 809.25 |
| 1475107200000 | 814.49 |
| 1475193600000 | 816.36 |
| 1475452800000 | 814.29 |
| 1475539200000 | 815.02 |
| 1475625600000 | 814.51 |
| 1475712000000 | 808.78 |
| 1475798400000 | 799.02 |
| 1476057600000 | 802.84 |
| 1476144000000 | 792.3 |
| 1476230400000 | 787.48 |
| 1476316800000 | 781.84 |
| 1476403200000 | 790.76 |
| 1476662400000 | 785.61 |
| 1476748800000 | 798.56 |
| 1476835200000 | 801.05 |
| 1476921600000 | 801.22 |
| 1477008000000 | 798.41 |
| 1477267200000 | 802 |
| 1477353600000 | 800.11 |
| 1477440000000 | 802.33 |
| 1477526400000 | 802.67 |
| 1477612800000 | 803.27 |
| 1477872000000 | 801.12 |
| 1477958400000 | 798.42 |
| 1478044800000 | 792.13 |
| 1478131200000 | 795.83 |
| 1478217600000 | 788.82 |
| 1478476800000 | 793.83 |
| 1478563200000 | 797.6 |
| 1478649600000 | 799.35 |
| 1478736000000 | 792.35 |
| 1478822400000 | 790.35 |
| 1479081600000 | 781.58 |
| 1479168000000 | 786.24 |
| 1479254400000 | 779.33 |
| 1479340800000 | 784.26 |
| 1479427200000 | 773.12 |
| 1479686400000 | 778.19 |
| 1479772800000 | 782.46 |
| 1479859200000 | 775.38 |
| 1479945600000 | 778.5 |
| 1480032000000 | 781.12 |
| 1480291200000 | 772.21 |
| 1480377600000 | 779.88 |
| 1480464000000 | 782.2 |
| 1480550400000 | 781.94 |
| 1480636800000 | 781.73 |
| 1480896000000 | 789.62 |
| 1480982400000 | 803.21 |
| 1481068800000 | 814.97 |
| 1481155200000 | 813.7 |
| 1481241600000 | 812.46 |
| 1481500800000 | 815.36 |
| 1481587200000 | 826.98 |
| 1481673600000 | 822.11 |
| 1481760000000 | 812.11 |
| 1481846400000 | 813.52 |
| 1482105600000 | 813.85 |
| 1482192000000 | 814.78 |
| 1482278400000 | 817.37 |
| 1482364800000 | 817.65 |
| 1482451200000 | 819.51 |
| 1482796800000 | 820.22 |
| 1482883200000 | 814.34 |
| 1482969600000 | 819.67 |
| 1483056000000 | 826.59 |
| 1483315200000 | 831.44 |
| 1483401600000 | 825.9 |
| 1483488000000 | 833.16 |
| 1483574400000 | 844.09 |
| 1483660800000 | 842.4 |
| 1483920000000 | 832.17 |
| 1484006400000 | 834.33 |
| 1484092800000 | 826.9 |
| 1484179200000 | 837.41 |
| 1484265600000 | 843.31 |
| 1484524800000 | 832.84 |
| 1484611200000 | 840.82 |
| 1484697600000 | 840.05 |
| 1484784000000 | 833.55 |
| 1484870400000 | 840.32 |
| 1485129600000 | 841.73 |
| 1485216000000 | 841.59 |
| 1485302400000 | 849.84 |
| 1485388800000 | 844.48 |
| 1485475200000 | 843.9 |
| 1485734400000 | 833.06 |
| 1485820800000 | 836.79 |
| 1485907200000 | 840.22 |
| 1485993600000 | 841.66 |
| 1486080000000 | 846.68 |
| 1486339200000 | 835.08 |
| 1486425600000 | 830.87 |
| 1486512000000 | 835.44 |
| 1486598400000 | 838.89 |
| 1486684800000 | 834.48 |
| 1486944000000 | 838.56 |
| 1487030400000 | 837.22 |
| 1487116800000 | 839.89 |
| 1487203200000 | 845.1 |
| 1487289600000 | 838.15 |
| 1487548800000 | 840.1 |
| 1487635200000 | 837.73 |
| 1487721600000 | 837.24 |
| 1487808000000 | 841.1 |
| 1487894400000 | 831.99 |
| 1488153600000 | 833.18 |
| 1488240000000 | 836.31 |
| 1488326400000 | 844.03 |
| 1488412800000 | 841.11 |
| 1488499200000 | 845.26 |
| 1488758400000 | 844.37 |
| 1488844800000 | 840.91 |
| 1488931200000 | 839.51 |
| 1489017600000 | 845.42 |
| 1489104000000 | 852.84 |
| 1489363200000 | 854.86 |
| 1489449600000 | 847.61 |
| 1489536000000 | 850.14 |
| 1489622400000 | 865.79 |
| 1489708800000 | 867.61 |
| 1489968000000 | 864.89 |
| 1490054400000 | 868.3 |
| 1490140800000 | 862.67 |
| 1490227200000 | 869.69 |
| 1490313600000 | 868.9 |
| 1490572800000 | 872.62 |
| 1490659200000 | 876.03 |
| 1490745600000 | 867.81 |
| 1490832000000 | 869.72 |
| 1490918400000 | 871.13 |
| 1491177600000 | 861.61 |
| 1491264000000 | 861.5 |
| 1491350400000 | 861.89 |
| 1491436800000 | 863.84 |
| 1491523200000 | 860.32 |
| 1491782400000 | 858.5 |
| 1491868800000 | 860.32 |
| 1491955200000 | 860.02 |
| 1492041600000 | 857.34 |
| 1492473600000 | 855.99 |
| 1492560000000 | 863.01 |
| 1492646400000 | 869.1 |
| 1492732800000 | 863.03 |
| 1492992000000 | 903.26 |
| 1493078400000 | 909.32 |
| 1493164800000 | 906.4 |
| 1493251200000 | 902.49 |
| 1493337600000 | 903.1 |
| 1493596800000 | 904.76 |
| 1493683200000 | 910.93 |
| 1493769600000 | 910.76 |
| 1493856000000 | 921.25 |
| 1493942400000 | 931.5 |
| 1494201600000 | 926.05 |
| 1494288000000 | 924.5 |
| 1494374400000 | 925.21 |
| 1494460800000 | 917.15 |
| 1494547200000 | 926.03 |
| 1494806400000 | 932.68 |
| 1494892800000 | 941.99 |
| 1494979200000 | 935.62 |
| 1495065600000 | 931.01 |
| 1495152000000 | 943.65 |
| 1495411200000 | 948.73 |
| 1495497600000 | 950.33 |
| 1495584000000 | 947.26 |
| 1495670400000 | 949.19 |
| 1495756800000 | 943.09 |
| 1496016000000 | 941.03 |
| 1496102400000 | 938.42 |
| 1496188800000 | 942.02 |
| 1496275200000 | 943.1 |
| 1496361600000 | 946.81 |
| 1496620800000 | 942.19 |
| 1496707200000 | 937.84 |
| 1496793600000 | 940.21 |
| 1496880000000 | 938.61 |
| 1496966400000 | 935.68 |
| 1497225600000 | 929.18 |
| 1497312000000 | 934.13 |
| 1497398400000 | 937.81 |
| 1497484800000 | 921.33 |
| 1497571200000 | 931.26 |
| 1497830400000 | 934.45 |
| 1497916800000 | 922.93 |
| 1498003200000 | 922.73 |
| 1498089600000 | 920.7 |
| 1498176000000 | 922.5 |
| 1498435200000 | 925.67 |
| 1498521600000 | 926.18 |
| 1498608000000 | 935.64 |
| 1498694400000 | 932.08 |
| 1498780800000 | 926.34 |
| 1499040000000 | 934.11 |
| 1499126400000 | 931.5 |
| 1499212800000 | 928.95 |
| 1499299200000 | 933.74 |
| 1499385600000 | 931.36 |
| 1499644800000 | 934.44 |
| 1499731200000 | 931.16 |
| 1499817600000 | 942.42 |
| 1499904000000 | 948.13 |
| 1499990400000 | 952.14 |
| 1500249600000 | 954.11 |
| 1500336000000 | 954.02 |
| 1500422400000 | 955.08 |
| 1500508800000 | 960.79 |
| 1500595200000 | 953.75 |
| 1500854400000 | 951.39 |
| 1500940800000 | 956.51 |
| 1501027200000 | 961.02 |
| 1501113600000 | 965.01 |
| 1501200000000 | 961.96 |
| 1501459200000 | 963.52 |
| 1501545600000 | 973.42 |
| 1501632000000 | 974.44 |
| 1501718400000 | 978.91 |
| 1501804800000 | 977.11 |
| 1502064000000 | 980.24 |
| 1502150400000 | 977.47 |
| 1502236800000 | 970.17 |
| 1502323200000 | 961.64 |
| 1502409600000 | 953.8 |
| 1502668800000 | 965.02 |
| 1502755200000 | 960.99 |
| 1502841600000 | 964.96 |
| 1502928000000 | 960.59 |
| 1503014400000 | 956.73 |
| 1503273600000 | 957.64 |
| 1503360000000 | 957.95 |
| 1503446400000 | 956.16 |
| 1503532800000 | 956.62 |
| 1503619200000 | 961.26 |
| 1503878400000 | 964.29 |
| 1503964800000 | 958.8 |
| 1504051200000 | 956.71 |
| 1504137600000 | 960.37 |
| 1504224000000 | 964.66 |
| 1504483200000 | 961.86 |
| 1504569600000 | 959.4 |
| 1504656000000 | 960.49 |
| 1504742400000 | 967.27 |
| 1504828800000 | 969.79 |
| 1505088000000 | 977.4 |
| 1505174400000 | 982.02 |
| 1505260800000 | 979.6 |
| 1505347200000 | 977.05 |
| 1505433600000 | 982.32 |
| 1505692800000 | 983.95 |
| 1505779200000 | 988 |
| 1505865600000 | 989.78 |
| 1505952000000 | 985.95 |
| 1506038400000 | 989.72 |
| 1506297600000 | 980.58 |
| 1506384000000 | 972.2 |
| 1506470400000 | 975.95 |
| 1506556800000 | 980.91 |
| 1506643200000 | 988.58 |
| 1506902400000 | 983.03 |
| 1506988800000 | 985.27 |
| 1507075200000 | 979.63 |
| 1507161600000 | 980.13 |
| 1507248000000 | 976.61 |
| 1507507200000 | 979.16 |
| 1507593600000 | 985.66 |
| 1507680000000 | 990.24 |
| 1507766400000 | 990.55 |
| 1507852800000 | 990.51 |
| 1508112000000 | 986.58 |
| 1508198400000 | 980.51 |
| 1508284800000 | 986.24 |
| 1508371200000 | 987.57 |
| 1508457600000 | 986.67 |
| 1508716800000 | 982.73 |
| 1508803200000 | 982.96 |
| 1508889600000 | 982.04 |
| 1508976000000 | 981.61 |
| 1509062400000 | 972.6 |
| 1509321600000 | 979.8 |
| 1509408000000 | 982.74 |
| 1509494400000 | 982.73 |
| 1509580800000 | 984.11 |
| 1509667200000 | 977.22 |
| 1509926400000 | 975.14 |
| 1510012800000 | 972.11 |
| 1510099200000 | 971.83 |
| 1510185600000 | 967.58 |
| 1510272000000 | 967.62 |
| 1510531200000 | 959.13 |
| 1510617600000 | 962.7 |
| 1510704000000 | 963.75 |
| 1510790400000 | 968.68 |
| 1510876800000 | 964.49 |
| 1511136000000 | 965.65 |
| 1511222400000 | 966.46 |
| 1511308800000 | 970.45 |
| 1511395200000 | 975.82 |
| 1511481600000 | 983.12 |
| 1511740800000 | 977.25 |
| 1511827200000 | 977.45 |
| 1511913600000 | 984.42 |
| 1512000000000 | 989.07 |
| 1512086400000 | 976.24 |
| 1512345600000 | 985.01 |
| 1512432000000 | 981.4 |
| 1512518400000 | 975.76 |
| 1512604800000 | 981.09 |
| 1512691200000 | 987.03 |
| 1512950400000 | 987.97 |
| 1513036800000 | 986.11 |
| 1513123200000 | 983.33 |
| 1513209600000 | 980.09 |
| 1513296000000 | 975.71 |
| 1513555200000 | 990.56 |
| 1513641600000 | 986.73 |
| 1513728000000 | 987.49 |
| 1513814400000 | 989.89 |
| 1513900800000 | 986.41 |
| 1514332800000 | 990.85 |
| 1514419200000 | 992.09 |
| 1514505600000 | 995.78 |
| 1514851200000 | 999.06 |
| 1514937600000 | 1001.21 |
| 1515024000000 | 1016.41 |
| 1515110400000 | 1021.59 |
| 1515369600000 | 1019.97 |
| 1515456000000 | 1020.07 |
| 1515542400000 | 1022.67 |
| 1515628800000 | 1024.18 |
| 1515715200000 | 1036.13 |
| 1515974400000 | 1046.46 |
| 1516060800000 | 1046.59 |
| 1516147200000 | 1044.95 |
| 1516233600000 | 1045.63 |
| 1516320000000 | 1047.74 |
| 1516579200000 | 1057.41 |
| 1516665600000 | 1061.26 |
| 1516752000000 | 1064.42 |
| 1516838400000 | 1070.35 |
| 1516924800000 | 1069.37 |
| 1517184000000 | 1060.16 |
| 1517270400000 | 1052.16 |
| 1517356800000 | 1056.27 |
| 1517443200000 | 1054.72 |
| 1517529600000 | 1037.36 |
| 1517788800000 | 1020.2 |
| 1517875200000 | 989 |
| 1517961600000 | 1005.11 |
| 1518048000000 | 987.08 |
| 1518134400000 | 972.07 |
| 1518393600000 | 983.79 |
| 1518480000000 | 983.37 |
| 1518566400000 | 996.9 |
| 1518652800000 | 1006.83 |
| 1518739200000 | 1015.76 |
| 1518998400000 | 1007.76 |
| 1519084800000 | 1009.17 |
| 1519171200000 | 1009.05 |
| 1519257600000 | 1009.09 |
| 1519344000000 | 1011.44 |
| 1519603200000 | 1013.62 |
| 1519689600000 | 1010.33 |
| 1519776000000 | 1001.57 |
| 1519862400000 | 988.51 |
| 1519948800000 | 979.67 |
| 1520208000000 | 986.13 |
| 1520294400000 | 996.3 |
| 1520380800000 | 1000.99 |
| 1520467200000 | 1004.14 |
| 1520553600000 | 1005.41 |
| 1520812800000 | 1008.7 |
| 1520899200000 | 1006.84 |
| 1520985600000 | 1001.72 |
| 1521072000000 | 1003.12 |
| 1521158400000 | 1002.09 |
| 1521417600000 | 997.93 |
| 1521504000000 | 996.37 |
| 1521590400000 | 992.35 |
| 1521676800000 | 980.07 |
| 1521763200000 | 977.56 |
| 1522022400000 | 977.69 |
| 1522108800000 | 982.62 |
| 1522195200000 | 983.38 |
| 1522281600000 | 982.54 |
| 1522713600000 | 977.2 |
| 1522800000000 | 976.63 |
| 1522886400000 | 991.28 |
| 1522972800000 | 992.08 |
| 1523232000000 | 998.19 |
| 1523318400000 | 1007.05 |
| 1523404800000 | 1005.5 |
| 1523491200000 | 1007.87 |
| 1523577600000 | 1010.17 |
| 1523836800000 | 1012.39 |
| 1523923200000 | 1018.21 |
| 1524009600000 | 1023.62 |
| 1524096000000 | 1025.07 |
| 1524182400000 | 1018.88 |
| 1524441600000 | 1018.99 |
| 1524528000000 | 1017.81 |
| 1524614400000 | 1005.3 |
| 1524700800000 | 1010.32 |
| 1524787200000 | 1009.97 |
| 1525046400000 | 1009.76 |
| 1525132800000 | 1000.99 |
| 1525219200000 | 1003.57 |
| 1525305600000 | 995.67 |
| 1525392000000 | 998.33 |
| 1525651200000 | 1002.38 |
| 1525737600000 | 995.42 |
| 1525824000000 | 1000.45 |
| 1525910400000 | 1000.3 |
| 1525996800000 | 1008.5 |
| 1526256000000 | 1009.09 |
| 1526342400000 | 998.68 |
| 1526428800000 | 986.41 |
| 1526515200000 | 993.45 |
| 1526601600000 | 987.13 |
| 1526860800000 | 985.53 |
| 1526947200000 | 991.91 |
| 1527033600000 | 975.47 |
| 1527120000000 | 969.48 |
| 1527206400000 | 961.1 |
| 1527465600000 | 953.46 |
| 1527552000000 | 931.33 |
| 1527638400000 | 938.09 |
| 1527724800000 | 937.37 |
| 1527811200000 | 947.5 |
| 1528070400000 | 955.08 |
| 1528156800000 | 946.48 |
| 1528243200000 | 958.08 |
| 1528329600000 | 960.73 |
| 1528416000000 | 950.9 |
| 1528675200000 | 962.68 |
| 1528761600000 | 961.14 |
| 1528848000000 | 958.8 |
| 1528934400000 | 959.26 |
| 1529020800000 | 946.37 |
| 1529280000000 | 938.81 |
| 1529366400000 | 930.2 |
| 1529452800000 | 933.47 |
| 1529539200000 | 926.35 |
| 1529625600000 | 938.71 |
| 1529884800000 | 928.41 |
| 1529971200000 | 925.97 |
| 1530057600000 | 924.63 |
| 1530144000000 | 917.05 |
| 1530230400000 | 929.25 |
| 1530489600000 | 917.57 |
| 1530576000000 | 929.38 |
| 1530662400000 | 932.92 |
| 1530748800000 | 942.83 |
| 1530835200000 | 948.75 |
| 1531094400000 | 952.95 |
| 1531180800000 | 952.07 |
| 1531267200000 | 941.26 |
| 1531353600000 | 941.16 |
| 1531440000000 | 938.65 |
| 1531699200000 | 940.9 |
| 1531785600000 | 939.68 |
| 1531872000000 | 936.61 |
| 1531958400000 | 931.33 |
| 1532044800000 | 936.69 |
| 1532304000000 | 935.59 |
| 1532390400000 | 943.39 |
| 1532476800000 | 939.04 |
| 1532563200000 | 945.54 |
| 1532649600000 | 952.21 |
| 1532908800000 | 956.84 |
| 1532995200000 | 959.3 |
| 1533081600000 | 951.06 |
| 1533168000000 | 937.42 |
| 1533254400000 | 940.66 |
| 1533513600000 | 936.87 |
| 1533600000000 | 944.77 |
| 1533686400000 | 943.69 |
| 1533772800000 | 941.25 |
| 1533859200000 | 917.48 |
| 1534118400000 | 913.55 |
| 1534204800000 | 906.85 |
| 1534291200000 | 891.58 |
| 1534377600000 | 900.62 |
| 1534464000000 | 900.46 |
| 1534723200000 | 905.76 |
| 1534809600000 | 917.53 |
| 1534896000000 | 925.98 |
| 1534982400000 | 922.91 |
| 1535068800000 | 927.23 |
| 1535328000000 | 935.33 |
| 1535414400000 | 936.25 |
| 1535500800000 | 936.6 |
| 1535587200000 | 928.92 |
| 1535673600000 | 920.62 |
| 1535932800000 | 919.85 |
| 1536019200000 | 911.22 |
| 1536105600000 | 911.61 |
| 1536192000000 | 908.52 |
| 1536278400000 | 903.16 |
| 1536537600000 | 911.39 |
| 1536624000000 | 910.46 |
| 1536710400000 | 915.39 |
| 1536796800000 | 918.31 |
| 1536883200000 | 919.88 |
| 1537142400000 | 925.39 |
| 1537228800000 | 929.05 |
| 1537315200000 | 928.32 |
| 1537401600000 | 942.01 |
| 1537488000000 | 944.13 |
| 1537747200000 | 943 |
| 1537833600000 | 946.05 |
| 1537920000000 | 944.88 |
| 1538006400000 | 941.32 |
| 1538092800000 | 922.73 |
| 1538352000000 | 918.74 |
| 1538438400000 | 911.01 |
| 1538524800000 | 913.37 |
| 1538611200000 | 907.48 |
| 1538697600000 | 899.84 |
| 1538956800000 | 886.77 |
| 1539043200000 | 888.01 |
| 1539129600000 | 886.54 |
| 1539216000000 | 871.11 |
| 1539302400000 | 868.04 |
| 1539561600000 | 871.23 |
| 1539648000000 | 883.09 |
| 1539734400000 | 876.44 |
| 1539820800000 | 868.84 |
| 1539907200000 | 866.26 |
| 1540166400000 | 858.13 |
| 1540252800000 | 844.08 |
| 1540339200000 | 836.41 |
| 1540425600000 | 841.4 |
| 1540512000000 | 832.91 |
| 1540771200000 | 843.46 |
| 1540857600000 | 841.88 |
| 1540944000000 | 848.85 |
| 1541030400000 | 859.95 |
| 1541116800000 | 862.85 |
| 1541376000000 | 862.81 |
| 1541462400000 | 862.09 |
| 1541548800000 | 876.62 |
| 1541635200000 | 875.7 |
| 1541721600000 | 866.87 |
| 1541980800000 | 849.95 |
| 1542067200000 | 858.03 |
| 1542153600000 | 858.47 |
| 1542240000000 | 845.17 |
| 1542326400000 | 849.78 |
| 1542585600000 | 849.9 |
| 1542672000000 | 834.77 |
| 1542758400000 | 843.42 |
| 1542844800000 | 838.46 |
| 1542931200000 | 836.36 |
| 1543190400000 | 850.12 |
| 1543276800000 | 845.82 |
| 1543363200000 | 843.98 |
| 1543449600000 | 850.74 |
| 1543536000000 | 842.8 |
| 1543795200000 | 850.29 |
| 1543881600000 | 842.2 |
| 1543968000000 | 836.24 |
| 1544054400000 | 813.76 |
| 1544140800000 | 818.49 |
| 1544400000000 | 800.5 |
| 1544486400000 | 805.19 |
| 1544572800000 | 822.62 |
| 1544659200000 | 820.53 |
| 1544745600000 | 813.56 |
| 1545004800000 | 806.06 |
| 1545091200000 | 801.88 |
| 1545177600000 | 809.99 |
| 1545264000000 | 796.4 |
| 1545350400000 | 795.37 |
| 1545609600000 | 790.45 |
| 1545868800000 | 776.76 |
| 1545955200000 | 792.55 |
| 1546214400000 | 796.09 |
| 1546387200000 | 790.21 |
| 1546473600000 | 788.98 |
| 1546560000000 | 811.68 |
| 1546819200000 | 816.87 |
| 1546905600000 | 819.66 |
| 1546992000000 | 827 |
| 1547078400000 | 830.48 |
| 1547164800000 | 827.73 |
| 1547424000000 | 825.68 |
| 1547510400000 | 823.62 |
| 1547596800000 | 830.13 |
| 1547683200000 | 828.13 |
| 1547769600000 | 841.4 |
| 1548028800000 | 838.56 |
| 1548115200000 | 835.13 |
| 1548201600000 | 838.32 |
| 1548288000000 | 838.94 |
| 1548374400000 | 847.98 |
| 1548633600000 | 843.12 |
| 1548720000000 | 846.28 |
| 1548806400000 | 848.29 |
| 1548892800000 | 848.78 |
| 1548979200000 | 849.18 |
| 1549238400000 | 844.77 |
| 1549324800000 | 853.38 |
| 1549411200000 | 853.57 |
| 1549497600000 | 838.26 |
| 1549584000000 | 828.84 |
| 1549843200000 | 832.4 |
| 1549929600000 | 837.52 |
| 1550016000000 | 839.32 |
| 1550102400000 | 833.93 |
| 1550188800000 | 846.35 |
| 1550448000000 | 852.17 |
| 1550534400000 | 853.97 |
| 1550620800000 | 859.21 |
| 1550707200000 | 855.66 |
| 1550793600000 | 856.91 |
| 1551052800000 | 860.33 |
| 1551139200000 | 865.77 |
| 1551225600000 | 869.04 |
| 1551312000000 | 872.75 |
| 1551398400000 | 875.08 |
| 1551657600000 | 871.34 |
| 1551744000000 | 870.01 |
| 1551830400000 | 870.79 |
| 1551916800000 | 859.34 |
| 1552003200000 | 852.2 |
| 1552262400000 | 858.35 |
| 1552348800000 | 862.21 |
| 1552435200000 | 869.67 |
| 1552521600000 | 876.9 |
| 1552608000000 | 885.74 |
| 1552867200000 | 891.52 |
| 1552953600000 | 895.29 |
| 1553040000000 | 885.35 |
| 1553126400000 | 882.82 |
| 1553212800000 | 866.88 |
| 1553472000000 | 865.23 |
| 1553558400000 | 866.61 |
| 1553644800000 | 866.25 |
| 1553731200000 | 859.33 |
| 1553817600000 | 861.83 |
| 1554076800000 | 871.87 |
| 1554163200000 | 872.91 |
| 1554249600000 | 887.67 |
| 1554336000000 | 884.87 |
| 1554422400000 | 883.49 |
| 1554681600000 | 883.63 |
| 1554768000000 | 880.92 |
| 1554854400000 | 882.34 |
| 1554940800000 | 886.6 |
| 1555027200000 | 893.29 |
| 1555286400000 | 897.03 |
| 1555372800000 | 898.46 |
| 1555459200000 | 901.07 |
| 1555545600000 | 898.29 |
| 1555977600000 | 893.6 |
| 1556064000000 | 888.21 |
| 1556150400000 | 880.38 |
| 1556236800000 | 883.96 |
| 1556496000000 | 884.38 |
| 1556582400000 | 886.34 |
| 1556668800000 | 889.52 |
| 1556755200000 | 880.89 |
| 1556841600000 | 881.63 |
| 1557100800000 | 874.03 |
| 1557187200000 | 864.04 |
| 1557273600000 | 861.78 |
| 1557360000000 | 850.44 |
| 1557446400000 | 855.36 |
| 1557705600000 | 844.47 |
| 1557792000000 | 849.55 |
| 1557878400000 | 849.83 |
| 1557964800000 | 857.42 |
| 1558051200000 | 851.74 |
| 1558310400000 | 844.27 |
| 1558396800000 | 850.58 |
| 1558483200000 | 842.72 |
| 1558569600000 | 828.15 |
| 1558656000000 | 837.65 |
| 1558915200000 | 837.86 |
| 1559001600000 | 835.02 |
| 1559088000000 | 821.52 |
| 1559174400000 | 823.2 |
| 1559260800000 | 819.62 |
| 1559520000000 | 823.98 |
| 1559606400000 | 835.14 |
| 1559692800000 | 839.06 |
| 1559779200000 | 837.61 |
| 1559865600000 | 848.22 |
| 1560124800000 | 848.74 |
| 1560211200000 | 852.73 |
| 1560297600000 | 849.04 |
| 1560384000000 | 846.09 |
| 1560470400000 | 838.95 |
| 1560729600000 | 837.09 |
| 1560816000000 | 845.84 |
| 1560902400000 | 848.84 |
| 1560988800000 | 852.75 |
| 1561075200000 | 854.58 |
| 1561334400000 | 856.39 |
| 1561420800000 | 853.87 |
| 1561507200000 | 853.5 |
| 1561593600000 | 852.1 |
| 1561680000000 | 858.76 |
| 1561939200000 | 860.24 |
| 1562025600000 | 860.8 |
| 1562112000000 | 869.26 |
| 1562198400000 | 872.68 |
| 1562284800000 | 864.26 |
| 1562544000000 | 861.8 |
| 1562630400000 | 857.24 |
| 1562716800000 | 859.75 |
| 1562803200000 | 861.08 |
| 1562889600000 | 862.8 |
| 1563148800000 | 865.27 |
| 1563235200000 | 863.27 |
| 1563321600000 | 857.63 |
| 1563408000000 | 855.38 |
| 1563494400000 | 854.24 |
| 1563753600000 | 853.02 |
| 1563840000000 | 854.66 |
| 1563926400000 | 857.36 |
| 1564012800000 | 853.57 |
| 1564099200000 | 852.25 |
| 1564358400000 | 853.28 |
| 1564444800000 | 837.59 |
| 1564531200000 | 838.7 |
| 1564617600000 | 836.84 |
| 1564704000000 | 822 |
| 1564963200000 | 812.2 |
| 1565049600000 | 809.95 |
| 1565136000000 | 811.77 |
| 1565222400000 | 820.48 |
| 1565308800000 | 811.72 |
| 1565568000000 | 808.53 |
| 1565654400000 | 811.48 |
| 1565740800000 | 795 |
| 1565827200000 | 790.19 |
| 1565913600000 | 802.21 |
| 1566172800000 | 810.87 |
| 1566259200000 | 802.72 |
| 1566345600000 | 811.34 |
| 1566432000000 | 810.13 |
| 1566518400000 | 806.31 |
| 1566777600000 | 807.73 |
| 1566864000000 | 812.32 |
| 1566950400000 | 807.83 |
| 1567036800000 | 815.39 |
| 1567123200000 | 817.42 |
| 1567382400000 | 815.98 |
| 1567468800000 | 812.54 |
| 1567555200000 | 824.69 |
| 1567641600000 | 835.2 |
| 1567728000000 | 835.87 |
| 1567987200000 | 838.91 |
| 1568073600000 | 843.2 |
| 1568160000000 | 844.68 |
| 1568246400000 | 848.28 |
| 1568332800000 | 860.47 |
| 1568592000000 | 851.06 |
| 1568678400000 | 851.36 |
| 1568764800000 | 853.51 |
| 1568851200000 | 859.89 |
| 1568937600000 | 861.27 |
| 1569196800000 | 851.77 |
| 1569283200000 | 850.89 |
| 1569369600000 | 843.18 |
| 1569456000000 | 846.86 |
| 1569542400000 | 851.55 |
| 1569801600000 | 851.91 |
| 1569888000000 | 844.66 |
| 1569974400000 | 825.05 |
| 1570060800000 | 825.68 |
| 1570147200000 | 830.66 |
| 1570406400000 | 836.81 |
| 1570492800000 | 824.46 |
| 1570579200000 | 828.75 |
| 1570665600000 | 839.32 |
| 1570752000000 | 867.67 |
| 1571011200000 | 862.03 |
| 1571097600000 | 877.76 |
| 1571184000000 | 878.65 |
| 1571270400000 | 884.47 |
| 1571356800000 | 886.22 |
| 1571616000000 | 892.27 |
| 1571702400000 | 892.42 |
| 1571788800000 | 891.33 |
| 1571875200000 | 892.72 |
| 1571961600000 | 890.48 |
| 1572220800000 | 893.14 |
| 1572307200000 | 891.66 |
| 1572393600000 | 889.05 |
| 1572480000000 | 888.12 |
| 1572566400000 | 894.76 |
| 1572825600000 | 902 |
| 1572912000000 | 897.8 |
| 1572998400000 | 898.03 |
| 1573084800000 | 899.19 |
| 1573171200000 | 893.31 |
| 1573430400000 | 896.66 |
| 1573516800000 | 899.31 |
| 1573603200000 | 893.69 |
| 1573689600000 | 889.78 |
| 1573776000000 | 897.34 |
| 1574035200000 | 899.79 |
| 1574121600000 | 898.16 |
| 1574208000000 | 894.16 |
| 1574294400000 | 891.84 |
| 1574380800000 | 891.85 |
| 1574640000000 | 895.81 |
| 1574726400000 | 896.18 |
| 1574812800000 | 898.87 |
| 1574899200000 | 897.4 |
| 1574985600000 | 894.94 |
| 1575244800000 | 884.1 |
| 1575331200000 | 880.18 |
| 1575417600000 | 891.39 |
| 1575504000000 | 891.55 |
| 1575590400000 | 896.97 |
| 1575849600000 | 896.89 |
| 1575936000000 | 895.95 |
| 1576022400000 | 897.06 |
| 1576108800000 | 903.05 |
| 1576195200000 | 918.67 |
| 1576454400000 | 931.53 |
| 1576540800000 | 928.16 |
| 1576627200000 | 923.3 |
| 1576713600000 | 923.5 |
| 1576800000000 | 925.86 |
| 1577059200000 | 924.58 |
| 1577145600000 | 926.05 |
| 1577404800000 | 934.25 |
| 1577664000000 | 931.31 |
| 1577750400000 | 932.07 |
| 1577923200000 | 940.97 |
| 1578009600000 | 932.72 |
| 1578268800000 | 930.89 |
| 1578355200000 | 928.55 |
| 1578441600000 | 927.78 |
| 1578528000000 | 928.57 |
| 1578614400000 | 928.08 |
| 1578873600000 | 926.5 |
| 1578960000000 | 927.85 |
| 1579046400000 | 926.71 |
| 1579132800000 | 928.72 |
| 1579219200000 | 930.75 |
| 1579478400000 | 929.95 |
| 1579564800000 | 930.03 |
| 1579651200000 | 928.62 |
| 1579737600000 | 920.47 |
| 1579824000000 | 926.2 |
| 1580083200000 | 907.33 |
| 1580169600000 | 916 |
| 1580256000000 | 918.5 |
| 1580342400000 | 913 |
| 1580428800000 | 908.37 |
| 1580688000000 | 908.3 |
| 1580774400000 | 918.48 |
| 1580860800000 | 925.28 |
| 1580947200000 | 930.09 |
| 1581033600000 | 928.75 |
| 1581292800000 | 924.66 |
| 1581379200000 | 933.18 |
| 1581465600000 | 938.43 |
| 1581552000000 | 935.95 |
| 1581638400000 | 938.45 |
| 1581897600000 | 940.98 |
| 1581984000000 | 938.88 |
| 1582070400000 | 942.24 |
| 1582156800000 | 934.92 |
| 1582243200000 | 935.24 |
| 1582502400000 | 901.03 |
| 1582588800000 | 882.51 |
| 1582675200000 | 882.21 |
| 1582761600000 | 858.29 |
| 1582848000000 | 826.89 |
| 1583107200000 | 836.07 |
| 1583193600000 | 849.08 |
| 1583280000000 | 856.59 |
| 1583366400000 | 845.6 |
| 1583452800000 | 823.63 |
| 1583712000000 | 758.97 |
| 1583798400000 | 740.84 |
| 1583884800000 | 731.07 |
| 1583971200000 | 621.71 |
| 1584057600000 | 631.33 |
| 1584316800000 | 588.94 |
| 1584403200000 | 593.21 |
| 1584489600000 | 559.39 |
| 1584576000000 | 566.51 |
| 1584662400000 | 583.13 |
| 1584921600000 | 564.53 |
| 1585008000000 | 619.05 |
| 1585094400000 | 642.46 |
| 1585180800000 | 669.31 |
| 1585267200000 | 646.41 |
| 1585526400000 | 645.92 |
| 1585612800000 | 654.48 |
| 1585699200000 | 629.17 |
| 1585785600000 | 628.23 |
| 1585872000000 | 613.19 |
| 1586131200000 | 638.02 |
| 1586217600000 | 659.91 |
| 1586304000000 | 659.15 |
| 1586390400000 | 677.28 |
| 1586822400000 | 676.63 |
| 1586908800000 | 645.95 |
| 1586995200000 | 640.75 |
| 1587081600000 | 660.96 |
| 1587340800000 | 660.02 |
| 1587427200000 | 636.66 |
| 1587513600000 | 646.7 |
| 1587600000000 | 655.21 |
| 1587686400000 | 646.61 |
| 1587945600000 | 662.07 |
| 1588032000000 | 677.03 |
| 1588118400000 | 699.26 |
| 1588204800000 | 690.75 |
| 1588291200000 | 690.16 |
| 1588550400000 | 661.26 |
| 1588636800000 | 672.41 |
| 1588723200000 | 664.08 |
| 1588809600000 | 672.06 |
| 1588896000000 | 684.54 |
| 1589155200000 | 675.99 |
| 1589241600000 | 680.6 |
| 1589328000000 | 662.69 |
| 1589414400000 | 648.35 |
| 1589500800000 | 651.27 |
| 1589760000000 | 682.57 |
| 1589846400000 | 683.34 |
| 1589932800000 | 691.84 |
| 1590019200000 | 684.28 |
| 1590105600000 | 683.4 |
| 1590364800000 | 694.1 |
| 1590451200000 | 715.94 |
| 1590537600000 | 723.72 |
| 1590624000000 | 737.85 |
| 1590710400000 | 731.16 |
| 1590969600000 | 742.79 |
| 1591056000000 | 763.04 |
| 1591142400000 | 789.39 |
| 1591228800000 | 794.89 |
| 1591315200000 | 815.21 |
| 1591574400000 | 816.13 |
| 1591660800000 | 802.27 |
| 1591747200000 | 794.92 |
| 1591833600000 | 760.07 |
| 1591920000000 | 755.79 |
| 1592179200000 | 755.1 |
| 1592265600000 | 773.83 |
| 1592352000000 | 773.86 |
| 1592438400000 | 769.22 |
| 1592524800000 | 767.3 |
| 1592784000000 | 767.82 |
| 1592870400000 | 784.33 |
| 1592956800000 | 757.69 |
| 1593043200000 | 759.85 |
| 1593129600000 | 753.97 |
| 1593388800000 | 763 |
| 1593475200000 | 762.99 |
| 1593561600000 | 765.36 |
| 1593648000000 | 781.22 |
| 1593734400000 | 777.35 |
| 1593993600000 | 794.23 |
| 1594080000000 | 786.9 |
| 1594166400000 | 784.37 |
| 1594252800000 | 772.1 |
| 1594339200000 | 783.34 |
| 1594598400000 | 793.98 |
| 1594684800000 | 792.71 |
| 1594771200000 | 805.47 |
| 1594857600000 | 806.66 |
| 1594944000000 | 804.79 |
| 1595203200000 | 811.52 |
| 1595289600000 | 819.83 |
| 1595376000000 | 822.04 |
| 1595462400000 | 818.95 |
| 1595548800000 | 808.93 |
| 1595808000000 | 812.72 |
| 1595894400000 | 813.46 |
| 1595980800000 | 817.28 |
| 1596067200000 | 796.63 |
| 1596153600000 | 793.82 |
| 1596412800000 | 804.84 |
| 1596499200000 | 809.36 |
| 1596585600000 | 824.78 |
| 1596672000000 | 816.54 |
| 1596758400000 | 815.79 |
| 1597017600000 | 819 |
| 1597104000000 | 833.62 |
| 1597190400000 | 844.63 |
| 1597276800000 | 842.24 |
| 1597363200000 | 832.91 |
| 1597622400000 | 833.81 |
| 1597708800000 | 832.53 |
| 1597795200000 | 837.13 |
| 1597881600000 | 823.86 |
| 1597968000000 | 818.57 |
| 1598227200000 | 834.94 |
| 1598313600000 | 833.79 |
| 1598400000000 | 839.88 |
| 1598486400000 | 832.07 |
| 1598572800000 | 839.86 |
| 1598832000000 | 837.27 |
| 1598918400000 | 832.39 |
| 1599004800000 | 832.75 |
| 1599091200000 | 824.84 |
| 1599177600000 | 812.13 |
| 1599436800000 | 827.47 |
| 1599523200000 | 812.59 |
| 1599609600000 | 826.18 |
| 1599696000000 | 826.15 |
| 1599782400000 | 820.08 |
| 1600041600000 | 823.29 |
| 1600128000000 | 824.86 |
| 1600214400000 | 828.07 |
| 1600300800000 | 820.94 |
| 1600387200000 | 816.31 |
| 1600646400000 | 778.43 |
| 1600732800000 | 775.98 |
| 1600819200000 | 775.31 |
| 1600905600000 | 766.77 |
| 1600992000000 | 762.44 |
| 1601251200000 | 782.97 |
| 1601337600000 | 782.7 |
| 1601424000000 | 784.24 |
| 1601510400000 | 786.2 |
| 1601596800000 | 787.82 |
| 1601856000000 | 803.28 |
| 1601942400000 | 810.18 |
| 1602028800000 | 805.45 |
| 1602115200000 | 812.25 |
| 1602201600000 | 817.99 |
| 1602460800000 | 824.04 |
| 1602547200000 | 811.32 |
| 1602633600000 | 814.72 |
| 1602720000000 | 793.6 |
| 1602806400000 | 800.73 |
| 1603065600000 | 805.46 |
| 1603152000000 | 807.45 |
| 1603238400000 | 799.67 |
| 1603324800000 | 795.47 |
| 1603411200000 | 802.76 |
| 1603670400000 | 787.08 |
| 1603756800000 | 775.88 |
| 1603843200000 | 747.16 |
| 1603929600000 | 741.64 |
| 1604016000000 | 745.02 |
| 1604275200000 | 757.55 |
| 1604361600000 | 781.65 |
| 1604448000000 | 793.44 |
| 1604534400000 | 810.46 |
| 1604620800000 | 810.76 |
| 1604880000000 | 849.9 |
| 1604966400000 | 863.25 |
| 1605052800000 | 864.94 |
| 1605139200000 | 862.77 |
| 1605225600000 | 867.39 |
| 1605484800000 | 880.08 |
| 1605571200000 | 884.35 |
| 1605657600000 | 890.87 |
| 1605744000000 | 880.84 |
| 1605830400000 | 885.88 |
| 1606089600000 | 884.23 |
| 1606176000000 | 902.65 |
| 1606262400000 | 905.36 |
| 1606348800000 | 902.11 |
| 1606435200000 | 909.54 |
| 1606694400000 | 899.1 |
| 1606780800000 | 913.17 |
| 1606867200000 | 915.97 |
| 1606953600000 | 923.4 |
| 1607040000000 | 925.61 |
| 1607299200000 | 917.93 |
| 1607385600000 | 916.91 |
| 1607472000000 | 918.89 |
| 1607558400000 | 916.25 |
| 1607644800000 | 904.36 |
| 1607904000000 | 913.26 |
| 1607990400000 | 919.79 |
| 1608076800000 | 929.83 |
| 1608163200000 | 936.79 |
| 1608249600000 | 930.34 |
| 1608508800000 | 904.17 |
| 1608595200000 | 911.25 |
| 1608681600000 | 929.97 |
| 1608768000000 | 931.56 |
| 1609113600000 | 939.65 |
| 1609200000000 | 945.24 |
| 1609286400000 | 946.11 |
| 1609372800000 | 938.13 |
| 1609718400000 | 944.17 |
| 1609804800000 | 943.33 |
| 1609891200000 | 962.91 |
| 1609977600000 | 967.64 |
| 1610064000000 | 971.12 |
| 1610323200000 | 953.39 |
| 1610409600000 | 955.55 |
| 1610496000000 | 957.58 |
| 1610582400000 | 960.93 |
| 1610668800000 | 945.27 |
| 1610928000000 | 945.17 |
| 1611014400000 | 946.19 |
| 1611100800000 | 949.86 |
| 1611187200000 | 951.95 |
| 1611273600000 | 945.09 |
| 1611532800000 | 928.79 |
| 1611619200000 | 938.64 |
| 1611705600000 | 920.96 |
| 1611792000000 | 926.85 |
| 1611878400000 | 914.22 |
| 1612137600000 | 920.23 |
| 1612224000000 | 928.99 |
| 1612310400000 | 934.91 |
| 1612396800000 | 937.26 |
| 1612483200000 | 944.02 |
| 1612742400000 | 946.27 |
| 1612828800000 | 945.47 |
| 1612915200000 | 947.06 |
| 1613001600000 | 950.88 |
| 1613088000000 | 953.8 |
| 1613347200000 | 971.6 |
| 1613433600000 | 968.59 |
| 1613520000000 | 956.28 |
| 1613606400000 | 951.19 |
| 1613692800000 | 962.7 |
| 1613952000000 | 962.29 |
| 1614038400000 | 964.06 |
| 1614124800000 | 966.15 |
| 1614211200000 | 974.79 |
| 1614297600000 | 952.91 |
| 1614556800000 | 961.96 |
| 1614643200000 | 964.35 |
| 1614729600000 | 969.81 |
| 1614816000000 | 968.17 |
| 1614902400000 | 951.01 |
| 1615161600000 | 965.22 |
| 1615248000000 | 973.93 |
| 1615334400000 | 979.5 |
| 1615420800000 | 990.35 |
| 1615507200000 | 990.17 |
| 1615766400000 | 986.68 |
| 1615852800000 | 992.22 |
| 1615939200000 | 988.36 |
| 1616025600000 | 994.25 |
| 1616112000000 | 986.29 |
| 1616371200000 | 986.27 |
| 1616457600000 | 981.31 |
| 1616544000000 | 979.38 |
| 1616630400000 | 971.11 |
| 1616716800000 | 981.24 |
| 1616976000000 | 976.92 |
| 1617062400000 | 983.2 |
| 1617148800000 | 981.64 |
| 1617235200000 | 988.93 |
| 1617667200000 | 1000.37 |
| 1617753600000 | 1006.73 |
| 1617840000000 | 1007.38 |
| 1617926400000 | 1005.92 |
| 1618185600000 | 1005.48 |
| 1618272000000 | 1009.56 |
| 1618358400000 | 1013.74 |
| 1618444800000 | 1014.36 |
| 1618531200000 | 1023.68 |
| 1618790400000 | 1029.58 |
| 1618876800000 | 1010.59 |
| 1618963200000 | 1008.08 |
| 1619049600000 | 1014.72 |
| 1619136000000 | 1016.57 |
| 1619395200000 | 1025.03 |
| 1619481600000 | 1025.48 |
| 1619568000000 | 1029.21 |
| 1619654400000 | 1028.96 |
| 1619740800000 | 1018.23 |
| 1620000000000 | 1027.81 |
| 1620086400000 | 1011.18 |
| 1620172800000 | 1025.64 |
| 1620259200000 | 1028.57 |
| 1620345600000 | 1042.6 |
| 1620604800000 | 1048.95 |
| 1620691200000 | 1027.28 |
| 1620777600000 | 1022.86 |
| 1620864000000 | 1020.44 |
| 1620950400000 | 1039.87 |
| 1621209600000 | 1039.38 |
| 1621296000000 | 1048.69 |
| 1621382400000 | 1032.51 |
| 1621468800000 | 1042.25 |
| 1621555200000 | 1046.07 |
| 1621814400000 | 1049.26 |
| 1621900800000 | 1051.29 |
| 1621987200000 | 1047.68 |
| 1622073600000 | 1051.98 |
| 1622160000000 | 1055.49 |
| 1622419200000 | 1054.02 |
| 1622505600000 | 1065.06 |
| 1622592000000 | 1062.67 |
| 1622678400000 | 1055.48 |
| 1622764800000 | 1059.24 |
| 1623024000000 | 1065.31 |
| 1623110400000 | 1065.47 |
| 1623196800000 | 1062.42 |
| 1623283200000 | 1059.93 |
| 1623369600000 | 1061.28 |
| 1623628800000 | 1066.93 |
| 1623715200000 | 1065.25 |
| 1623801600000 | 1066.01 |
| 1623888000000 | 1048.85 |
| 1623974400000 | 1021.68 |
| 1624233600000 | 1034.17 |
| 1624320000000 | 1035.62 |
| 1624406400000 | 1031.83 |
| 1624492800000 | 1038.86 |
| 1624579200000 | 1040.61 |
| 1624838400000 | 1027.37 |
| 1624924800000 | 1028.26 |
| 1625011200000 | 1015.35 |
| 1625097600000 | 1025.88 |
| 1625184000000 | 1025.92 |
| 1625443200000 | 1034.91 |
| 1625529600000 | 1023.55 |
| 1625616000000 | 1025.64 |
| 1625702400000 | 1010.29 |
| 1625788800000 | 1026.12 |
| 1626048000000 | 1034.25 |
| 1626134400000 | 1026.91 |
| 1626220800000 | 1023.62 |
| 1626307200000 | 1013.29 |
| 1626393600000 | 1009.92 |
| 1626652800000 | 981.5 |
| 1626739200000 | 983.49 |
| 1626825600000 | 1007.01 |
| 1626912000000 | 1015.97 |
| 1626998400000 | 1022.25 |
| 1627257600000 | 1029.78 |
| 1627344000000 | 1025.46 |
| 1627430400000 | 1028.47 |
| 1627516800000 | 1039.5 |
| 1627603200000 | 1029.73 |
| 1627862400000 | 1035 |
| 1627948800000 | 1035.81 |
| 1628035200000 | 1041.21 |
| 1628121600000 | 1045.36 |
| 1628208000000 | 1043.81 |
| 1628467200000 | 1042.87 |
| 1628553600000 | 1044.83 |
| 1628640000000 | 1052.89 |
| 1628726400000 | 1052.18 |
| 1628812800000 | 1060.34 |
| 1629072000000 | 1054.38 |
| 1629158400000 | 1044.95 |
| 1629244800000 | 1050.85 |
| 1629331200000 | 1034.63 |
| 1629417600000 | 1038.37 |
| 1629676800000 | 1049.74 |
| 1629763200000 | 1052.36 |
| 1629849600000 | 1053.83 |
| 1629936000000 | 1049.84 |
| 1630022400000 | 1055.93 |
| 1630281600000 | 1057.19 |
| 1630368000000 | 1054.41 |
| 1630454400000 | 1064.74 |
| 1630540800000 | 1067.88 |
| 1630627200000 | 1062.91 |
| 1630886400000 | 1065.5 |
| 1630972800000 | 1059.97 |
| 1631059200000 | 1047.19 |
| 1631145600000 | 1048.12 |
| 1631232000000 | 1041.75 |
| 1631491200000 | 1047.63 |
| 1631577600000 | 1045.85 |
| 1631664000000 | 1036.76 |
| 1631750400000 | 1037.77 |
| 1631836800000 | 1028.08 |
| 1632096000000 | 1005.41 |
| 1632182400000 | 1014.07 |
| 1632268800000 | 1027.16 |
| 1632355200000 | 1038.87 |
| 1632441600000 | 1028.29 |
| 1632700800000 | 1033.36 |
| 1632787200000 | 1011.03 |
| 1632873600000 | 1009.94 |
| 1632960000000 | 1005.58 |
| 1633046400000 | 1004.79 |
| 1633305600000 | 1002.8 |
| 1633392000000 | 1014.56 |
| 1633478400000 | 998.29 |
| 1633564800000 | 1013.77 |
| 1633651200000 | 1013.82 |
| 1633910400000 | 1011.43 |
| 1633996800000 | 1010.25 |
| 1634083200000 | 1015.79 |
| 1634169600000 | 1026.89 |
| 1634256000000 | 1038.36 |
| 1634515200000 | 1034.06 |
| 1634601600000 | 1044.68 |
| 1634688000000 | 1049.13 |
| 1634774400000 | 1047.06 |
| 1634860800000 | 1049.35 |
| 1635120000000 | 1046.56 |
| 1635206400000 | 1052.03 |
| 1635292800000 | 1047.51 |
| 1635379200000 | 1052.2 |
| 1635465600000 | 1039.37 |
| 1635724800000 | 1050.13 |
| 1635811200000 | 1047.21 |
| 1635897600000 | 1048.51 |
| 1635984000000 | 1048.1 |
| 1636070400000 | 1051.14 |
| 1636329600000 | 1051.57 |
| 1636416000000 | 1047.67 |
| 1636502400000 | 1046 |
| 1636588800000 | 1043.84 |
| 1636675200000 | 1042.21 |
| 1636934400000 | 1045.61 |
| 1637020800000 | 1038.4 |
| 1637107200000 | 1032.35 |
| 1637193600000 | 1031.06 |
| 1637280000000 | 1019.41 |
| 1637539200000 | 1014.34 |
| 1637625600000 | 1006.37 |
| 1637712000000 | 1004.01 |
| 1637798400000 | 1009.19 |
| 1637884800000 | 976.79 |
| 1638144000000 | 979.83 |
| 1638230400000 | 970.72 |
| 1638316800000 | 994.84 |
| 1638403200000 | 982.49 |
| 1638489600000 | 973.36 |
| 1638748800000 | 986.2 |
| 1638835200000 | 1004.05 |
| 1638921600000 | 1006.3 |
| 1639008000000 | 999.64 |
| 1639094400000 | 995.6 |
| 1639353600000 | 985.86 |
| 1639440000000 | 982.63 |
| 1639526400000 | 978.68 |
| 1639612800000 | 995.18 |
| 1639699200000 | 988.1 |
| 1639958400000 | 976.89 |
| 1640044800000 | 991.98 |
| 1640131200000 | 1005.37 |
| 1640217600000 | 1014.41 |
| 1640304000000 | 1015.15 |
| 1640563200000 | 1019.57 |
| 1640649600000 | 1024.37 |
| 1640736000000 | 1028.88 |
| 1640822400000 | 1029.06 |
| 1640908800000 | 1031.65 |
| 1641168000000 | 1030.69 |
| 1641254400000 | 1043.49 |
| 1641340800000 | 1047.25 |
| 1641427200000 | 1036.17 |
| 1641513600000 | 1038.22 |
| 1641772800000 | 1026.47 |
| 1641859200000 | 1036.72 |
| 1641945600000 | 1053.35 |
| 1642032000000 | 1060.39 |
| 1642118400000 | 1049.8 |
| 1642377600000 | 1049.58 |
| 1642464000000 | 1037.13 |
| 1642550400000 | 1036.52 |
| 1642636800000 | 1041.31 |
| 1642723200000 | 1019.94 |
| 1642982400000 | 980.49 |
| 1643068800000 | 986.19 |
| 1643155200000 | 1006.03 |
| 1643241600000 | 1000.61 |
| 1643328000000 | 994.57 |
| 1643587200000 | 1004.92 |
| 1643673600000 | 1019.79 |
| 1643760000000 | 1028.47 |
| 1643846400000 | 1027.08 |
| 1643932800000 | 1015.78 |
| 1644192000000 | 1021.8 |
| 1644278400000 | 1022.79 |
| 1644364800000 | 1041.66 |
| 1644451200000 | 1042.85 |
| 1644537600000 | 1031.68 |
| 1644796800000 | 1000.72 |
| 1644883200000 | 1017.29 |
| 1644969600000 | 1017.36 |
| 1645056000000 | 1007.82 |
| 1645142400000 | 995.63 |
| 1645401600000 | 979.78 |
| 1645488000000 | 979.22 |
| 1645574400000 | 972.74 |
| 1645660800000 | 916.73 |
| 1645747200000 | 958.17 |
| 1646006400000 | 950.32 |
| 1646092800000 | 909.59 |
| 1646179200000 | 909.66 |
| 1646265600000 | 890 |
| 1646352000000 | 842.94 |
| 1646611200000 | 827.04 |
| 1646697600000 | 831.65 |
| 1646784000000 | 888.8 |
| 1646870400000 | 871.26 |
| 1646956800000 | 875.95 |
| 1647216000000 | 892.04 |
| 1647302400000 | 888.36 |
| 1647388800000 | 918.35 |
| 1647475200000 | 928.32 |
| 1647561600000 | 928.67 |
| 1647820800000 | 926.56 |
| 1647907200000 | 933.73 |
| 1647993600000 | 917.74 |
| 1648080000000 | 914.52 |
| 1648166400000 | 915.11 |
| 1648425600000 | 916.28 |
| 1648512000000 | 946.65 |
| 1648598400000 | 947.91 |
| 1648684800000 | 934.34 |
| 1648771200000 | 933.25 |
| 1649030400000 | 932.66 |
| 1649116800000 | 928.05 |
| 1649203200000 | 912.2 |
| 1649289600000 | 906.81 |
| 1649376000000 | 917.12 |
| 1649635200000 | 918.08 |
| 1649721600000 | 912.87 |
| 1649808000000 | 911.13 |
| 1649894400000 | 911.08 |
| 1650326400000 | 907.14 |
| 1650412800000 | 922.27 |
| 1650499200000 | 923.34 |
| 1650585600000 | 902.05 |
| 1650844800000 | 881.51 |
| 1650931200000 | 868.75 |
| 1651017600000 | 859.99 |
| 1651104000000 | 865.05 |
| 1651190400000 | 870.31 |
| 1651449600000 | 856.55 |
| 1651536000000 | 866.53 |
| 1651622400000 | 858.04 |
| 1651708800000 | 845.94 |
| 1651795200000 | 834.94 |
| 1652054400000 | 806.36 |
| 1652140800000 | 812.3 |
| 1652227200000 | 830.88 |
| 1652313600000 | 813.75 |
| 1652400000000 | 827.18 |
| 1652659200000 | 830.74 |
| 1652745600000 | 852.56 |
| 1652832000000 | 845.34 |
| 1652918400000 | 842.57 |
| 1653004800000 | 847.03 |
| 1653264000000 | 866.47 |
| 1653350400000 | 861.59 |
| 1653436800000 | 867.06 |
| 1653523200000 | 877.88 |
| 1653609600000 | 883.08 |
| 1653868800000 | 893.01 |
| 1653955200000 | 879.69 |
| 1654041600000 | 864.51 |
| 1654128000000 | 871.12 |
| 1654214400000 | 870.45 |
| 1654473600000 | 880.32 |
| 1654560000000 | 876.19 |
| 1654646400000 | 874.08 |
| 1654732800000 | 857.05 |
| 1654819200000 | 822.57 |
| 1655078400000 | 792.64 |
| 1655164800000 | 785.65 |
| 1655251200000 | 798.83 |
| 1655337600000 | 784.74 |
| 1655424000000 | 784.28 |
| 1655683200000 | 799.43 |
| 1655769600000 | 801.8 |
| 1655856000000 | 796.8 |
| 1655942400000 | 780.21 |
| 1656028800000 | 796.55 |
| 1656288000000 | 805.47 |
| 1656374400000 | 804.26 |
| 1656460800000 | 791.7 |
| 1656547200000 | 775.34 |
| 1656633600000 | 773.87 |
| 1656892800000 | 778.68 |
| 1656979200000 | 746.29 |
| 1657065600000 | 748.96 |
| 1657152000000 | 765.1 |
| 1657238400000 | 770.04 |
| 1657497600000 | 756.74 |
| 1657584000000 | 757.94 |
| 1657670400000 | 754 |
| 1657756800000 | 728.98 |
| 1657843200000 | 745.31 |
| 1658102400000 | 764.96 |
| 1658188800000 | 781.08 |
| 1658275200000 | 776.94 |
| 1658361600000 | 774.77 |
| 1658448000000 | 780.89 |
| 1658707200000 | 781.33 |
| 1658793600000 | 770.03 |
| 1658880000000 | 774.24 |
| 1658966400000 | 784.1 |
| 1659052800000 | 801.84 |
| 1659312000000 | 805.96 |
| 1659398400000 | 796.49 |
| 1659484800000 | 797.36 |
| 1659571200000 | 804.61 |
| 1659657600000 | 798.61 |
| 1659916800000 | 808.92 |
| 1660003200000 | 806.15 |
| 1660089600000 | 826.97 |
| 1660176000000 | 829.24 |
| 1660262400000 | 822.83 |
| 1660521600000 | 818.45 |
| 1660608000000 | 821.45 |
| 1660694400000 | 810.56 |
| 1660780800000 | 808.88 |
| 1660867200000 | 792.74 |
| 1661126400000 | 777.41 |
| 1661212800000 | 779.95 |
| 1661299200000 | 778.66 |
| 1661385600000 | 780.08 |
| 1661472000000 | 769.34 |
| 1661731200000 | 761.76 |
| 1661817600000 | 759.33 |
| 1661904000000 | 758.12 |
| 1661990400000 | 735.72 |
| 1662076800000 | 759.72 |
| 1662336000000 | 746.2 |
| 1662422400000 | 745.52 |
| 1662508800000 | 744.78 |
| 1662595200000 | 748.62 |
| 1662681600000 | 766.5 |
| 1662940800000 | 790.47 |
| 1663027200000 | 769.21 |
| 1663113600000 | 762.25 |
| 1663200000000 | 759.68 |
| 1663286400000 | 751.94 |
| 1663545600000 | 748.4 |
| 1663632000000 | 735.37 |
| 1663718400000 | 731.89 |
| 1663804800000 | 717.54 |
| 1663891200000 | 687.03 |
| 1664150400000 | 675.54 |
| 1664236800000 | 667.77 |
| 1664323200000 | 664.31 |
| 1664409600000 | 658.38 |
| 1664496000000 | 671.78 |
| 1664755200000 | 683.12 |
| 1664841600000 | 712.88 |
| 1664928000000 | 694.09 |
| 1665014400000 | 686.91 |
| 1665100800000 | 675.95 |
| 1665360000000 | 668.65 |
| 1665446400000 | 663.06 |
| 1665532800000 | 654.05 |
| 1665619200000 | 667.02 |
| 1665705600000 | 677.24 |
| 1665964800000 | 696.09 |
| 1666051200000 | 700.77 |
| 1666137600000 | 692.4 |
| 1666224000000 | 698.67 |
| 1666310400000 | 689.82 |
| 1666569600000 | 708.43 |
| 1666656000000 | 724.91 |
| 1666742400000 | 736.86 |
| 1666828800000 | 738.99 |
| 1666915200000 | 733.61 |
| 1667174400000 | 731.82 |
| 1667260800000 | 737.57 |
| 1667347200000 | 736.12 |
| 1667433600000 | 723.51 |
| 1667520000000 | 744.83 |
| 1667779200000 | 757.77 |
| 1667865600000 | 767.92 |
| 1667952000000 | 761.97 |
| 1668038400000 | 794.96 |
| 1668124800000 | 808.58 |
| 1668384000000 | 809.41 |
| 1668470400000 | 814.13 |
| 1668556800000 | 809.93 |
| 1668643200000 | 799.24 |
| 1668729600000 | 811.71 |
| 1668988800000 | 798.24 |
| 1669075200000 | 808.74 |
| 1669161600000 | 819.81 |
| 1669248000000 | 829.27 |
| 1669334400000 | 828.86 |
| 1669593600000 | 818.33 |
| 1669680000000 | 815.99 |
| 1669766400000 | 813.51 |
| 1669852800000 | 835.47 |
| 1669939200000 | 833.27 |
| 1670198400000 | 834.95 |
| 1670284800000 | 829.34 |
| 1670371200000 | 823.3 |
| 1670457600000 | 823.68 |
| 1670544000000 | 831.02 |
| 1670803200000 | 825.76 |
| 1670889600000 | 845.18 |
| 1670976000000 | 844.75 |
| 1671062400000 | 823.92 |
| 1671148800000 | 810.43 |
| 1671408000000 | 810.04 |
| 1671494400000 | 814.33 |
| 1671580800000 | 826.28 |
| 1671667200000 | 819.85 |
| 1671753600000 | 822.36 |
| 1672099200000 | 825.7 |
| 1672185600000 | 821.49 |
| 1672272000000 | 830.95 |
| 1672358400000 | 821.64 |
| 1672617600000 | 832.08 |
| 1672704000000 | 830.69 |
| 1672790400000 | 845.17 |
| 1672876800000 | 838.63 |
| 1672963200000 | 853.23 |
| 1673222400000 | 870.15 |
| 1673308800000 | 865.62 |
| 1673395200000 | 870.43 |
| 1673481600000 | 884.82 |
| 1673568000000 | 887.59 |
| 1673827200000 | 890.93 |
| 1673913600000 | 889.87 |
| 1674000000000 | 894.19 |
| 1674086400000 | 877.59 |
| 1674172800000 | 887.92 |
| 1674432000000 | 894.94 |
| 1674518400000 | 897.08 |
| 1674604800000 | 896.35 |
| 1674691200000 | 898.1 |
| 1674777600000 | 902.08 |
| 1675036800000 | 900.8 |
| 1675123200000 | 897.85 |
| 1675209600000 | 905.05 |
| 1675296000000 | 919.85 |
| 1675382400000 | 908.97 |
| 1675641600000 | 890.69 |
| 1675728000000 | 890.03 |
| 1675814400000 | 896.26 |
| 1675900800000 | 906.81 |
| 1675987200000 | 892.28 |
| 1676246400000 | 900.97 |
| 1676332800000 | 903.66 |
| 1676419200000 | 901.34 |
| 1676505600000 | 906.18 |
| 1676592000000 | 902.29 |
| 1676851200000 | 905.23 |
| 1676937600000 | 900.96 |
| 1677024000000 | 889.07 |
| 1677110400000 | 889.63 |
| 1677196800000 | 878.24 |
| 1677456000000 | 895.02 |
| 1677542400000 | 897.39 |
| 1677628800000 | 892.73 |
| 1677715200000 | 888.64 |
| 1677801600000 | 896.51 |
| 1678060800000 | 907.12 |
| 1678147200000 | 890.61 |
| 1678233600000 | 888.61 |
| 1678320000000 | 884.87 |
| 1678406400000 | 880.44 |
| 1678665600000 | 856.26 |
| 1678752000000 | 869.67 |
| 1678838400000 | 820.74 |
| 1678924800000 | 834.78 |
| 1679011200000 | 822.01 |
| 1679270400000 | 838.74 |
| 1679356800000 | 860.13 |
| 1679443200000 | 857.2 |
| 1679529600000 | 859.25 |
| 1679616000000 | 830 |
| 1679875200000 | 839.84 |
| 1679961600000 | 845.82 |
| 1680048000000 | 857.22 |
| 1680134400000 | 875.84 |
| 1680220800000 | 875.54 |
| 1680480000000 | 879.9 |
| 1680566400000 | 885.9 |
| 1680652800000 | 878.34 |
| 1680739200000 | 888.57 |
| 1681171200000 | 895.07 |
| 1681257600000 | 902.62 |
| 1681344000000 | 909.07 |
| 1681430400000 | 911.99 |
| 1681689600000 | 901.88 |
| 1681776000000 | 910.61 |
| 1681862400000 | 912.17 |
| 1681948800000 | 910.34 |
| 1682035200000 | 910.52 |
| 1682294400000 | 916.5 |
| 1682380800000 | 904.96 |
| 1682467200000 | 910.25 |
| 1682553600000 | 911.06 |
| 1682640000000 | 917.4 |
| 1682899200000 | 912.97 |
| 1682985600000 | 896.02 |
| 1683072000000 | 901.71 |
| 1683158400000 | 892.59 |
| 1683244800000 | 905.5 |
| 1683504000000 | 907.47 |
| 1683590400000 | 898.26 |
| 1683676800000 | 895.57 |
| 1683763200000 | 887.86 |
| 1683849600000 | 887.7 |
| 1684108800000 | 891.73 |
| 1684195200000 | 885.86 |
| 1684281600000 | 879.99 |
| 1684368000000 | 876.65 |
| 1684454400000 | 883.71 |
| 1684713600000 | 883.81 |
| 1684800000000 | 883.35 |
| 1684886400000 | 866.23 |
| 1684972800000 | 855.84 |
| 1685059200000 | 858.62 |
| 1685318400000 | 858 |
| 1685404800000 | 853.09 |
| 1685491200000 | 839.08 |
| 1685577600000 | 853.28 |
| 1685664000000 | 867.94 |
| 1685923200000 | 862.34 |
| 1686009600000 | 863.7 |
| 1686096000000 | 865.86 |
| 1686182400000 | 871.63 |
| 1686268800000 | 870.43 |
| 1686528000000 | 868.43 |
| 1686614400000 | 875.29 |
| 1686700800000 | 884.22 |
| 1686787200000 | 884.79 |
| 1686873600000 | 890.61 |
| 1687132800000 | 882.32 |
| 1687219200000 | 876.51 |
| 1687305600000 | 876.27 |
| 1687392000000 | 867.5 |
| 1687478400000 | 856 |
| 1687737600000 | 859.29 |
| 1687824000000 | 864.98 |
| 1687910400000 | 866.08 |
| 1687996800000 | 867.24 |
| 1688083200000 | 878.33 |
| 1688342400000 | 883.24 |
| 1688428800000 | 883.64 |
| 1688515200000 | 872.28 |
| 1688601600000 | 850.76 |
| 1688688000000 | 860.45 |
| 1688947200000 | 862.74 |
| 1689033600000 | 873.55 |
| 1689120000000 | 898.58 |
| 1689206400000 | 909.9 |
| 1689292800000 | 908.89 |
| 1689552000000 | 905.64 |
| 1689638400000 | 911.96 |
| 1689724800000 | 914.77 |
| 1689811200000 | 916.37 |
| 1689897600000 | 915.82 |
| 1690156800000 | 915.84 |
| 1690243200000 | 915.62 |
| 1690329600000 | 916.28 |
| 1690416000000 | 916.51 |
| 1690502400000 | 916.84 |
| 1690761600000 | 915.67 |
| 1690848000000 | 902.63 |
| 1690934400000 | 882.73 |
| 1691020800000 | 881.88 |
| 1691107200000 | 895.89 |
| 1691366400000 | 894 |
| 1691452800000 | 880.08 |
| 1691539200000 | 890.15 |
| 1691625600000 | 902.45 |
| 1691712000000 | 890.27 |
| 1691971200000 | 884.75 |
| 1692057600000 | 880.61 |
| 1692144000000 | 876.65 |
| 1692230400000 | 869.68 |
| 1692316800000 | 864.1 |
| 1692576000000 | 864.58 |
| 1692662400000 | 866.14 |
| 1692748800000 | 866.72 |
| 1692835200000 | 865.28 |
| 1692921600000 | 860.06 |
| 1693180800000 | 871.53 |
| 1693267200000 | 882.67 |
| 1693353600000 | 889.45 |
| 1693440000000 | 883.09 |
| 1693526400000 | 878.35 |
| 1693785600000 | 874.13 |
| 1693872000000 | 865.67 |
| 1693958400000 | 860.57 |
| 1694044800000 | 858.48 |
| 1694131200000 | 862.67 |
| 1694390400000 | 871.13 |
| 1694476800000 | 869.77 |
| 1694563200000 | 870.89 |
| 1694649600000 | 879.54 |
| 1694736000000 | 880.67 |
| 1694995200000 | 870.5 |
| 1695081600000 | 875.81 |
| 1695168000000 | 887.18 |
| 1695254400000 | 873.84 |
| 1695340800000 | 868.72 |
| 1695600000000 | 855.56 |
| 1695686400000 | 853.16 |
| 1695772800000 | 843.47 |
| 1695859200000 | 848.61 |
| 1695945600000 | 853.49 |
| 1696204800000 | 832.87 |
| 1696291200000 | 818.13 |
| 1696377600000 | 816.88 |
| 1696464000000 | 822.72 |
| 1696550400000 | 831.75 |
| 1696809600000 | 830.97 |
| 1696896000000 | 851.71 |
| 1696982400000 | 855.65 |
| 1697068800000 | 848 |
| 1697155200000 | 835.55 |
| 1697414400000 | 843.13 |
| 1697500800000 | 844.46 |
| 1697587200000 | 834.29 |
| 1697673600000 | 827 |
| 1697760000000 | 817.73 |
| 1698019200000 | 819.68 |
| 1698105600000 | 818.68 |
| 1698192000000 | 814.53 |
| 1698278400000 | 811.02 |
| 1698364800000 | 813.16 |
| 1698624000000 | 819.57 |
| 1698710400000 | 822.11 |
| 1698796800000 | 824.27 |
| 1698883200000 | 842.24 |
| 1698969600000 | 856.53 |
| 1699228800000 | 853.94 |
| 1699315200000 | 845.23 |
| 1699401600000 | 847.55 |
| 1699488000000 | 856.5 |
| 1699574400000 | 848.44 |
| 1699833600000 | 856.91 |
| 1699920000000 | 882.96 |
| 1700006400000 | 887.71 |
| 1700092800000 | 883.03 |
| 1700179200000 | 894.18 |
| 1700438400000 | 900.41 |
| 1700524800000 | 896.5 |
| 1700611200000 | 892.26 |
| 1700697600000 | 898.37 |
| 1700784000000 | 905.07 |
| 1701043200000 | 902.57 |
| 1701129600000 | 907.78 |
| 1701216000000 | 911.78 |
| 1701302400000 | 909.42 |
| 1701388800000 | 911.98 |
| 1701648000000 | 909.19 |
| 1701734400000 | 914.37 |
| 1701820800000 | 919.58 |
| 1701907200000 | 917.99 |
| 1701993600000 | 922.43 |
| 1702252800000 | 921.61 |
| 1702339200000 | 919.99 |
| 1702425600000 | 919.56 |
| 1702512000000 | 948.89 |
| 1702598400000 | 941.34 |
| 1702857600000 | 938.74 |
| 1702944000000 | 947.54 |
| 1703030400000 | 948.54 |
| 1703116800000 | 947.29 |
| 1703203200000 | 952.8 |
| 1703635200000 | 964.05 |
| 1703721600000 | 959.32 |
| 1703808000000 | 954.71 |
| 1704153600000 | 947.67 |
| 1704240000000 | 935.14 |
| 1704326400000 | 950.13 |
| 1704412800000 | 951.09 |
| 1704672000000 | 951.74 |
| 1704758400000 | 942.36 |
| 1704844800000 | 942.74 |
| 1704931200000 | 931.85 |
| 1705017600000 | 942.62 |
| 1705276800000 | 938.29 |
| 1705363200000 | 926.36 |
| 1705449600000 | 913.63 |
| 1705536000000 | 916.64 |
| 1705622400000 | 918.38 |
| 1705881600000 | 925.45 |
| 1705968000000 | 918.03 |
| 1706054400000 | 932.54 |
| 1706140800000 | 927.52 |
| 1706227200000 | 934.6 |
| 1706486400000 | 927.89 |
| 1706572800000 | 933.87 |
| 1706659200000 | 938.22 |
| 1706745600000 | 925.03 |
| 1706832000000 | 922.14 |
| 1707091200000 | 910.25 |
| 1707177600000 | 914.84 |
| 1707264000000 | 909.29 |
| 1707350400000 | 907.5 |
| 1707436800000 | 907.4 |
| 1707696000000 | 914.69 |
| 1707782400000 | 902.76 |
| 1707868800000 | 906.6 |
| 1707955200000 | 916.62 |
| 1708041600000 | 919.74 |
| 1708300800000 | 920.69 |
| 1708387200000 | 927.98 |
| 1708473600000 | 927.37 |
| 1708560000000 | 933.31 |
| 1708646400000 | 937.37 |
| 1708905600000 | 934.74 |
| 1708992000000 | 937.49 |
| 1709078400000 | 934.73 |
| 1709164800000 | 935.61 |
| 1709251200000 | 940.88 |
| 1709510400000 | 941.55 |
| 1709596800000 | 944.35 |
| 1709683200000 | 950.57 |
| 1709769600000 | 958.62 |
| 1709856000000 | 964.11 |
| 1710115200000 | 959.97 |
| 1710201600000 | 966.6 |
| 1710288000000 | 971.75 |
| 1710374400000 | 963.39 |
| 1710460800000 | 965.74 |
| 1710720000000 | 964.05 |
| 1710806400000 | 968.39 |
| 1710892800000 | 968.27 |
| 1710979200000 | 976.2 |
| 1711065600000 | 972.57 |
| 1711324800000 | 975.64 |
| 1711411200000 | 980.66 |
| 1711497600000 | 983.06 |
| 1711584000000 | 983.02 |
| 1712016000000 | 976.13 |
| 1712102400000 | 986.16 |
| 1712188800000 | 993.56 |
| 1712275200000 | 979.41 |
| 1712534400000 | 989.24 |
| 1712620800000 | 982.52 |
| 1712707200000 | 972.28 |
| 1712793600000 | 960.31 |
| 1712880000000 | 956.74 |
| 1713139200000 | 955.75 |
| 1713225600000 | 939.63 |
| 1713312000000 | 943.32 |
| 1713398400000 | 951.79 |
| 1713484800000 | 953.49 |
| 1713744000000 | 958.57 |
| 1713830400000 | 974.23 |
| 1713916800000 | 964.95 |
| 1714003200000 | 961.97 |
| 1714089600000 | 967.67 |
| 1714348800000 | 973.49 |
| 1714435200000 | 964.21 |
| 1714521600000 | 962.98 |
| 1714608000000 | 964.17 |
| 1714694400000 | 975.31 |
| 1714953600000 | 984.31 |
| 1715040000000 | 994.17 |
| 1715126400000 | 993.61 |
| 1715212800000 | 998.88 |
| 1715299200000 | 1005.91 |
| 1715558400000 | 1010.49 |
| 1715644800000 | 1016.72 |
| 1715731200000 | 1025.2 |
| 1715817600000 | 1026.4 |
| 1715904000000 | 1027.48 |
| 1716163200000 | 1026.09 |
| 1716249600000 | 1021.46 |
| 1716336000000 | 1015.06 |
| 1716422400000 | 1012.66 |
| 1716508800000 | 1013.57 |
| 1716768000000 | 1019.3 |
| 1716854400000 | 1018.02 |
| 1716940800000 | 999.39 |
| 1717027200000 | 1008.48 |
| 1717113600000 | 1012.78 |
| 1717372800000 | 1019.69 |
| 1717459200000 | 1010.37 |
| 1717545600000 | 1011.56 |
| 1717632000000 | 1017.13 |
| 1717718400000 | 1004.18 |
| 1717977600000 | 990 |
| 1718064000000 | 974.77 |
| 1718150400000 | 997.63 |
| 1718236800000 | 973.2 |
| 1718323200000 | 952.17 |
| 1718582400000 | 957.44 |
| 1718668800000 | 969.33 |
| 1718755200000 | 968.54 |
| 1718841600000 | 977.3 |
| 1718928000000 | 965.95 |
| 1719187200000 | 979.75 |
| 1719273600000 | 972.79 |
| 1719360000000 | 964.63 |
| 1719446400000 | 963.54 |
| 1719532800000 | 962.13 |
| 1719792000000 | 974.18 |
| 1719878400000 | 970.4 |
| 1719964800000 | 987.51 |
| 1720051200000 | 994.78 |
| 1720137600000 | 995.31 |
| 1720396800000 | 995.16 |
| 1720483200000 | 983.59 |
| 1720569600000 | 993.11 |
| 1720656000000 | 1007.33 |
| 1720742400000 | 1015.61 |
| 1721001600000 | 1008.94 |
| 1721088000000 | 1003.61 |
| 1721174400000 | 1009.88 |
| 1721260800000 | 1014.27 |
| 1721347200000 | 1003.79 |
| 1721606400000 | 1010.24 |
| 1721692800000 | 1006.1 |
| 1721779200000 | 1002.95 |
| 1721865600000 | 997.91 |
| 1721952000000 | 1004.41 |
| 1722211200000 | 1000.28 |
| 1722297600000 | 1005.54 |
| 1722384000000 | 1008.09 |
| 1722470400000 | 987.91 |
| 1722556800000 | 976.62 |
| 1722816000000 | 956.34 |
| 1722902400000 | 952.02 |
| 1722988800000 | 971.83 |
| 1723075200000 | 967.97 |
| 1723161600000 | 975.28 |
| 1723420800000 | 978.92 |
| 1723507200000 | 984.81 |
| 1723593600000 | 996.67 |
| 1723680000000 | 1001.48 |
| 1723766400000 | 1007.92 |
| 1724025600000 | 1022.61 |
| 1724112000000 | 1019.93 |
| 1724198400000 | 1023.45 |
| 1724284800000 | 1025.31 |
| 1724371200000 | 1040.63 |
| 1724630400000 | 1042.34 |
| 1724716800000 | 1043.15 |
| 1724803200000 | 1041.23 |
| 1724889600000 | 1038.34 |
| 1724976000000 | 1042.31 |
| 1725235200000 | 1044.67 |
| 1725321600000 | 1031.8 |
| 1725408000000 | 1032.67 |
| 1725494400000 | 1037.59 |
| 1725580800000 | 1030.87 |
| 1725840000000 | 1031.31 |
| 1725926400000 | 1023.98 |
| 1726012800000 | 1022.84 |
| 1726099200000 | 1033.95 |
| 1726185600000 | 1047.3 |
| 1726444800000 | 1051.38 |
| 1726531200000 | 1057.35 |
| 1726617600000 | 1053.2 |
| 1726704000000 | 1062.87 |
| 1726790400000 | 1057.02 |
| 1727049600000 | 1056.38 |
| 1727136000000 | 1062.02 |
| 1727222400000 | 1059.36 |
| 1727308800000 | 1068.27 |
| 1727395200000 | 1073.47 |
| 1727654400000 | 1059.9 |
| 1727740800000 | 1045.94 |
| 1727827200000 | 1038.78 |
| 1727913600000 | 1027.53 |
| 1728000000000 | 1031.42 |
| 1728259200000 | 1032 |
| 1728345600000 | 1028.84 |
| 1728432000000 | 1032.47 |
| 1728518400000 | 1028.28 |
| 1728604800000 | 1035.82 |
| 1728864000000 | 1037.45 |
| 1728950400000 | 1037.22 |
| 1729036800000 | 1037.5 |
| 1729123200000 | 1038.14 |
| 1729209600000 | 1040.46 |
| 1729468800000 | 1030.79 |
| 1729555200000 | 1024.2 |
| 1729641600000 | 1017.61 |
| 1729728000000 | 1019.08 |
| 1729814400000 | 1018.86 |
| 1730073600000 | 1023.34 |
| 1730160000000 | 1015.52 |
| 1730246400000 | 1012.36 |
| 1730332800000 | 999.61 |
| 1730419200000 | 1009.5 |
| 1730678400000 | 1013.71 |
| 1730764800000 | 1015.97 |
| 1730851200000 | 990.6 |
| 1730937600000 | 999.57 |
| 1731024000000 | 989.91 |
| 1731283200000 | 991.69 |
| 1731369600000 | 969.04 |
| 1731456000000 | 963.26 |
| 1731542400000 | 974.75 |
| 1731628800000 | 972.16 |
| 1731888000000 | 974.86 |
| 1731974400000 | 969.87 |
| 1732060800000 | 962.7 |
| 1732147200000 | 964.03 |
| 1732233600000 | 960.58 |
| 1732492800000 | 967.29 |
| 1732579200000 | 958.76 |
| 1732665600000 | 965.89 |
| 1732752000000 | 970.46 |
| 1732838400000 | 975.01 |
| 1733097600000 | 967.29 |
| 1733184000000 | 974.23 |
| 1733270400000 | 980.03 |
| 1733356800000 | 994.34 |
| 1733443200000 | 992.49 |
| 1733702400000 | 993.84 |
| 1733788800000 | 982.21 |
| 1733875200000 | 979.55 |
| 1733961600000 | 974.6 |
| 1734048000000 | 975.14 |
| 1734307200000 | 973.57 |
| 1734393600000 | 963.17 |
| 1734480000000 | 962.28 |
| 1734566400000 | 942.87 |
| 1734652800000 | 941.97 |
| 1734912000000 | 941.85 |
| 1734998400000 | 943.79 |
| 1735257600000 | 953.4 |
| 1735516800000 | 948.42 |
| 1735603200000 | 950.83 |
| 1735776000000 | 949.18 |
| 1735862400000 | 948.54 |
| 1736121600000 | 964.89 |
| 1736208000000 | 963.11 |
| 1736294400000 | 951.61 |
| 1736380800000 | 951.5 |
| 1736467200000 | 936.59 |
| 1736726400000 | 930.48 |
| 1736812800000 | 942.81 |
| 1736899200000 | 962.24 |
| 1736985600000 | 965.75 |
| 1737072000000 | 973.86 |
| 1737331200000 | 983.54 |
| 1737417600000 | 986.4 |
| 1737504000000 | 986.44 |
| 1737590400000 | 992.21 |
| 1737676800000 | 1000.62 |
| 1737936000000 | 1001.28 |
| 1738022400000 | 1001.38 |
| 1738108800000 | 1004.7 |
| 1738195200000 | 1013.02 |
| 1738281600000 | 1009.14 |
| 1738540800000 | 992.84 |
| 1738627200000 | 1004.94 |
| 1738713600000 | 1012.56 |
| 1738800000000 | 1019.8 |
| 1738886400000 | 1017.58 |
| 1739145600000 | 1018.81 |
| 1739232000000 | 1023.56 |
| 1739318400000 | 1027.75 |
| 1739404800000 | 1040.26 |
| 1739491200000 | 1048.85 |
| 1739750400000 | 1053.26 |
| 1739836800000 | 1056.08 |
| 1739923200000 | 1040.94 |
| 1740009600000 | 1044.75 |
| 1740096000000 | 1047.26 |
| 1740355200000 | 1052.84 |
| 1740441600000 | 1061.16 |
| 1740528000000 | 1077.66 |
| 1740614400000 | 1063.71 |
| 1740700800000 | 1062.97 |
| 1740960000000 | 1082.17 |
| 1741046400000 | 1064.09 |
| 1741132800000 | 1105.86 |
| 1741219200000 | 1120.84 |
| 1741305600000 | 1125.23 |
| 1741564800000 | 1111.06 |
| 1741651200000 | 1107.31 |
| 1741737600000 | 1115.94 |
| 1741824000000 | 1108.08 |
| 1741910400000 | 1123.39 |
| 1742169600000 | 1135.95 |
| 1742256000000 | 1148.55 |
| 1742342400000 | 1143.89 |
| 1742428800000 | 1133.96 |
| 1742515200000 | 1124.68 |
| 1742774400000 | 1123.27 |
| 1742860800000 | 1135.97 |
| 1742947200000 | 1132.23 |
| 1743033600000 | 1132.83 |
| 1743120000000 | 1126.27 |
| 1743379200000 | 1109.67 |
| 1743465600000 | 1122.66 |
| 1743552000000 | 1124.71 |
| 1743638400000 | 1124.28 |
| 1743724800000 | 1053.16 |
| 1743984000000 | 1001.54 |
| 1744070400000 | 1027.14 |
| 1744156800000 | 1008.66 |
| 1744243200000 | 1062.32 |
| 1744329600000 | 1078.33 |
| 1744588800000 | 1112.74 |
| 1744675200000 | 1134.47 |
| 1744761600000 | 1143.42 |
| 1744848000000 | 1140.32 |
| 1745280000000 | 1160.17 |
| 1745366400000 | 1160.21 |
| 1745452800000 | 1162.13 |
| 1745539200000 | 1166.45 |
| 1745798400000 | 1173.09 |
| 1745884800000 | 1183.13 |
| 1745971200000 | 1185.82 |
| 1746057600000 | 1177.27 |
| 1746144000000 | 1199.46 |
| 1746403200000 | 1200.1 |
| 1746489600000 | 1201.01 |
| 1746576000000 | 1200.05 |
| 1746662400000 | 1196.21 |
| 1746748800000 | 1202.01 |
| 1747008000000 | 1188.19 |
| 1747094400000 | 1193.53 |
| 1747180800000 | 1203.09 |
| 1747267200000 | 1207.63 |
| 1747353600000 | 1210.04 |
| 1747612800000 | 1221.91 |
| 1747699200000 | 1235.6 |
| 1747785600000 | 1243.26 |
| 1747872000000 | 1229.97 |
| 1747958400000 | 1226.76 |
| 1748217600000 | 1242.02 |
| 1748304000000 | 1240.39 |
| 1748390400000 | 1230.68 |
| 1748476800000 | 1234.64 |
| 1748563200000 | 1236.81 |
| 1748822400000 | 1247.83 |
| 1748908800000 | 1240.2 |
| 1748995200000 | 1244.04 |
| 1749081600000 | 1251.35 |
| 1749168000000 | 1245.82 |
| 1749427200000 | 1246.53 |
| 1749513600000 | 1242.2 |
| 1749600000000 | 1246.85 |
| 1749686400000 | 1257.19 |
| 1749772800000 | 1243.4 |
| 1750032000000 | 1257.84 |
| 1750118400000 | 1239 |
| 1750204800000 | 1237.83 |
| 1750291200000 | 1223.29 |
| 1750377600000 | 1233.74 |
| 1750636800000 | 1228.67 |
| 1750723200000 | 1250.55 |
| 1750809600000 | 1244.33 |
| 1750896000000 | 1260.5 |
| 1750982400000 | 1270.41 |
| 1751241600000 | 1270.24 |
| 1751328000000 | 1268.85 |
| 1751414400000 | 1263.65 |
| 1751500800000 | 1272.34 |
| 1751587200000 | 1267.82 |
| 1751846400000 | 1270.01 |
| 1751932800000 | 1267.09 |
| 1752019200000 | 1284.7 |
| 1752105600000 | 1277.36 |
| 1752192000000 | 1269.96 |
| 1752451200000 | 1270.34 |
| 1752537600000 | 1254.35 |
| 1752624000000 | 1247.44 |
| 1752710400000 | 1255.28 |
| 1752796800000 | 1267.74 |
| 1753056000000 | 1276.1 |
| 1753142400000 | 1275.08 |
| 1753228800000 | 1284.4 |
| 1753315200000 | 1293.39 |
| 1753401600000 | 1287.74 |
| 1753660800000 | 1272.13 |
| 1753747200000 | 1268.95 |
| 1753833600000 | 1267.4 |
| 1753920000000 | 1259.88 |
| 1754006400000 | 1245.11 |
| 1754265600000 | 1264.26 |
| 1754352000000 | 1264.92 |
| 1754438400000 | 1280 |
| 1754524800000 | 1286.89 |
| 1754611200000 | 1293.96 |
| 1754870400000 | 1288.22 |
| 1754956800000 | 1297.95 |
| 1755043200000 | 1310.81 |
| 1755129600000 | 1313.64 |
| 1755216000000 | 1319.27 |
| 1755475200000 | 1310.26 |
| 1755561600000 | 1317.11 |
| 1755648000000 | 1318.82 |
| 1755734400000 | 1315.32 |
| 1755820800000 | 1329.93 |
| 1756080000000 | 1317.15 |
| 1756166400000 | 1295.22 |
| 1756252800000 | 1282.87 |
| 1756339200000 | 1286.23 |
| 1756425600000 | 1282.16 |
| 1756684800000 | 1287.05 |
| 1756771200000 | 1259.12 |
| 1756857600000 | 1263.6 |
| 1756944000000 | 1269.94 |
| 1757030400000 | 1277.43 |
| 1757289600000 | 1287.36 |
| 1757376000000 | 1289.52 |
| 1757462400000 | 1291.81 |
| 1757548800000 | 1299.29 |
| 1757635200000 | 1301.68 |
| 1757894400000 | 1314.99 |
| 1757980800000 | 1305.84 |
| 1758067200000 | 1301.6 |
| 1758153600000 | 1295.24 |
| 1758240000000 | 1292.59 |
| 1758499200000 | 1291.69 |
| 1758585600000 | 1298.79 |
| 1758672000000 | 1294.31 |
| 1758758400000 | 1281.44 |
| 1758844800000 | 1296.73 |
| 1759104000000 | 1300.19 |
| 1759190400000 | 1306.73 |
| 1759276800000 | 1313.53 |
| 1759363200000 | 1308.44 |
| 1759449600000 | 1317.17 |
| 1759708800000 | 1308.39 |
| 1759795200000 | 1298.78 |
| 1759881600000 | 1303.82 |
| 1759968000000 | 1296.5 |
| 1760054400000 | 1286.52 |
| 1760313600000 | 1289.36 |
| 1760400000000 | 1294.91 |
| 1760486400000 | 1298.96 |
| 1760572800000 | 1310.08 |
| 1760659200000 | 1290.05 |
| 1760918400000 | 1297.17 |
| 1761004800000 | 1295.33 |
| 1761091200000 | 1299.94 |
| 1761177600000 | 1304.89 |
| 1761264000000 | 1309.77 |
| 1761523200000 | 1315.14 |
| 1761609600000 | 1317.58 |
| 1761696000000 | 1317.66 |
| 1761782400000 | 1307.02 |
| 1761868800000 | 1299.31 |
| 1762128000000 | 1298.88 |
| 1762214400000 | 1291.41 |
| 1762300800000 | 1291.7 |
| 1762387200000 | 1296.35 |
| 1762473600000 | 1293.97 |
| 1762732800000 | 1311.11 |
| 1762819200000 | 1327.4 |
| 1762905600000 | 1338.02 |
| 1762992000000 | 1339.78 |
| 1763078400000 | 1318.31 |
| 1763337600000 | 1310.38 |
| 1763424000000 | 1285.67 |
| 1763510400000 | 1278.99 |
| 1763596800000 | 1283.13 |
| 1763683200000 | 1277.35 |
| 1763942400000 | 1280.64 |
| 1764028800000 | 1298.18 |
| 1764115200000 | 1317.31 |
| 1764201600000 | 1323.38 |
| 1764288000000 | 1325.05 |
| 1764547200000 | 1322.64 |
| 1764633600000 | 1324.36 |
| 1764720000000 | 1328.54 |
| 1764806400000 | 1337.5 |
| 1764892800000 | 1331.77 |
| 1765152000000 | 1330.73 |
| 1765238400000 | 1335.54 |
| 1765324800000 | 1334.16 |
| 1765411200000 | 1356.4 |
| 1765497600000 | 1348.78 |
| 1765756800000 | 1363.45 |
| 1765843200000 | 1359.38 |
| 1765929600000 | 1363.5 |
| 1766016000000 | 1371.61 |
| 1766102400000 | 1375.6 |
| 1766361600000 | 1381.18 |
| 1766448000000 | 1385.87 |
| 1766534400000 | 1386.18 |
| 1766966400000 | 1385.19 |
| 1767052800000 | 1395.82 |
| 1767139200000 | 1391.64 |
| 1767312000000 | 1402.45 |
| 1767571200000 | 1407.86 |
| 1767657600000 | 1406.44 |
| 1767744000000 | 1405.67 |
| 1767830400000 | 1404.72 |
| 1767916800000 | 1405.99 |
| 1768176000000 | 1411.61 |
| 1768262400000 | 1402.83 |
| 1768348800000 | 1409.3 |
| 1768435200000 | 1408.5 |
| 1768521600000 | 1409.42 |
| 1768780800000 | 1404.09 |
| 1768867200000 | 1402.13 |
| 1768953600000 | 1396.37 |
| 1769040000000 | 1416.16 |
| 1769126400000 | 1413.61 |
| 1769385600000 | 1436.06 |
| 1769472000000 | 1456.88 |
| 1769558400000 | 1453.55 |
| 1769644800000 | 1448.32 |
| 1769731200000 | 1454.07 |
| STOXX Europe 600 Domestic Focus | STOXX Europe 600 | |
|---|---|---|
| 2019 | 17.36982596037 | 21.291421636269 |
| 2020 | 0.65522228067518 | 4.6347207146043 |
| 2021 | 10.049804592408 | 13.728657156921 |
| 2022 | -20.568037819103 | -18.44500737101 |
| 2023 | 16.468502030523 | 16.964542735885 |
| 2024 | -0.41114040862349 | -0.66303945445407 |
| 2025 | 47.234226048272 | 32.892000893063 |
| 2026 | 72.171506653349 | 72.674862243643 |
Methodology
The parent index of the STOXX Europe 600 Focus indices is the STOXX Europe 600. Index constituents are selected from the eligible list of companies as follows:
1. STOXX Europe 600 Domestic Focus Index: From the Universe, only companies with 50% or more domestic geographical revenue will be included in the Domestic Index.
2. STOXX Europe 600 Foreign Focus Index: From the Universe, the remaining companies which were not included in the Domestic Index, will form the Foreign Index.
The index is reviewed quarterly in March, September, June and December.
| Index | ISIN | Symbol | Bloomberg | Reuters |
|---|---|---|---|---|
| Net Return EUR | CH1487683380 | SXEDOMR | .SXEDOMR | |
| Price EUR | CH1487683372 | SXEDOMP | .SXEDOMP | |
| Gross Return EUR | CH1487683398 | SXEDOMGR | .SXEDOMGR | |
| Gross Return USD | CH1487683422 | SXEDOMGV | SXEDOMGV INDEX | .SXEDOMGV |
| Price USD | CH1487683406 | SXEDOML | SXEDOML INDEX | .SXEDOML |
| Net Return USD | CH1487683414 | SXEDOMV | SXEDOMV INDEX | .SXEDOMV |
Quick Facts
| Weighting | free-float market capitalization |
| Cap Factor | N/A |
| No. of components | Variable |
| Review frequency | Quarterly in March, June, September and December |
| Calculation/distribution | Realtime 15 sec |
| Calculation hours | 09:00 - 18:00 CET Europe |
| Base value/base date | 1000 as of June. 22, 2015 |
| History | 1000 as of June. 22, 2015 |
| Inception date | January. 30, 2026 |
| 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 |
|---|---|---|---|
| TOTALENERGIES | Energy | France | 3.200% |
| IBERDROLA | Utilities | Spain | 2.750% |
| UNICREDIT | Banks | Italy | 2.713% |
| BNP PARIBAS | Banks | France | 2.277% |
| INTESA SANPAOLO | Banks | Italy | 2.164% |
| RHEINMETALL | Industrial Goods and Services | Germany | 1.943% |
| BARCLAYS | Banks | UK | 1.850% |
| ING GRP | Banks | Netherlands | 1.778% |
| LLOYDS BANKING GRP | Banks | UK | 1.756% |
| ENEL | Utilities | Italy | 1.715% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of January 30, 2026
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.