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 (EUR bn) | Components (EUR bn) | Component weight (%) | Turnover (%) | |||||
|---|---|---|---|---|---|---|---|---|---|
| Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
| STOXX Europe 600 Domestic Focus | 5,549.2 | 4,216.9 | 13.1 | 5.6 | 134.9 | 1.8 | 3.2 | 0.0 | N/A |
| STOXX Europe 600 | 15,826.7 | 12,714.1 | 21.2 | 7.2 | 471.8 | 1.7 | 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 | 3.3 | 3.3 | 30.3 | 64.4 | 91.7 | N/A | N/A | 31.0 | 18.3 | 14.1 |
| STOXX Europe 600 | 3.2 | 3.2 | 16.3 | 45.9 | 75.2 | N/A | N/A | 16.6 | 13.7 | 12.0 |
| Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
| STOXX Europe 600 Domestic Focus | N/A | N/A | 14.2 | 12.8 | 14.8 | N/A | N/A | 1.7 | 1.1 | 0.8 |
| STOXX Europe 600 | N/A | N/A | 14.1 | 12.1 | 13.9 | N/A | N/A | 0.9 | 0.8 | 0.7 |
| Index to benchmark | Correlation | Tracking error (%) | ||||||||
| STOXX Europe 600 Domestic Focus | 0.8 | 0.8 | 0.9 | 0.9 | 0.9 | 5.1 | 5.1 | 4.9 | 4.9 | 4.8 |
| Index to benchmark | Beta | Annualized information ratio | ||||||||
| STOXX Europe 600 Domestic Focus | 0.8 | 0.8 | 0.9 | 1.0 | 1.0 | 0.0 | 0.0 | 2.3 | 0.8 | 0.4 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(EUR, Net Return), 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 | 1011.08 |
| 1435104000000 | 1006.65 |
| 1435190400000 | 1007.5 |
| 1435276800000 | 1010.27 |
| 1435536000000 | 979.64 |
| 1435622400000 | 969.04 |
| 1435708800000 | 984.52 |
| 1435795200000 | 978.06 |
| 1435881600000 | 972.72 |
| 1436140800000 | 956.49 |
| 1436227200000 | 940.7 |
| 1436313600000 | 941.65 |
| 1436400000000 | 964.32 |
| 1436486400000 | 988.21 |
| 1436745600000 | 1007.66 |
| 1436832000000 | 1011.34 |
| 1436918400000 | 1018.37 |
| 1437004800000 | 1033.13 |
| 1437091200000 | 1034.08 |
| 1437350400000 | 1038.12 |
| 1437436800000 | 1027.16 |
| 1437523200000 | 1025.48 |
| 1437609600000 | 1019.07 |
| 1437696000000 | 1013.59 |
| 1437955200000 | 991.29 |
| 1438041600000 | 1002.55 |
| 1438128000000 | 1010.44 |
| 1438214400000 | 1013.62 |
| 1438300800000 | 1014.53 |
| 1438560000000 | 1022.49 |
| 1438646400000 | 1020.14 |
| 1438732800000 | 1032.54 |
| 1438819200000 | 1026.73 |
| 1438905600000 | 1016.99 |
| 1439164800000 | 1025.9 |
| 1439251200000 | 1013.11 |
| 1439337600000 | 987.77 |
| 1439424000000 | 999.35 |
| 1439510400000 | 998.39 |
| 1439769600000 | 1001.77 |
| 1439856000000 | 1003.02 |
| 1439942400000 | 987.24 |
| 1440028800000 | 966.2 |
| 1440115200000 | 936.41 |
| 1440374400000 | 885.38 |
| 1440460800000 | 924.87 |
| 1440547200000 | 912.17 |
| 1440633600000 | 942.04 |
| 1440720000000 | 943.44 |
| 1440979200000 | 941.35 |
| 1441065600000 | 917.17 |
| 1441152000000 | 921.42 |
| 1441238400000 | 942.41 |
| 1441324800000 | 918.73 |
| 1441584000000 | 922.86 |
| 1441670400000 | 935.17 |
| 1441756800000 | 946.26 |
| 1441843200000 | 936.11 |
| 1441929600000 | 925 |
| 1442188800000 | 918.65 |
| 1442275200000 | 923.87 |
| 1442361600000 | 934.51 |
| 1442448000000 | 935.89 |
| 1442534400000 | 917.9 |
| 1442793600000 | 924.67 |
| 1442880000000 | 897.59 |
| 1442966400000 | 898.84 |
| 1443052800000 | 883.49 |
| 1443139200000 | 907.62 |
| 1443398400000 | 888.34 |
| 1443484800000 | 881.86 |
| 1443571200000 | 902.64 |
| 1443657600000 | 895.44 |
| 1443744000000 | 899.98 |
| 1444003200000 | 926.99 |
| 1444089600000 | 934.01 |
| 1444176000000 | 934.56 |
| 1444262400000 | 934.46 |
| 1444348800000 | 936.29 |
| 1444608000000 | 933.73 |
| 1444694400000 | 924.59 |
| 1444780800000 | 917.95 |
| 1444867200000 | 929.37 |
| 1444953600000 | 937.26 |
| 1445212800000 | 939.8 |
| 1445299200000 | 938.28 |
| 1445385600000 | 939.15 |
| 1445472000000 | 958.06 |
| 1445558400000 | 974.75 |
| 1445817600000 | 972.42 |
| 1445904000000 | 961.23 |
| 1445990400000 | 968.91 |
| 1446076800000 | 967.53 |
| 1446163200000 | 968.11 |
| 1446422400000 | 973.09 |
| 1446508800000 | 975.86 |
| 1446595200000 | 976.42 |
| 1446681600000 | 971.77 |
| 1446768000000 | 977.01 |
| 1447027200000 | 966.4 |
| 1447113600000 | 970.62 |
| 1447200000000 | 976.17 |
| 1447286400000 | 962.67 |
| 1447372800000 | 956.34 |
| 1447632000000 | 960.04 |
| 1447718400000 | 982.95 |
| 1447804800000 | 980.43 |
| 1447891200000 | 985.17 |
| 1447977600000 | 984.36 |
| 1448236800000 | 980.61 |
| 1448323200000 | 967.98 |
| 1448409600000 | 982.43 |
| 1448496000000 | 992.15 |
| 1448582400000 | 992.67 |
| 1448841600000 | 997.35 |
| 1448928000000 | 996.07 |
| 1449014400000 | 994.37 |
| 1449100800000 | 965.88 |
| 1449187200000 | 962.89 |
| 1449446400000 | 967.13 |
| 1449532800000 | 949.31 |
| 1449619200000 | 946.47 |
| 1449705600000 | 943.36 |
| 1449792000000 | 924.69 |
| 1450051200000 | 908.58 |
| 1450137600000 | 936.71 |
| 1450224000000 | 937.41 |
| 1450310400000 | 949.65 |
| 1450396800000 | 939.93 |
| 1450656000000 | 930.13 |
| 1450742400000 | 928.96 |
| 1450828800000 | 951.31 |
| 1450915200000 | 951.36 |
| 1451260800000 | 945.51 |
| 1451347200000 | 959.22 |
| 1451433600000 | 954.46 |
| 1451520000000 | 951.38 |
| 1451865600000 | 926.68 |
| 1451952000000 | 930.78 |
| 1452038400000 | 921.86 |
| 1452124800000 | 903.67 |
| 1452211200000 | 891.61 |
| 1452470400000 | 891.24 |
| 1452556800000 | 897.87 |
| 1452643200000 | 901.28 |
| 1452729600000 | 884.81 |
| 1452816000000 | 860.3 |
| 1453075200000 | 852.56 |
| 1453161600000 | 864.15 |
| 1453248000000 | 834.66 |
| 1453334400000 | 851.01 |
| 1453420800000 | 878.82 |
| 1453680000000 | 871.15 |
| 1453766400000 | 878.39 |
| 1453852800000 | 882.59 |
| 1453939200000 | 868.28 |
| 1454025600000 | 888.59 |
| 1454284800000 | 887.59 |
| 1454371200000 | 869.17 |
| 1454457600000 | 852.71 |
| 1454544000000 | 853.7 |
| 1454630400000 | 843.15 |
| 1454889600000 | 809.13 |
| 1454976000000 | 795.34 |
| 1455062400000 | 813.82 |
| 1455148800000 | 781.89 |
| 1455235200000 | 804.3 |
| 1455494400000 | 829.08 |
| 1455580800000 | 826.13 |
| 1455667200000 | 848.12 |
| 1455753600000 | 849.97 |
| 1455840000000 | 842.73 |
| 1456099200000 | 857.34 |
| 1456185600000 | 845.98 |
| 1456272000000 | 825.67 |
| 1456358400000 | 846.56 |
| 1456444800000 | 858.21 |
| 1456704000000 | 864.53 |
| 1456790400000 | 879.04 |
| 1456876800000 | 884.27 |
| 1456963200000 | 882.56 |
| 1457049600000 | 886.12 |
| 1457308800000 | 879.99 |
| 1457395200000 | 871.54 |
| 1457481600000 | 875.97 |
| 1457568000000 | 865.47 |
| 1457654400000 | 893.5 |
| 1457913600000 | 898.53 |
| 1458000000000 | 888.94 |
| 1458086400000 | 889.39 |
| 1458172800000 | 889.73 |
| 1458259200000 | 892.51 |
| 1458518400000 | 887.99 |
| 1458604800000 | 885.86 |
| 1458691200000 | 882.55 |
| 1458777600000 | 869.39 |
| 1459209600000 | 874.98 |
| 1459296000000 | 885.41 |
| 1459382400000 | 875.47 |
| 1459468800000 | 865.35 |
| 1459728000000 | 864.55 |
| 1459814400000 | 846.05 |
| 1459900800000 | 851.78 |
| 1459987200000 | 843.29 |
| 1460073600000 | 856.46 |
| 1460332800000 | 861.01 |
| 1460419200000 | 864.56 |
| 1460505600000 | 886.68 |
| 1460592000000 | 887.64 |
| 1460678400000 | 884.27 |
| 1460937600000 | 887.21 |
| 1461024000000 | 896.21 |
| 1461110400000 | 900.62 |
| 1461196800000 | 898.44 |
| 1461283200000 | 897.98 |
| 1461542400000 | 894.15 |
| 1461628800000 | 900.67 |
| 1461715200000 | 905.24 |
| 1461801600000 | 906.88 |
| 1461888000000 | 890 |
| 1462147200000 | 889.65 |
| 1462233600000 | 875.52 |
| 1462320000000 | 867.07 |
| 1462406400000 | 869.06 |
| 1462492800000 | 865.55 |
| 1462752000000 | 868.91 |
| 1462838400000 | 877.02 |
| 1462924800000 | 871.72 |
| 1463011200000 | 869.94 |
| 1463097600000 | 873.89 |
| 1463356800000 | 874.62 |
| 1463443200000 | 875.91 |
| 1463529600000 | 885.36 |
| 1463616000000 | 878.96 |
| 1463702400000 | 890.13 |
| 1463961600000 | 886.6 |
| 1464048000000 | 909.48 |
| 1464134400000 | 921.16 |
| 1464220800000 | 923.11 |
| 1464307200000 | 924.1 |
| 1464566400000 | 925.8 |
| 1464652800000 | 918.25 |
| 1464739200000 | 905.94 |
| 1464825600000 | 905.87 |
| 1464912000000 | 896.91 |
| 1465171200000 | 898.44 |
| 1465257600000 | 908.33 |
| 1465344000000 | 903.6 |
| 1465430400000 | 894.95 |
| 1465516800000 | 870.22 |
| 1465776000000 | 851.56 |
| 1465862400000 | 832.44 |
| 1465948800000 | 840.18 |
| 1466035200000 | 831.95 |
| 1466121600000 | 848.54 |
| 1466380800000 | 884.98 |
| 1466467200000 | 889.48 |
| 1466553600000 | 892.35 |
| 1466640000000 | 909.12 |
| 1466726400000 | 815.77 |
| 1466985600000 | 768.24 |
| 1467072000000 | 793.08 |
| 1467158400000 | 818.98 |
| 1467244800000 | 825.06 |
| 1467331200000 | 830.49 |
| 1467590400000 | 820.17 |
| 1467676800000 | 801.22 |
| 1467763200000 | 783.58 |
| 1467849600000 | 793.01 |
| 1467936000000 | 811.12 |
| 1468195200000 | 826.53 |
| 1468281600000 | 840.46 |
| 1468368000000 | 838.37 |
| 1468454400000 | 847.85 |
| 1468540800000 | 845.2 |
| 1468800000000 | 846.44 |
| 1468886400000 | 842.8 |
| 1468972800000 | 850.68 |
| 1469059200000 | 849.08 |
| 1469145600000 | 847.13 |
| 1469404800000 | 849.7 |
| 1469491200000 | 848.35 |
| 1469577600000 | 853.83 |
| 1469664000000 | 844.9 |
| 1469750400000 | 853.67 |
| 1470009600000 | 846.71 |
| 1470096000000 | 835.18 |
| 1470182400000 | 835.94 |
| 1470268800000 | 841.61 |
| 1470355200000 | 852.04 |
| 1470614400000 | 855.68 |
| 1470700800000 | 863.35 |
| 1470787200000 | 862.42 |
| 1470873600000 | 869.13 |
| 1470960000000 | 868.61 |
| 1471219200000 | 867.1 |
| 1471305600000 | 858.76 |
| 1471392000000 | 850.21 |
| 1471478400000 | 857.54 |
| 1471564800000 | 848.7 |
| 1471824000000 | 851.05 |
| 1471910400000 | 862.06 |
| 1471996800000 | 867.08 |
| 1472083200000 | 859.89 |
| 1472169600000 | 863.77 |
| 1472428800000 | 860.89 |
| 1472515200000 | 866.18 |
| 1472601600000 | 866.91 |
| 1472688000000 | 869.88 |
| 1472774400000 | 886.1 |
| 1473033600000 | 885.65 |
| 1473120000000 | 882.31 |
| 1473206400000 | 884.48 |
| 1473292800000 | 885.77 |
| 1473379200000 | 876.17 |
| 1473638400000 | 865.04 |
| 1473724800000 | 853.12 |
| 1473811200000 | 850.52 |
| 1473897600000 | 853.62 |
| 1473984000000 | 845.94 |
| 1474243200000 | 854.13 |
| 1474329600000 | 851.8 |
| 1474416000000 | 857.42 |
| 1474502400000 | 871.16 |
| 1474588800000 | 863.63 |
| 1474848000000 | 848.67 |
| 1474934400000 | 847.42 |
| 1475020800000 | 853.12 |
| 1475107200000 | 855.79 |
| 1475193600000 | 857.11 |
| 1475452800000 | 856.46 |
| 1475539200000 | 861.84 |
| 1475625600000 | 858.11 |
| 1475712000000 | 854.65 |
| 1475798400000 | 843.72 |
| 1476057600000 | 849.24 |
| 1476144000000 | 845.56 |
| 1476230400000 | 844.14 |
| 1476316800000 | 836.84 |
| 1476403200000 | 848.46 |
| 1476662400000 | 843.82 |
| 1476748800000 | 859.16 |
| 1476835200000 | 862.35 |
| 1476921600000 | 865.85 |
| 1477008000000 | 867.17 |
| 1477267200000 | 870.1 |
| 1477353600000 | 870.05 |
| 1477440000000 | 867.84 |
| 1477526400000 | 868.25 |
| 1477612800000 | 868.06 |
| 1477872000000 | 863.25 |
| 1477958400000 | 853.99 |
| 1478044800000 | 841.64 |
| 1478131200000 | 847.36 |
| 1478217600000 | 837.75 |
| 1478476800000 | 849.84 |
| 1478563200000 | 853.04 |
| 1478649600000 | 862.69 |
| 1478736000000 | 860.5 |
| 1478822400000 | 860.26 |
| 1479081600000 | 861.18 |
| 1479168000000 | 865.88 |
| 1479254400000 | 862.72 |
| 1479340800000 | 868.53 |
| 1479427200000 | 864.24 |
| 1479686400000 | 866.14 |
| 1479772800000 | 873.6 |
| 1479859200000 | 870.46 |
| 1479945600000 | 871.88 |
| 1480032000000 | 871.44 |
| 1480291200000 | 863.13 |
| 1480377600000 | 868.83 |
| 1480464000000 | 872.36 |
| 1480550400000 | 871.89 |
| 1480636800000 | 867.66 |
| 1480896000000 | 871.26 |
| 1480982400000 | 885.59 |
| 1481068800000 | 895.92 |
| 1481155200000 | 907.75 |
| 1481241600000 | 912.77 |
| 1481500800000 | 909.86 |
| 1481587200000 | 920 |
| 1481673600000 | 913.55 |
| 1481760000000 | 923.16 |
| 1481846400000 | 925.25 |
| 1482105600000 | 923.31 |
| 1482192000000 | 929.66 |
| 1482278400000 | 928.09 |
| 1482364800000 | 926.33 |
| 1482451200000 | 928 |
| 1482796800000 | 929.12 |
| 1482883200000 | 928.18 |
| 1482969600000 | 926.03 |
| 1483056000000 | 928.7 |
| 1483315200000 | 934.15 |
| 1483401600000 | 942.58 |
| 1483488000000 | 942.55 |
| 1483574400000 | 943.93 |
| 1483660800000 | 944.08 |
| 1483920000000 | 934.57 |
| 1484006400000 | 933.76 |
| 1484092800000 | 936.36 |
| 1484179200000 | 931.82 |
| 1484265600000 | 940.9 |
| 1484524800000 | 930.97 |
| 1484611200000 | 932.11 |
| 1484697600000 | 931.26 |
| 1484784000000 | 931.32 |
| 1484870400000 | 932.99 |
| 1485129600000 | 928.84 |
| 1485216000000 | 927.95 |
| 1485302400000 | 938.19 |
| 1485388800000 | 938.69 |
| 1485475200000 | 934.8 |
| 1485734400000 | 924.07 |
| 1485820800000 | 918.25 |
| 1485907200000 | 926.12 |
| 1485993600000 | 923.64 |
| 1486080000000 | 930.66 |
| 1486339200000 | 922.1 |
| 1486425600000 | 922 |
| 1486512000000 | 925.38 |
| 1486598400000 | 932.96 |
| 1486684800000 | 931.63 |
| 1486944000000 | 937.77 |
| 1487030400000 | 939.95 |
| 1487116800000 | 942.1 |
| 1487203200000 | 939.52 |
| 1487289600000 | 935.42 |
| 1487548800000 | 938.35 |
| 1487635200000 | 943.2 |
| 1487721600000 | 942.09 |
| 1487808000000 | 942.11 |
| 1487894400000 | 934.01 |
| 1488153600000 | 931.52 |
| 1488240000000 | 933.83 |
| 1488326400000 | 948.7 |
| 1488412800000 | 948.29 |
| 1488499200000 | 949.74 |
| 1488758400000 | 945.59 |
| 1488844800000 | 943.28 |
| 1488931200000 | 943.88 |
| 1489017600000 | 948.33 |
| 1489104000000 | 949.91 |
| 1489363200000 | 951.04 |
| 1489449600000 | 945.1 |
| 1489536000000 | 949.21 |
| 1489622400000 | 957.21 |
| 1489708800000 | 959.57 |
| 1489968000000 | 955.91 |
| 1490054400000 | 954.66 |
| 1490140800000 | 949.24 |
| 1490227200000 | 958.33 |
| 1490313600000 | 955.86 |
| 1490572800000 | 953.12 |
| 1490659200000 | 958.35 |
| 1490745600000 | 959.97 |
| 1490832000000 | 963.78 |
| 1490918400000 | 969.31 |
| 1491177600000 | 962.66 |
| 1491264000000 | 961.62 |
| 1491350400000 | 962.43 |
| 1491436800000 | 966.08 |
| 1491523200000 | 966.01 |
| 1491782400000 | 965.64 |
| 1491868800000 | 965.12 |
| 1491955200000 | 965.56 |
| 1492041600000 | 962.17 |
| 1492473600000 | 954.35 |
| 1492560000000 | 960.79 |
| 1492646400000 | 963.03 |
| 1492732800000 | 963.47 |
| 1492992000000 | 992.73 |
| 1493078400000 | 993.91 |
| 1493164800000 | 995.26 |
| 1493251200000 | 992.51 |
| 1493337600000 | 991.27 |
| 1493596800000 | 990.54 |
| 1493683200000 | 999.24 |
| 1493769600000 | 998.65 |
| 1493856000000 | 1007.81 |
| 1493942400000 | 1015.88 |
| 1494201600000 | 1015.11 |
| 1494288000000 | 1017.35 |
| 1494374400000 | 1020.84 |
| 1494460800000 | 1012.62 |
| 1494547200000 | 1017.45 |
| 1494806400000 | 1020.06 |
| 1494892800000 | 1020.72 |
| 1494979200000 | 1008.32 |
| 1495065600000 | 1005.54 |
| 1495152000000 | 1013.09 |
| 1495411200000 | 1015.1 |
| 1495497600000 | 1018.64 |
| 1495584000000 | 1019.55 |
| 1495670400000 | 1019.13 |
| 1495756800000 | 1015.24 |
| 1496016000000 | 1013.94 |
| 1496102400000 | 1011.84 |
| 1496188800000 | 1010.16 |
| 1496275200000 | 1013.9 |
| 1496361600000 | 1013.53 |
| 1496620800000 | 1011.09 |
| 1496707200000 | 1005.39 |
| 1496793600000 | 1008.2 |
| 1496880000000 | 1011.19 |
| 1496966400000 | 1011.47 |
| 1497225600000 | 1003.2 |
| 1497312000000 | 1008.13 |
| 1497398400000 | 1005.91 |
| 1497484800000 | 999.78 |
| 1497571200000 | 1006.18 |
| 1497830400000 | 1012.49 |
| 1497916800000 | 1003.74 |
| 1498003200000 | 1002.31 |
| 1498089600000 | 998.9 |
| 1498176000000 | 997.13 |
| 1498435200000 | 1000.45 |
| 1498521600000 | 993.5 |
| 1498608000000 | 996.9 |
| 1498694400000 | 987.91 |
| 1498780800000 | 983.64 |
| 1499040000000 | 995.22 |
| 1499126400000 | 994.02 |
| 1499212800000 | 993.61 |
| 1499299200000 | 992.1 |
| 1499385600000 | 990.84 |
| 1499644800000 | 994.34 |
| 1499731200000 | 988.21 |
| 1499817600000 | 1000.11 |
| 1499904000000 | 1007.58 |
| 1499990400000 | 1008 |
| 1500249600000 | 1008.02 |
| 1500336000000 | 998.31 |
| 1500422400000 | 1004.88 |
| 1500508800000 | 1000.9 |
| 1500595200000 | 991.6 |
| 1500854400000 | 990.49 |
| 1500940800000 | 994.24 |
| 1501027200000 | 1001.64 |
| 1501113600000 | 1003.04 |
| 1501200000000 | 993.02 |
| 1501459200000 | 991 |
| 1501545600000 | 999.49 |
| 1501632000000 | 996.57 |
| 1501718400000 | 999.36 |
| 1501804800000 | 1008.65 |
| 1502064000000 | 1008.1 |
| 1502150400000 | 1010.26 |
| 1502236800000 | 1002.36 |
| 1502323200000 | 993.76 |
| 1502409600000 | 982.15 |
| 1502668800000 | 994.38 |
| 1502755200000 | 995.73 |
| 1502841600000 | 1001.16 |
| 1502928000000 | 993.6 |
| 1503014400000 | 988.93 |
| 1503273600000 | 984.32 |
| 1503360000000 | 989.08 |
| 1503446400000 | 983.01 |
| 1503532800000 | 984.38 |
| 1503619200000 | 983.58 |
| 1503878400000 | 979.79 |
| 1503964800000 | 968.5 |
| 1504051200000 | 975.35 |
| 1504137600000 | 981.32 |
| 1504224000000 | 986.59 |
| 1504483200000 | 981 |
| 1504569600000 | 977.64 |
| 1504656000000 | 977.49 |
| 1504742400000 | 978.76 |
| 1504828800000 | 980.25 |
| 1505088000000 | 990.99 |
| 1505174400000 | 998.18 |
| 1505260800000 | 998.81 |
| 1505347200000 | 999.91 |
| 1505433600000 | 997.66 |
| 1505692800000 | 1000.35 |
| 1505779200000 | 1002.44 |
| 1505865600000 | 1002.82 |
| 1505952000000 | 1005.15 |
| 1506038400000 | 1005.09 |
| 1506297600000 | 1004.7 |
| 1506384000000 | 1004.74 |
| 1506470400000 | 1011.64 |
| 1506556800000 | 1012.19 |
| 1506643200000 | 1016.98 |
| 1506902400000 | 1018.67 |
| 1506988800000 | 1019.38 |
| 1507075200000 | 1012.95 |
| 1507161600000 | 1017.66 |
| 1507248000000 | 1012.45 |
| 1507507200000 | 1014.66 |
| 1507593600000 | 1014.57 |
| 1507680000000 | 1017.13 |
| 1507766400000 | 1017.34 |
| 1507852800000 | 1018.2 |
| 1508112000000 | 1017.42 |
| 1508198400000 | 1015.1 |
| 1508284800000 | 1018.91 |
| 1508371200000 | 1013.7 |
| 1508457600000 | 1018.5 |
| 1508716800000 | 1018.17 |
| 1508803200000 | 1016.99 |
| 1508889600000 | 1011.77 |
| 1508976000000 | 1020.72 |
| 1509062400000 | 1021.91 |
| 1509321600000 | 1025.49 |
| 1509408000000 | 1026.83 |
| 1509494400000 | 1029.8 |
| 1509580800000 | 1026.22 |
| 1509667200000 | 1023.95 |
| 1509926400000 | 1024.55 |
| 1510012800000 | 1022.31 |
| 1510099200000 | 1021.22 |
| 1510185600000 | 1013.32 |
| 1510272000000 | 1010.16 |
| 1510531200000 | 1001.12 |
| 1510617600000 | 997.16 |
| 1510704000000 | 994.38 |
| 1510790400000 | 1002.22 |
| 1510876800000 | 997.08 |
| 1511136000000 | 1001.29 |
| 1511222400000 | 1004.09 |
| 1511308800000 | 1003.02 |
| 1511395200000 | 1004.3 |
| 1511481600000 | 1003.81 |
| 1511740800000 | 999.36 |
| 1511827200000 | 1003.86 |
| 1511913600000 | 1012.47 |
| 1512000000000 | 1011.18 |
| 1512086400000 | 1002.85 |
| 1512345600000 | 1013.28 |
| 1512432000000 | 1011.27 |
| 1512518400000 | 1009.12 |
| 1512604800000 | 1014.72 |
| 1512691200000 | 1024.26 |
| 1512950400000 | 1021.41 |
| 1513036800000 | 1025.5 |
| 1513123200000 | 1020.17 |
| 1513209600000 | 1015.33 |
| 1513296000000 | 1011.66 |
| 1513555200000 | 1022.96 |
| 1513641600000 | 1019.63 |
| 1513728000000 | 1014.24 |
| 1513814400000 | 1018.67 |
| 1513900800000 | 1017.31 |
| 1514332800000 | 1016.84 |
| 1514419200000 | 1014.59 |
| 1514505600000 | 1012.42 |
| 1514851200000 | 1012.64 |
| 1514937600000 | 1016.67 |
| 1515024000000 | 1027.69 |
| 1515110400000 | 1036.28 |
| 1515369600000 | 1039.81 |
| 1515456000000 | 1043.98 |
| 1515542400000 | 1042.13 |
| 1515628800000 | 1038.35 |
| 1515715200000 | 1041.78 |
| 1515974400000 | 1041.31 |
| 1516060800000 | 1045.06 |
| 1516147200000 | 1042.4 |
| 1516233600000 | 1043.47 |
| 1516320000000 | 1046.86 |
| 1516579200000 | 1054.49 |
| 1516665600000 | 1054.76 |
| 1516752000000 | 1050.3 |
| 1516838400000 | 1045.93 |
| 1516924800000 | 1050.81 |
| 1517184000000 | 1048.26 |
| 1517270400000 | 1035.73 |
| 1517356800000 | 1035.94 |
| 1517443200000 | 1033.36 |
| 1517529600000 | 1019.08 |
| 1517788800000 | 1003.59 |
| 1517875200000 | 978.86 |
| 1517961600000 | 998.92 |
| 1518048000000 | 983.99 |
| 1518134400000 | 969.74 |
| 1518393600000 | 979.23 |
| 1518480000000 | 972.47 |
| 1518566400000 | 981.84 |
| 1518652800000 | 985.83 |
| 1518739200000 | 997.05 |
| 1518998400000 | 993.39 |
| 1519084800000 | 999.24 |
| 1519171200000 | 1000.88 |
| 1519257600000 | 1001.11 |
| 1519344000000 | 1005.31 |
| 1519603200000 | 1008.3 |
| 1519689600000 | 1009.01 |
| 1519776000000 | 1003.74 |
| 1519862400000 | 992.36 |
| 1519948800000 | 972.96 |
| 1520208000000 | 978.06 |
| 1520294400000 | 982.36 |
| 1520380800000 | 986.79 |
| 1520467200000 | 996.07 |
| 1520553600000 | 998.12 |
| 1520812800000 | 1001.46 |
| 1520899200000 | 993.29 |
| 1520985600000 | 991.24 |
| 1521072000000 | 995.9 |
| 1521158400000 | 999.1 |
| 1521417600000 | 991.31 |
| 1521504000000 | 994.48 |
| 1521590400000 | 990.85 |
| 1521676800000 | 975.68 |
| 1521763200000 | 969.47 |
| 1522022400000 | 963.24 |
| 1522108800000 | 972.16 |
| 1522195200000 | 976.38 |
| 1522281600000 | 979.99 |
| 1522713600000 | 976.69 |
| 1522800000000 | 974.14 |
| 1522886400000 | 994.67 |
| 1522972800000 | 993.2 |
| 1523232000000 | 995.33 |
| 1523318400000 | 1001 |
| 1523404800000 | 996.89 |
| 1523491200000 | 1004.97 |
| 1523577600000 | 1006.79 |
| 1523836800000 | 1005.84 |
| 1523923200000 | 1013.48 |
| 1524009600000 | 1016.24 |
| 1524096000000 | 1019.47 |
| 1524182400000 | 1020.66 |
| 1524441600000 | 1025.94 |
| 1524528000000 | 1025.55 |
| 1524614400000 | 1017.63 |
| 1524700800000 | 1028.33 |
| 1524787200000 | 1029.28 |
| 1525046400000 | 1030.78 |
| 1525132800000 | 1029.71 |
| 1525219200000 | 1035.5 |
| 1525305600000 | 1028.53 |
| 1525392000000 | 1033.4 |
| 1525651200000 | 1039.19 |
| 1525737600000 | 1037.22 |
| 1525824000000 | 1042.46 |
| 1525910400000 | 1040.87 |
| 1525996800000 | 1043.94 |
| 1526256000000 | 1042.49 |
| 1526342400000 | 1041.05 |
| 1526428800000 | 1035.07 |
| 1526515200000 | 1042.27 |
| 1526601600000 | 1038.61 |
| 1526860800000 | 1040.31 |
| 1526947200000 | 1045.63 |
| 1527033600000 | 1034.4 |
| 1527120000000 | 1026.58 |
| 1527206400000 | 1023.9 |
| 1527465600000 | 1018.98 |
| 1527552000000 | 1000.45 |
| 1527638400000 | 1004.94 |
| 1527724800000 | 999.17 |
| 1527811200000 | 1010.92 |
| 1528070400000 | 1016.36 |
| 1528156800000 | 1009.79 |
| 1528243200000 | 1012.47 |
| 1528329600000 | 1012.62 |
| 1528416000000 | 1007.29 |
| 1528675200000 | 1016.88 |
| 1528761600000 | 1017.04 |
| 1528848000000 | 1015.97 |
| 1528934400000 | 1027.48 |
| 1529020800000 | 1016.54 |
| 1529280000000 | 1009.22 |
| 1529366400000 | 1004.24 |
| 1529452800000 | 1006.51 |
| 1529539200000 | 996.78 |
| 1529625600000 | 1007.4 |
| 1529884800000 | 992.27 |
| 1529971200000 | 991.39 |
| 1530057600000 | 996.01 |
| 1530144000000 | 989.64 |
| 1530230400000 | 994.43 |
| 1530489600000 | 987.76 |
| 1530576000000 | 996.93 |
| 1530662400000 | 1001.19 |
| 1530748800000 | 1006.85 |
| 1530835200000 | 1008.48 |
| 1531094400000 | 1013.1 |
| 1531180800000 | 1015.54 |
| 1531267200000 | 1003.97 |
| 1531353600000 | 1007.04 |
| 1531440000000 | 1005.82 |
| 1531699200000 | 1004.78 |
| 1531785600000 | 1005.59 |
| 1531872000000 | 1005.79 |
| 1531958400000 | 1002.7 |
| 1532044800000 | 1000.29 |
| 1532304000000 | 999.66 |
| 1532390400000 | 1007.91 |
| 1532476800000 | 1006.01 |
| 1532563200000 | 1014.59 |
| 1532649600000 | 1022.39 |
| 1532908800000 | 1022.22 |
| 1532995200000 | 1025.81 |
| 1533081600000 | 1019.45 |
| 1533168000000 | 1010.09 |
| 1533254400000 | 1015.54 |
| 1533513600000 | 1014.55 |
| 1533600000000 | 1020.1 |
| 1533686400000 | 1017.92 |
| 1533772800000 | 1018.66 |
| 1533859200000 | 1005.19 |
| 1534118400000 | 1002.33 |
| 1534204800000 | 998.82 |
| 1534291200000 | 987.21 |
| 1534377600000 | 990.77 |
| 1534464000000 | 989.08 |
| 1534723200000 | 992.92 |
| 1534809600000 | 998.34 |
| 1534896000000 | 1000.62 |
| 1534982400000 | 999.52 |
| 1535068800000 | 999.68 |
| 1535328000000 | 1004.7 |
| 1535414400000 | 1001.99 |
| 1535500800000 | 1004.13 |
| 1535587200000 | 998.98 |
| 1535673600000 | 992.01 |
| 1535932800000 | 991.93 |
| 1536019200000 | 988.67 |
| 1536105600000 | 983.14 |
| 1536192000000 | 979.41 |
| 1536278400000 | 977.67 |
| 1536537600000 | 984.84 |
| 1536624000000 | 985.4 |
| 1536710400000 | 987.38 |
| 1536796800000 | 986.35 |
| 1536883200000 | 988.71 |
| 1537142400000 | 992.68 |
| 1537228800000 | 995.79 |
| 1537315200000 | 997.56 |
| 1537401600000 | 1005.25 |
| 1537488000000 | 1006.76 |
| 1537747200000 | 1003.38 |
| 1537833600000 | 1007.43 |
| 1537920000000 | 1009.36 |
| 1538006400000 | 1011.77 |
| 1538092800000 | 997.1 |
| 1538352000000 | 995.41 |
| 1538438400000 | 989.51 |
| 1538524800000 | 993.59 |
| 1538611200000 | 988.77 |
| 1538697600000 | 981.34 |
| 1538956800000 | 970.29 |
| 1539043200000 | 971.93 |
| 1539129600000 | 965.2 |
| 1539216000000 | 946.33 |
| 1539302400000 | 942.88 |
| 1539561600000 | 944.29 |
| 1539648000000 | 957.65 |
| 1539734400000 | 954.66 |
| 1539820800000 | 949.65 |
| 1539907200000 | 946.4 |
| 1540166400000 | 939.69 |
| 1540252800000 | 925.19 |
| 1540339200000 | 921.82 |
| 1540425600000 | 928.73 |
| 1540512000000 | 920.08 |
| 1540771200000 | 930.19 |
| 1540857600000 | 930.57 |
| 1540944000000 | 941.06 |
| 1541030400000 | 947.89 |
| 1541116800000 | 952.63 |
| 1541376000000 | 950.75 |
| 1541462400000 | 948.68 |
| 1541548800000 | 960.13 |
| 1541635200000 | 962.89 |
| 1541721600000 | 959.33 |
| 1541980800000 | 949.18 |
| 1542067200000 | 955.69 |
| 1542153600000 | 953.93 |
| 1542240000000 | 938.3 |
| 1542326400000 | 937.17 |
| 1542585600000 | 932.6 |
| 1542672000000 | 919.36 |
| 1542758400000 | 930.38 |
| 1542844800000 | 924.6 |
| 1542931200000 | 927.44 |
| 1543190400000 | 943.08 |
| 1543276800000 | 942.46 |
| 1543363200000 | 941.58 |
| 1543449600000 | 940.06 |
| 1543536000000 | 936.54 |
| 1543795200000 | 942.78 |
| 1543881600000 | 933.66 |
| 1543968000000 | 927.93 |
| 1544054400000 | 899.86 |
| 1544140800000 | 904.41 |
| 1544400000000 | 885.67 |
| 1544486400000 | 894.95 |
| 1544572800000 | 910.97 |
| 1544659200000 | 910.25 |
| 1544745600000 | 906.51 |
| 1545004800000 | 895.11 |
| 1545091200000 | 889.05 |
| 1545177600000 | 893.44 |
| 1545264000000 | 878.95 |
| 1545350400000 | 878 |
| 1545609600000 | 872.8 |
| 1545868800000 | 858.68 |
| 1545955200000 | 873.76 |
| 1546214400000 | 877.89 |
| 1546387200000 | 877.31 |
| 1546473600000 | 873.09 |
| 1546560000000 | 896.87 |
| 1546819200000 | 898.51 |
| 1546905600000 | 903.15 |
| 1546992000000 | 906 |
| 1547078400000 | 908.99 |
| 1547164800000 | 909.45 |
| 1547424000000 | 907.99 |
| 1547510400000 | 908.5 |
| 1547596800000 | 918.73 |
| 1547683200000 | 917.86 |
| 1547769600000 | 933.64 |
| 1548028800000 | 930.91 |
| 1548115200000 | 927.84 |
| 1548201600000 | 929.54 |
| 1548288000000 | 932.32 |
| 1548374400000 | 938.69 |
| 1548633600000 | 930.25 |
| 1548720000000 | 935.41 |
| 1548806400000 | 936.78 |
| 1548892800000 | 933.34 |
| 1548979200000 | 934.3 |
| 1549238400000 | 932.68 |
| 1549324800000 | 943.71 |
| 1549411200000 | 946.54 |
| 1549497600000 | 931.45 |
| 1549584000000 | 923.26 |
| 1549843200000 | 931.51 |
| 1549929600000 | 935.3 |
| 1550016000000 | 938.3 |
| 1550102400000 | 933.32 |
| 1550188800000 | 948.18 |
| 1550448000000 | 951.07 |
| 1550534400000 | 950.82 |
| 1550620800000 | 955.43 |
| 1550707200000 | 951.87 |
| 1550793600000 | 953.96 |
| 1551052800000 | 957.1 |
| 1551139200000 | 962.22 |
| 1551225600000 | 963.81 |
| 1551312000000 | 967.89 |
| 1551398400000 | 970.44 |
| 1551657600000 | 971.97 |
| 1551744000000 | 971.86 |
| 1551830400000 | 971.75 |
| 1551916800000 | 966.6 |
| 1552003200000 | 958.31 |
| 1552262400000 | 966.14 |
| 1552348800000 | 966.13 |
| 1552435200000 | 971.48 |
| 1552521600000 | 980.16 |
| 1552608000000 | 988.23 |
| 1552867200000 | 993.75 |
| 1552953600000 | 997.82 |
| 1553040000000 | 986.27 |
| 1553126400000 | 982.9 |
| 1553212800000 | 971.8 |
| 1553472000000 | 966.57 |
| 1553558400000 | 971.74 |
| 1553644800000 | 974.37 |
| 1553731200000 | 968.41 |
| 1553817600000 | 973.53 |
| 1554076800000 | 985.56 |
| 1554163200000 | 989.52 |
| 1554249600000 | 1002.83 |
| 1554336000000 | 1001.89 |
| 1554422400000 | 1000.01 |
| 1554681600000 | 996.77 |
| 1554768000000 | 992.76 |
| 1554854400000 | 996.36 |
| 1554940800000 | 999.88 |
| 1555027200000 | 1004.03 |
| 1555286400000 | 1008.64 |
| 1555372800000 | 1011.22 |
| 1555459200000 | 1013.93 |
| 1555545600000 | 1016.16 |
| 1555977600000 | 1014.85 |
| 1556064000000 | 1009.18 |
| 1556150400000 | 1006.38 |
| 1556236800000 | 1009.03 |
| 1556496000000 | 1009.4 |
| 1556582400000 | 1008.06 |
| 1556668800000 | 1008.66 |
| 1556755200000 | 1005.34 |
| 1556841600000 | 1005.99 |
| 1557100800000 | 996.8 |
| 1557187200000 | 986.29 |
| 1557273600000 | 982.63 |
| 1557360000000 | 968.77 |
| 1557446400000 | 973.21 |
| 1557705600000 | 961.13 |
| 1557792000000 | 969.74 |
| 1557878400000 | 971.06 |
| 1557964800000 | 982.67 |
| 1558051200000 | 978.29 |
| 1558310400000 | 971.12 |
| 1558396800000 | 977.31 |
| 1558483200000 | 970.8 |
| 1558569600000 | 954.73 |
| 1558656000000 | 961.41 |
| 1558915200000 | 963.25 |
| 1559001600000 | 961.52 |
| 1559088000000 | 949.65 |
| 1559174400000 | 953.2 |
| 1559260800000 | 947.81 |
| 1559520000000 | 947.94 |
| 1559606400000 | 958.3 |
| 1559692800000 | 960.39 |
| 1559779200000 | 957.63 |
| 1559865600000 | 965.08 |
| 1560124800000 | 967.78 |
| 1560211200000 | 972.82 |
| 1560297600000 | 968.09 |
| 1560384000000 | 969.3 |
| 1560470400000 | 965.19 |
| 1560729600000 | 963.18 |
| 1560816000000 | 977.25 |
| 1560902400000 | 978.2 |
| 1560988800000 | 976.34 |
| 1561075200000 | 975.88 |
| 1561334400000 | 972.26 |
| 1561420800000 | 969.99 |
| 1561507200000 | 970.09 |
| 1561593600000 | 969.41 |
| 1561680000000 | 975.48 |
| 1561939200000 | 982.75 |
| 1562025600000 | 985.99 |
| 1562112000000 | 997.07 |
| 1562198400000 | 1001.44 |
| 1562284800000 | 997.04 |
| 1562544000000 | 994.87 |
| 1562630400000 | 990.49 |
| 1562716800000 | 989.46 |
| 1562803200000 | 990.82 |
| 1562889600000 | 992.83 |
| 1563148800000 | 994.84 |
| 1563235200000 | 995.94 |
| 1563321600000 | 989.26 |
| 1563408000000 | 987.28 |
| 1563494400000 | 985.73 |
| 1563753600000 | 984.58 |
| 1563840000000 | 992.89 |
| 1563926400000 | 996.65 |
| 1564012800000 | 991.25 |
| 1564099200000 | 992.62 |
| 1564358400000 | 993.4 |
| 1564444800000 | 974.52 |
| 1564531200000 | 976.29 |
| 1564617600000 | 980.8 |
| 1564704000000 | 959.63 |
| 1564963200000 | 941.44 |
| 1565049600000 | 938.71 |
| 1565136000000 | 938.38 |
| 1565222400000 | 950.72 |
| 1565308800000 | 940.58 |
| 1565568000000 | 935.42 |
| 1565654400000 | 941.58 |
| 1565740800000 | 925.6 |
| 1565827200000 | 923.72 |
| 1565913600000 | 938.11 |
| 1566172800000 | 949.16 |
| 1566259200000 | 940.17 |
| 1566345600000 | 949.88 |
| 1566432000000 | 949.77 |
| 1566518400000 | 942.9 |
| 1566777600000 | 944.14 |
| 1566864000000 | 950.58 |
| 1566950400000 | 947.49 |
| 1567036800000 | 957.16 |
| 1567123200000 | 964.28 |
| 1567382400000 | 966.58 |
| 1567468800000 | 962.96 |
| 1567555200000 | 971.41 |
| 1567641600000 | 982.68 |
| 1567728000000 | 983.15 |
| 1567987200000 | 985.88 |
| 1568073600000 | 992.36 |
| 1568160000000 | 998.09 |
| 1568246400000 | 999.3 |
| 1568332800000 | 1008.77 |
| 1568592000000 | 1005.59 |
| 1568678400000 | 1001.21 |
| 1568764800000 | 1002.82 |
| 1568851200000 | 1010.61 |
| 1568937600000 | 1016.39 |
| 1569196800000 | 1006.95 |
| 1569283200000 | 1005.78 |
| 1569369600000 | 1000.21 |
| 1569456000000 | 1006.19 |
| 1569542400000 | 1011.69 |
| 1569801600000 | 1016.37 |
| 1569888000000 | 1006.33 |
| 1569974400000 | 980.45 |
| 1570060800000 | 977.96 |
| 1570147200000 | 984.3 |
| 1570406400000 | 990.19 |
| 1570492800000 | 979 |
| 1570579200000 | 982.01 |
| 1570665600000 | 991.66 |
| 1570752000000 | 1023.07 |
| 1571011200000 | 1017.39 |
| 1571097600000 | 1034.83 |
| 1571184000000 | 1034.66 |
| 1571270400000 | 1035.39 |
| 1571356800000 | 1035.27 |
| 1571616000000 | 1041.68 |
| 1571702400000 | 1043.31 |
| 1571788800000 | 1043.52 |
| 1571875200000 | 1046.29 |
| 1571961600000 | 1044.93 |
| 1572220800000 | 1047.92 |
| 1572307200000 | 1044.01 |
| 1572393600000 | 1040.25 |
| 1572480000000 | 1036.09 |
| 1572566400000 | 1042.62 |
| 1572825600000 | 1052.37 |
| 1572912000000 | 1055.25 |
| 1572998400000 | 1055.57 |
| 1573084800000 | 1059.78 |
| 1573171200000 | 1055.16 |
| 1573430400000 | 1057.83 |
| 1573516800000 | 1063.08 |
| 1573603200000 | 1056.79 |
| 1573689600000 | 1052.99 |
| 1573776000000 | 1057.09 |
| 1574035200000 | 1057.41 |
| 1574121600000 | 1055.65 |
| 1574208000000 | 1052.23 |
| 1574294400000 | 1048.86 |
| 1574380800000 | 1052.91 |
| 1574640000000 | 1059.65 |
| 1574726400000 | 1059.87 |
| 1574812800000 | 1064.5 |
| 1574899200000 | 1062.72 |
| 1574985600000 | 1057.93 |
| 1575244800000 | 1040.89 |
| 1575331200000 | 1035.27 |
| 1575417600000 | 1048.09 |
| 1575504000000 | 1047.97 |
| 1575590400000 | 1058.54 |
| 1575849600000 | 1056.49 |
| 1575936000000 | 1053.53 |
| 1576022400000 | 1055.16 |
| 1576108800000 | 1059.28 |
| 1576195200000 | 1075.76 |
| 1576454400000 | 1090.74 |
| 1576540800000 | 1085.7 |
| 1576627200000 | 1082.68 |
| 1576713600000 | 1083.93 |
| 1576800000000 | 1089.82 |
| 1577059200000 | 1088.09 |
| 1577145600000 | 1089.76 |
| 1577404800000 | 1092.22 |
| 1577664000000 | 1084.92 |
| 1577750400000 | 1083.72 |
| 1577923200000 | 1096.46 |
| 1578009600000 | 1090.39 |
| 1578268800000 | 1086.34 |
| 1578355200000 | 1088.29 |
| 1578441600000 | 1089.53 |
| 1578528000000 | 1092.43 |
| 1578614400000 | 1090.78 |
| 1578873600000 | 1086.91 |
| 1578960000000 | 1089.72 |
| 1579046400000 | 1085.46 |
| 1579132800000 | 1088.9 |
| 1579219200000 | 1095.85 |
| 1579478400000 | 1096.55 |
| 1579564800000 | 1095.11 |
| 1579651200000 | 1095.67 |
| 1579737600000 | 1089.02 |
| 1579824000000 | 1097.83 |
| 1580083200000 | 1076.69 |
| 1580169600000 | 1088.16 |
| 1580256000000 | 1091.33 |
| 1580342400000 | 1081.22 |
| 1580428800000 | 1071.18 |
| 1580688000000 | 1073.47 |
| 1580774400000 | 1087.37 |
| 1580860800000 | 1099.06 |
| 1580947200000 | 1107.28 |
| 1581033600000 | 1107.05 |
| 1581292800000 | 1106.22 |
| 1581379200000 | 1117.27 |
| 1581465600000 | 1125.63 |
| 1581552000000 | 1127.54 |
| 1581638400000 | 1130.87 |
| 1581897600000 | 1135.53 |
| 1581984000000 | 1133.84 |
| 1582070400000 | 1141.12 |
| 1582156800000 | 1131.1 |
| 1582243200000 | 1126.47 |
| 1582502400000 | 1084.82 |
| 1582588800000 | 1061.74 |
| 1582675200000 | 1061.28 |
| 1582761600000 | 1021.66 |
| 1582848000000 | 984.42 |
| 1583107200000 | 982.2 |
| 1583193600000 | 993.4 |
| 1583280000000 | 1005.57 |
| 1583366400000 | 988.69 |
| 1583452800000 | 952.66 |
| 1583712000000 | 869.63 |
| 1583798400000 | 854.39 |
| 1583884800000 | 848.14 |
| 1583971200000 | 734.1 |
| 1584057600000 | 746.32 |
| 1584316800000 | 691.87 |
| 1584403200000 | 707.56 |
| 1584489600000 | 675.75 |
| 1584576000000 | 692.86 |
| 1584662400000 | 714.04 |
| 1584921600000 | 686.8 |
| 1585008000000 | 750.78 |
| 1585094400000 | 776.6 |
| 1585180800000 | 795 |
| 1585267200000 | 765.44 |
| 1585526400000 | 767.4 |
| 1585612800000 | 781.61 |
| 1585699200000 | 754.94 |
| 1585785600000 | 758.25 |
| 1585872000000 | 744.83 |
| 1586131200000 | 776.07 |
| 1586217600000 | 795.44 |
| 1586304000000 | 795.99 |
| 1586390400000 | 812.37 |
| 1586822400000 | 809.38 |
| 1586908800000 | 777.26 |
| 1586995200000 | 775.01 |
| 1587081600000 | 796.7 |
| 1587340800000 | 796.14 |
| 1587427200000 | 769.56 |
| 1587513600000 | 784.31 |
| 1587600000000 | 794.93 |
| 1587686400000 | 785.77 |
| 1587945600000 | 802.55 |
| 1588032000000 | 821.47 |
| 1588118400000 | 846.79 |
| 1588204800000 | 829.47 |
| 1588291200000 | 824.5 |
| 1588550400000 | 796.67 |
| 1588636800000 | 815.78 |
| 1588723200000 | 808.9 |
| 1588809600000 | 821.42 |
| 1588896000000 | 829.37 |
| 1589155200000 | 822.62 |
| 1589241600000 | 824.72 |
| 1589328000000 | 805.69 |
| 1589414400000 | 790.12 |
| 1589500800000 | 793.39 |
| 1589760000000 | 829.22 |
| 1589846400000 | 823.44 |
| 1589932800000 | 830.54 |
| 1590019200000 | 825.43 |
| 1590105600000 | 828.27 |
| 1590364800000 | 841.04 |
| 1590451200000 | 860.32 |
| 1590537600000 | 870.59 |
| 1590624000000 | 881.02 |
| 1590710400000 | 867.98 |
| 1590969600000 | 880.67 |
| 1591056000000 | 901.13 |
| 1591142400000 | 929.28 |
| 1591228800000 | 925.49 |
| 1591315200000 | 951.74 |
| 1591574400000 | 954.02 |
| 1591660800000 | 933.42 |
| 1591747200000 | 925.07 |
| 1591833600000 | 882.83 |
| 1591920000000 | 888.35 |
| 1592179200000 | 885.33 |
| 1592265600000 | 910.51 |
| 1592352000000 | 912.04 |
| 1592438400000 | 906.85 |
| 1592524800000 | 907.54 |
| 1592784000000 | 903.86 |
| 1592870400000 | 916.58 |
| 1592956800000 | 890 |
| 1593043200000 | 897.61 |
| 1593129600000 | 891.59 |
| 1593388800000 | 899.57 |
| 1593475200000 | 900.74 |
| 1593561600000 | 901.5 |
| 1593648000000 | 922.88 |
| 1593734400000 | 917.17 |
| 1593993600000 | 930.91 |
| 1594080000000 | 925.49 |
| 1594166400000 | 919.54 |
| 1594252800000 | 907.87 |
| 1594339200000 | 919.06 |
| 1594598400000 | 927.47 |
| 1594684800000 | 923.6 |
| 1594771200000 | 936.82 |
| 1594857600000 | 937.09 |
| 1594944000000 | 935.7 |
| 1595203200000 | 942.41 |
| 1595289600000 | 948.08 |
| 1595376000000 | 942.08 |
| 1595462400000 | 938.63 |
| 1595548800000 | 924.79 |
| 1595808000000 | 917.1 |
| 1595894400000 | 921.77 |
| 1595980800000 | 922.53 |
| 1596067200000 | 897.7 |
| 1596153600000 | 892.23 |
| 1596412800000 | 911.32 |
| 1596499200000 | 915.07 |
| 1596585600000 | 922.55 |
| 1596672000000 | 916.38 |
| 1596758400000 | 919.79 |
| 1597017600000 | 925.37 |
| 1597104000000 | 941.99 |
| 1597190400000 | 951.28 |
| 1597276800000 | 946.21 |
| 1597363200000 | 936.42 |
| 1597622400000 | 934.4 |
| 1597708800000 | 928.82 |
| 1597795200000 | 935.52 |
| 1597881600000 | 925.55 |
| 1597968000000 | 924.45 |
| 1598227200000 | 940.22 |
| 1598313600000 | 938.13 |
| 1598400000000 | 945.46 |
| 1598486400000 | 938.91 |
| 1598572800000 | 939.42 |
| 1598832000000 | 931.82 |
| 1598918400000 | 926.07 |
| 1599004800000 | 936.11 |
| 1599091200000 | 927.5 |
| 1599177600000 | 916.3 |
| 1599436800000 | 931.32 |
| 1599523200000 | 917.21 |
| 1599609600000 | 931.4 |
| 1599696000000 | 926.54 |
| 1599782400000 | 922.81 |
| 1600041600000 | 923.22 |
| 1600128000000 | 926.67 |
| 1600214400000 | 932 |
| 1600300800000 | 925.63 |
| 1600387200000 | 916.36 |
| 1600646400000 | 882.63 |
| 1600732800000 | 882.7 |
| 1600819200000 | 884.37 |
| 1600905600000 | 877.2 |
| 1600992000000 | 874.34 |
| 1601251200000 | 895.88 |
| 1601337600000 | 889.01 |
| 1601424000000 | 891.15 |
| 1601510400000 | 892.99 |
| 1601596800000 | 896.46 |
| 1601856000000 | 908.12 |
| 1601942400000 | 916.06 |
| 1602028800000 | 913.03 |
| 1602115200000 | 921.77 |
| 1602201600000 | 923.1 |
| 1602460800000 | 930.08 |
| 1602547200000 | 921.07 |
| 1602633600000 | 923.71 |
| 1602720000000 | 904.42 |
| 1602806400000 | 910.94 |
| 1603065600000 | 911.42 |
| 1603152000000 | 910.01 |
| 1603238400000 | 897.9 |
| 1603324800000 | 896.79 |
| 1603411200000 | 904.46 |
| 1603670400000 | 888.14 |
| 1603756800000 | 874.35 |
| 1603843200000 | 847.86 |
| 1603929600000 | 848.38 |
| 1604016000000 | 852.91 |
| 1604275200000 | 868.16 |
| 1604361600000 | 888.71 |
| 1604448000000 | 903.86 |
| 1604534400000 | 914.07 |
| 1604620800000 | 910.72 |
| 1604880000000 | 958.81 |
| 1604966400000 | 974.18 |
| 1605052800000 | 981.29 |
| 1605139200000 | 974.56 |
| 1605225600000 | 978.99 |
| 1605484800000 | 991.93 |
| 1605571200000 | 993.52 |
| 1605657600000 | 1000.79 |
| 1605744000000 | 992.58 |
| 1605830400000 | 997.08 |
| 1606089600000 | 998.29 |
| 1606176000000 | 1014.45 |
| 1606262400000 | 1015.1 |
| 1606348800000 | 1011.49 |
| 1606435200000 | 1015.85 |
| 1606694400000 | 1003.07 |
| 1606780800000 | 1012.82 |
| 1606867200000 | 1012.09 |
| 1606953600000 | 1013.57 |
| 1607040000000 | 1017.61 |
| 1607299200000 | 1010.06 |
| 1607385600000 | 1010.59 |
| 1607472000000 | 1015.51 |
| 1607558400000 | 1008.62 |
| 1607644800000 | 997.63 |
| 1607904000000 | 1006 |
| 1607990400000 | 1010.9 |
| 1608076800000 | 1019.14 |
| 1608163200000 | 1022.52 |
| 1608249600000 | 1016.35 |
| 1608508800000 | 989.59 |
| 1608595200000 | 1000.94 |
| 1608681600000 | 1020 |
| 1608768000000 | 1022 |
| 1609113600000 | 1028.26 |
| 1609200000000 | 1032.1 |
| 1609286400000 | 1028.17 |
| 1609372800000 | 1024.91 |
| 1609718400000 | 1028.93 |
| 1609804800000 | 1027.67 |
| 1609891200000 | 1048.62 |
| 1609977600000 | 1055.66 |
| 1610064000000 | 1059.76 |
| 1610323200000 | 1049.44 |
| 1610409600000 | 1051.43 |
| 1610496000000 | 1053.49 |
| 1610582400000 | 1059.56 |
| 1610668800000 | 1045.95 |
| 1610928000000 | 1047.8 |
| 1611014400000 | 1044.39 |
| 1611100800000 | 1050.39 |
| 1611187200000 | 1048.75 |
| 1611273600000 | 1039.31 |
| 1611532800000 | 1024.97 |
| 1611619200000 | 1032.73 |
| 1611705600000 | 1019.62 |
| 1611792000000 | 1023.49 |
| 1611878400000 | 1007.34 |
| 1612137600000 | 1019.55 |
| 1612224000000 | 1033.88 |
| 1612310400000 | 1041.84 |
| 1612396800000 | 1047.43 |
| 1612483200000 | 1050.86 |
| 1612742400000 | 1051.44 |
| 1612828800000 | 1046.21 |
| 1612915200000 | 1045.13 |
| 1613001600000 | 1049.26 |
| 1613088000000 | 1053.65 |
| 1613347200000 | 1072.12 |
| 1613433600000 | 1070.2 |
| 1613520000000 | 1064.2 |
| 1613606400000 | 1054.98 |
| 1613692800000 | 1063.06 |
| 1613952000000 | 1061.69 |
| 1614038400000 | 1061.72 |
| 1614124800000 | 1067.26 |
| 1614211200000 | 1067.96 |
| 1614297600000 | 1051.39 |
| 1614556800000 | 1069 |
| 1614643200000 | 1070.75 |
| 1614729600000 | 1075.8 |
| 1614816000000 | 1077 |
| 1614902400000 | 1069.65 |
| 1615161600000 | 1090.29 |
| 1615248000000 | 1097.77 |
| 1615334400000 | 1102.86 |
| 1615420800000 | 1109.3 |
| 1615507200000 | 1111.19 |
| 1615766400000 | 1109.33 |
| 1615852800000 | 1117.75 |
| 1615939200000 | 1112.51 |
| 1616025600000 | 1117.46 |
| 1616112000000 | 1109.94 |
| 1616371200000 | 1107.88 |
| 1616457600000 | 1107.88 |
| 1616544000000 | 1109.59 |
| 1616630400000 | 1106.22 |
| 1616716800000 | 1115.86 |
| 1616976000000 | 1114.11 |
| 1617062400000 | 1124.72 |
| 1617148800000 | 1120.94 |
| 1617235200000 | 1128.7 |
| 1617667200000 | 1134.35 |
| 1617753600000 | 1135.67 |
| 1617840000000 | 1136.79 |
| 1617926400000 | 1136.04 |
| 1618185600000 | 1133.83 |
| 1618272000000 | 1136.8 |
| 1618358400000 | 1137.61 |
| 1618444800000 | 1138.72 |
| 1618531200000 | 1148.71 |
| 1618790400000 | 1151.98 |
| 1618876800000 | 1128.45 |
| 1618963200000 | 1127.58 |
| 1619049600000 | 1135.77 |
| 1619136000000 | 1135.42 |
| 1619395200000 | 1141.84 |
| 1619481600000 | 1142.6 |
| 1619568000000 | 1146.02 |
| 1619654400000 | 1144.49 |
| 1619740800000 | 1139.54 |
| 1620000000000 | 1146.82 |
| 1620086400000 | 1132.52 |
| 1620172800000 | 1151.29 |
| 1620259200000 | 1150.68 |
| 1620345600000 | 1159.72 |
| 1620604800000 | 1165.18 |
| 1620691200000 | 1140.98 |
| 1620777600000 | 1144.25 |
| 1620864000000 | 1141.8 |
| 1620950400000 | 1157.92 |
| 1621209600000 | 1156.49 |
| 1621296000000 | 1160.23 |
| 1621382400000 | 1142.6 |
| 1621468800000 | 1154.2 |
| 1621555200000 | 1161.05 |
| 1621814400000 | 1163.34 |
| 1621900800000 | 1163.36 |
| 1621987200000 | 1162.02 |
| 1622073600000 | 1168.48 |
| 1622160000000 | 1174.45 |
| 1622419200000 | 1168.52 |
| 1622505600000 | 1179.32 |
| 1622592000000 | 1180.8 |
| 1622678400000 | 1179.63 |
| 1622764800000 | 1181.26 |
| 1623024000000 | 1185.95 |
| 1623110400000 | 1186.17 |
| 1623196800000 | 1182.98 |
| 1623283200000 | 1181.62 |
| 1623369600000 | 1189.15 |
| 1623628800000 | 1194.09 |
| 1623715200000 | 1192.19 |
| 1623801600000 | 1193.79 |
| 1623888000000 | 1192.17 |
| 1623974400000 | 1169.73 |
| 1624233600000 | 1178.97 |
| 1624320000000 | 1181.81 |
| 1624406400000 | 1172.78 |
| 1624492800000 | 1184.03 |
| 1624579200000 | 1183.6 |
| 1624838400000 | 1170.93 |
| 1624924800000 | 1174.2 |
| 1625011200000 | 1164.05 |
| 1625097600000 | 1175.48 |
| 1625184000000 | 1178.01 |
| 1625443200000 | 1186.68 |
| 1625529600000 | 1176.93 |
| 1625616000000 | 1182.37 |
| 1625702400000 | 1159.74 |
| 1625788800000 | 1176.94 |
| 1626048000000 | 1185.95 |
| 1626134400000 | 1181.87 |
| 1626220800000 | 1178.63 |
| 1626307200000 | 1166.81 |
| 1626393600000 | 1163.86 |
| 1626652800000 | 1131.85 |
| 1626739200000 | 1138.29 |
| 1626825600000 | 1163.02 |
| 1626912000000 | 1173.13 |
| 1626998400000 | 1183.75 |
| 1627257600000 | 1187.87 |
| 1627344000000 | 1181.13 |
| 1627430400000 | 1187.21 |
| 1627516800000 | 1191.73 |
| 1627603200000 | 1183.16 |
| 1627862400000 | 1186.92 |
| 1627948800000 | 1190.06 |
| 1628035200000 | 1197.61 |
| 1628121600000 | 1203.38 |
| 1628208000000 | 1209.62 |
| 1628467200000 | 1210.12 |
| 1628553600000 | 1215.01 |
| 1628640000000 | 1222.39 |
| 1628726400000 | 1222.93 |
| 1628812800000 | 1225.78 |
| 1629072000000 | 1219.45 |
| 1629158400000 | 1215.97 |
| 1629244800000 | 1223.36 |
| 1629331200000 | 1207.65 |
| 1629417600000 | 1212.34 |
| 1629676800000 | 1219.29 |
| 1629763200000 | 1220.2 |
| 1629849600000 | 1222.85 |
| 1629936000000 | 1217.97 |
| 1630022400000 | 1221.77 |
| 1630281600000 | 1221.92 |
| 1630368000000 | 1218.14 |
| 1630454400000 | 1224.94 |
| 1630540800000 | 1227.27 |
| 1630627200000 | 1220.18 |
| 1630886400000 | 1225.16 |
| 1630972800000 | 1220.45 |
| 1631059200000 | 1209.15 |
| 1631145600000 | 1209.73 |
| 1631232000000 | 1200.65 |
| 1631491200000 | 1209.94 |
| 1631577600000 | 1206.89 |
| 1631664000000 | 1196.64 |
| 1631750400000 | 1203.47 |
| 1631836800000 | 1194.93 |
| 1632096000000 | 1170.08 |
| 1632182400000 | 1180.7 |
| 1632268800000 | 1195.02 |
| 1632355200000 | 1207.11 |
| 1632441600000 | 1198.57 |
| 1632700800000 | 1205.82 |
| 1632787200000 | 1183.01 |
| 1632873600000 | 1187.66 |
| 1632960000000 | 1185.34 |
| 1633046400000 | 1183.86 |
| 1633305600000 | 1180.07 |
| 1633392000000 | 1197.1 |
| 1633478400000 | 1183.18 |
| 1633564800000 | 1199.84 |
| 1633651200000 | 1198.5 |
| 1633910400000 | 1195.83 |
| 1633996800000 | 1196.86 |
| 1634083200000 | 1200.8 |
| 1634169600000 | 1212.51 |
| 1634256000000 | 1224.36 |
| 1634515200000 | 1220.4 |
| 1634601600000 | 1228.39 |
| 1634688000000 | 1233.3 |
| 1634774400000 | 1231.02 |
| 1634860800000 | 1233.66 |
| 1635120000000 | 1233.93 |
| 1635206400000 | 1242.41 |
| 1635292800000 | 1236.93 |
| 1635379200000 | 1234.21 |
| 1635465600000 | 1230.44 |
| 1635724800000 | 1241.24 |
| 1635811200000 | 1238.94 |
| 1635897600000 | 1240.01 |
| 1635984000000 | 1243.74 |
| 1636070400000 | 1246.37 |
| 1636329600000 | 1243.18 |
| 1636416000000 | 1239.04 |
| 1636502400000 | 1244.15 |
| 1636588800000 | 1246.88 |
| 1636675200000 | 1247.84 |
| 1636934400000 | 1254.92 |
| 1637020800000 | 1254.06 |
| 1637107200000 | 1251.45 |
| 1637193600000 | 1245.47 |
| 1637280000000 | 1234.8 |
| 1637539200000 | 1237.09 |
| 1637625600000 | 1225.51 |
| 1637712000000 | 1229.96 |
| 1637798400000 | 1235.4 |
| 1637884800000 | 1184.58 |
| 1638144000000 | 1193.23 |
| 1638230400000 | 1183.55 |
| 1638316800000 | 1204.88 |
| 1638403200000 | 1191.79 |
| 1638489600000 | 1184.64 |
| 1638748800000 | 1201.28 |
| 1638835200000 | 1225.6 |
| 1638921600000 | 1219.1 |
| 1639008000000 | 1216.12 |
| 1639094400000 | 1209.17 |
| 1639353600000 | 1200.6 |
| 1639440000000 | 1196.88 |
| 1639526400000 | 1194.4 |
| 1639612800000 | 1208.66 |
| 1639699200000 | 1203.58 |
| 1639958400000 | 1188.35 |
| 1640044800000 | 1209.59 |
| 1640131200000 | 1219.32 |
| 1640217600000 | 1231.91 |
| 1640304000000 | 1230.58 |
| 1640563200000 | 1237.04 |
| 1640649600000 | 1245.33 |
| 1640736000000 | 1244.88 |
| 1640822400000 | 1247.37 |
| 1640908800000 | 1246 |
| 1641168000000 | 1254.17 |
| 1641254400000 | 1267.79 |
| 1641340800000 | 1269.37 |
| 1641427200000 | 1260.45 |
| 1641513600000 | 1257.3 |
| 1641772800000 | 1246.51 |
| 1641859200000 | 1256.62 |
| 1641945600000 | 1267.83 |
| 1642032000000 | 1272.05 |
| 1642118400000 | 1262.32 |
| 1642377600000 | 1265.43 |
| 1642464000000 | 1257.04 |
| 1642550400000 | 1256.07 |
| 1642636800000 | 1261.54 |
| 1642723200000 | 1235.76 |
| 1642982400000 | 1192.42 |
| 1643068800000 | 1203.08 |
| 1643155200000 | 1226.37 |
| 1643241600000 | 1234.39 |
| 1643328000000 | 1225.12 |
| 1643587200000 | 1232.96 |
| 1643673600000 | 1246.86 |
| 1643760000000 | 1252.18 |
| 1643846400000 | 1237.24 |
| 1643932800000 | 1220.9 |
| 1644192000000 | 1227.87 |
| 1644278400000 | 1231.81 |
| 1644364800000 | 1253.6 |
| 1644451200000 | 1250.77 |
| 1644537600000 | 1244.37 |
| 1644796800000 | 1217.16 |
| 1644883200000 | 1232.1 |
| 1644969600000 | 1231.32 |
| 1645056000000 | 1219.35 |
| 1645142400000 | 1207.46 |
| 1645401600000 | 1188.82 |
| 1645488000000 | 1188.29 |
| 1645574400000 | 1181.47 |
| 1645660800000 | 1134.53 |
| 1645747200000 | 1171.96 |
| 1646006400000 | 1163.76 |
| 1646092800000 | 1122.97 |
| 1646179200000 | 1130.57 |
| 1646265600000 | 1106.96 |
| 1646352000000 | 1062.16 |
| 1646611200000 | 1046.34 |
| 1646697600000 | 1051.99 |
| 1646784000000 | 1107.18 |
| 1646870400000 | 1088.2 |
| 1646956800000 | 1099.26 |
| 1647216000000 | 1118.07 |
| 1647302400000 | 1114.21 |
| 1647388800000 | 1149.81 |
| 1647475200000 | 1150.4 |
| 1647561600000 | 1157.27 |
| 1647820800000 | 1154.54 |
| 1647907200000 | 1166.88 |
| 1647993600000 | 1149.29 |
| 1648080000000 | 1144.93 |
| 1648166400000 | 1148.75 |
| 1648425600000 | 1151.83 |
| 1648512000000 | 1175.89 |
| 1648598400000 | 1171.15 |
| 1648684800000 | 1158.9 |
| 1648771200000 | 1167.33 |
| 1649030400000 | 1170.89 |
| 1649116800000 | 1171.27 |
| 1649203200000 | 1153.3 |
| 1649289600000 | 1148.39 |
| 1649376000000 | 1165.53 |
| 1649635200000 | 1164.32 |
| 1649721600000 | 1160.25 |
| 1649808000000 | 1160.81 |
| 1649894400000 | 1168.85 |
| 1650326400000 | 1163.54 |
| 1650412800000 | 1174.35 |
| 1650499200000 | 1178.41 |
| 1650585600000 | 1158.76 |
| 1650844800000 | 1140.06 |
| 1650931200000 | 1130.33 |
| 1651017600000 | 1133.98 |
| 1651104000000 | 1141.11 |
| 1651190400000 | 1145.15 |
| 1651449600000 | 1130.37 |
| 1651536000000 | 1142.2 |
| 1651622400000 | 1129.94 |
| 1651708800000 | 1117.29 |
| 1651795200000 | 1098.33 |
| 1652054400000 | 1066.59 |
| 1652140800000 | 1073.32 |
| 1652227200000 | 1097.59 |
| 1652313600000 | 1089.03 |
| 1652400000000 | 1109.69 |
| 1652659200000 | 1113.85 |
| 1652745600000 | 1128.89 |
| 1652832000000 | 1121.86 |
| 1652918400000 | 1110.6 |
| 1653004800000 | 1120.1 |
| 1653264000000 | 1137.07 |
| 1653350400000 | 1124.55 |
| 1653436800000 | 1137.1 |
| 1653523200000 | 1147.33 |
| 1653609600000 | 1154.99 |
| 1653868800000 | 1160.93 |
| 1653955200000 | 1150.76 |
| 1654041600000 | 1136.73 |
| 1654128000000 | 1140.21 |
| 1654214400000 | 1138.82 |
| 1654473600000 | 1152.14 |
| 1654560000000 | 1148.77 |
| 1654646400000 | 1143.22 |
| 1654732800000 | 1129.68 |
| 1654819200000 | 1096.68 |
| 1655078400000 | 1067.72 |
| 1655164800000 | 1059.52 |
| 1655251200000 | 1077.3 |
| 1655337600000 | 1049.95 |
| 1655424000000 | 1053.21 |
| 1655683200000 | 1065.78 |
| 1655769600000 | 1066.64 |
| 1655856000000 | 1056.78 |
| 1655942400000 | 1041.58 |
| 1656028800000 | 1061.79 |
| 1656288000000 | 1068.35 |
| 1656374400000 | 1075.17 |
| 1656460800000 | 1062.21 |
| 1656547200000 | 1042.77 |
| 1656633600000 | 1047.12 |
| 1656892800000 | 1050.38 |
| 1656979200000 | 1025.02 |
| 1657065600000 | 1033.54 |
| 1657152000000 | 1058.47 |
| 1657238400000 | 1065.44 |
| 1657497600000 | 1056.39 |
| 1657584000000 | 1061.64 |
| 1657670400000 | 1049.87 |
| 1657756800000 | 1026.55 |
| 1657843200000 | 1040.89 |
| 1658102400000 | 1056.62 |
| 1658188800000 | 1073.42 |
| 1658275200000 | 1071.4 |
| 1658361600000 | 1070.64 |
| 1658448000000 | 1075.08 |
| 1658707200000 | 1077.05 |
| 1658793600000 | 1070.34 |
| 1658880000000 | 1077.57 |
| 1658966400000 | 1087.9 |
| 1659052800000 | 1108.11 |
| 1659312000000 | 1105.51 |
| 1659398400000 | 1100.4 |
| 1659484800000 | 1109.2 |
| 1659571200000 | 1110.85 |
| 1659657600000 | 1107.56 |
| 1659916800000 | 1116.37 |
| 1660003200000 | 1111.95 |
| 1660089600000 | 1126.08 |
| 1660176000000 | 1130.57 |
| 1660262400000 | 1132.9 |
| 1660521600000 | 1132.48 |
| 1660608000000 | 1138.41 |
| 1660694400000 | 1125.24 |
| 1660780800000 | 1127.02 |
| 1660867200000 | 1114.22 |
| 1661126400000 | 1100.89 |
| 1661212800000 | 1102.28 |
| 1661299200000 | 1099.84 |
| 1661385600000 | 1103.22 |
| 1661472000000 | 1084.25 |
| 1661731200000 | 1077.12 |
| 1661817600000 | 1073.16 |
| 1661904000000 | 1064.35 |
| 1661990400000 | 1045.43 |
| 1662076800000 | 1069.71 |
| 1662336000000 | 1062.02 |
| 1662422400000 | 1062.76 |
| 1662508800000 | 1057 |
| 1662595200000 | 1061.67 |
| 1662681600000 | 1077.72 |
| 1662940800000 | 1101.72 |
| 1663027200000 | 1084.46 |
| 1663113600000 | 1076.58 |
| 1663200000000 | 1073.18 |
| 1663286400000 | 1058.57 |
| 1663545600000 | 1055.65 |
| 1663632000000 | 1039.13 |
| 1663718400000 | 1046.9 |
| 1663804800000 | 1033.08 |
| 1663891200000 | 1000.39 |
| 1664150400000 | 989.47 |
| 1664236800000 | 980.89 |
| 1664323200000 | 974.92 |
| 1664409600000 | 952.98 |
| 1664496000000 | 969.4 |
| 1664755200000 | 983.65 |
| 1664841600000 | 1012.18 |
| 1664928000000 | 995.62 |
| 1665014400000 | 986.87 |
| 1665100800000 | 976.69 |
| 1665360000000 | 974.46 |
| 1665446400000 | 965.65 |
| 1665532800000 | 953.38 |
| 1665619200000 | 970.93 |
| 1665705600000 | 982.1 |
| 1665964800000 | 1002.95 |
| 1666051200000 | 1006.21 |
| 1666137600000 | 1000.28 |
| 1666224000000 | 1003.94 |
| 1666310400000 | 995.99 |
| 1666569600000 | 1013.75 |
| 1666656000000 | 1029.62 |
| 1666742400000 | 1037.36 |
| 1666828800000 | 1045.68 |
| 1666915200000 | 1043.09 |
| 1667174400000 | 1047.54 |
| 1667260800000 | 1056.94 |
| 1667347200000 | 1054.91 |
| 1667433600000 | 1048.9 |
| 1667520000000 | 1064.87 |
| 1667779200000 | 1072.09 |
| 1667865600000 | 1079.22 |
| 1667952000000 | 1074.92 |
| 1668038400000 | 1104.67 |
| 1668124800000 | 1107.88 |
| 1668384000000 | 1108.57 |
| 1668470400000 | 1111.42 |
| 1668556800000 | 1101.58 |
| 1668643200000 | 1095.07 |
| 1668729600000 | 1108.77 |
| 1668988800000 | 1104.02 |
| 1669075200000 | 1113.76 |
| 1669161600000 | 1119.21 |
| 1669248000000 | 1128.86 |
| 1669334400000 | 1128.63 |
| 1669593600000 | 1115.25 |
| 1669680000000 | 1116.47 |
| 1669766400000 | 1119.58 |
| 1669852800000 | 1129.25 |
| 1669939200000 | 1127.73 |
| 1670198400000 | 1124.39 |
| 1670284800000 | 1119.53 |
| 1670371200000 | 1111.29 |
| 1670457600000 | 1107.45 |
| 1670544000000 | 1117.85 |
| 1670803200000 | 1112.8 |
| 1670889600000 | 1126.72 |
| 1670976000000 | 1125.21 |
| 1671062400000 | 1097.23 |
| 1671148800000 | 1082.82 |
| 1671408000000 | 1086.04 |
| 1671494400000 | 1085.63 |
| 1671580800000 | 1104.16 |
| 1671667200000 | 1097.09 |
| 1671753600000 | 1099.11 |
| 1672099200000 | 1099.84 |
| 1672185600000 | 1097.47 |
| 1672272000000 | 1105.2 |
| 1672358400000 | 1092.21 |
| 1672617600000 | 1106.63 |
| 1672704000000 | 1117.03 |
| 1672790400000 | 1131.36 |
| 1672876800000 | 1131.64 |
| 1672963200000 | 1142.67 |
| 1673222400000 | 1150.46 |
| 1673308800000 | 1145.91 |
| 1673395200000 | 1149.54 |
| 1673481600000 | 1163.03 |
| 1673568000000 | 1164.18 |
| 1673827200000 | 1169 |
| 1673913600000 | 1170.21 |
| 1674000000000 | 1172.63 |
| 1674086400000 | 1155.34 |
| 1674172800000 | 1164.46 |
| 1674432000000 | 1170.52 |
| 1674518400000 | 1172.18 |
| 1674604800000 | 1168.33 |
| 1674691200000 | 1175.86 |
| 1674777600000 | 1182.57 |
| 1675036800000 | 1177.62 |
| 1675123200000 | 1174.86 |
| 1675209600000 | 1177.66 |
| 1675296000000 | 1194.87 |
| 1675382400000 | 1189.76 |
| 1675641600000 | 1179.54 |
| 1675728000000 | 1182.97 |
| 1675814400000 | 1187.69 |
| 1675900800000 | 1197.53 |
| 1675987200000 | 1187.77 |
| 1676246400000 | 1194.53 |
| 1676332800000 | 1198.21 |
| 1676419200000 | 1199.94 |
| 1676505600000 | 1206.73 |
| 1676592000000 | 1202.64 |
| 1676851200000 | 1203.85 |
| 1676937600000 | 1198.61 |
| 1677024000000 | 1188.98 |
| 1677110400000 | 1193.62 |
| 1677196800000 | 1184.51 |
| 1677456000000 | 1200.32 |
| 1677542400000 | 1203.09 |
| 1677628800000 | 1189.39 |
| 1677715200000 | 1190.8 |
| 1677801600000 | 1202.82 |
| 1678060800000 | 1207.8 |
| 1678147200000 | 1196.3 |
| 1678233600000 | 1197.44 |
| 1678320000000 | 1190.62 |
| 1678406400000 | 1171.52 |
| 1678665600000 | 1134.57 |
| 1678752000000 | 1153.42 |
| 1678838400000 | 1108.05 |
| 1678924800000 | 1118.36 |
| 1679011200000 | 1098.79 |
| 1679270400000 | 1113.37 |
| 1679356800000 | 1136.57 |
| 1679443200000 | 1131.03 |
| 1679529600000 | 1123.9 |
| 1679616000000 | 1099.37 |
| 1679875200000 | 1110.44 |
| 1679961600000 | 1113.14 |
| 1680048000000 | 1128.52 |
| 1680134400000 | 1144.96 |
| 1680220800000 | 1150.03 |
| 1680480000000 | 1153.21 |
| 1680566400000 | 1152.62 |
| 1680652800000 | 1149.16 |
| 1680739200000 | 1161.82 |
| 1681171200000 | 1171.55 |
| 1681257600000 | 1174.43 |
| 1681344000000 | 1176.2 |
| 1681430400000 | 1184.55 |
| 1681689600000 | 1181.39 |
| 1681776000000 | 1187.99 |
| 1681862400000 | 1190.62 |
| 1681948800000 | 1186.15 |
| 1682035200000 | 1187.22 |
| 1682294400000 | 1189.7 |
| 1682380800000 | 1180.96 |
| 1682467200000 | 1181.6 |
| 1682553600000 | 1186.74 |
| 1682640000000 | 1192.85 |
| 1682899200000 | 1193.52 |
| 1682985600000 | 1171.6 |
| 1683072000000 | 1171.75 |
| 1683158400000 | 1165.49 |
| 1683244800000 | 1184.03 |
| 1683504000000 | 1187.43 |
| 1683590400000 | 1182.24 |
| 1683676800000 | 1177 |
| 1683763200000 | 1173.67 |
| 1683849600000 | 1179.45 |
| 1684108800000 | 1184.72 |
| 1684195200000 | 1177.06 |
| 1684281600000 | 1174.52 |
| 1684368000000 | 1176.56 |
| 1684454400000 | 1184.19 |
| 1684713600000 | 1185.9 |
| 1684800000000 | 1187.68 |
| 1684886400000 | 1166.39 |
| 1684972800000 | 1156.3 |
| 1685059200000 | 1162.56 |
| 1685318400000 | 1161.43 |
| 1685404800000 | 1153.93 |
| 1685491200000 | 1142.16 |
| 1685577600000 | 1154.07 |
| 1685664000000 | 1174.65 |
| 1685923200000 | 1168.88 |
| 1686009600000 | 1173.44 |
| 1686096000000 | 1174.58 |
| 1686182400000 | 1176.1 |
| 1686268800000 | 1175.99 |
| 1686528000000 | 1174.65 |
| 1686614400000 | 1178.22 |
| 1686700800000 | 1184.54 |
| 1686787200000 | 1179.28 |
| 1686873600000 | 1185.51 |
| 1687132800000 | 1174.9 |
| 1687219200000 | 1169.59 |
| 1687305600000 | 1164.2 |
| 1687392000000 | 1152.37 |
| 1687478400000 | 1145.17 |
| 1687737600000 | 1146.79 |
| 1687824000000 | 1150.06 |
| 1687910400000 | 1156.76 |
| 1687996800000 | 1159.9 |
| 1688083200000 | 1172.42 |
| 1688342400000 | 1179.58 |
| 1688428800000 | 1180.93 |
| 1688515200000 | 1168.74 |
| 1688601600000 | 1140.71 |
| 1688688000000 | 1145.78 |
| 1688947200000 | 1146.01 |
| 1689033600000 | 1158.88 |
| 1689120000000 | 1178.14 |
| 1689206400000 | 1185.2 |
| 1689292800000 | 1178.83 |
| 1689552000000 | 1175.68 |
| 1689638400000 | 1183.51 |
| 1689724800000 | 1191.98 |
| 1689811200000 | 1198.76 |
| 1689897600000 | 1201.71 |
| 1690156800000 | 1206.04 |
| 1690243200000 | 1209.64 |
| 1690329600000 | 1208.44 |
| 1690416000000 | 1217.1 |
| 1690502400000 | 1212.71 |
| 1690761600000 | 1212.26 |
| 1690848000000 | 1200 |
| 1690934400000 | 1179.19 |
| 1691020800000 | 1177.96 |
| 1691107200000 | 1186.86 |
| 1691366400000 | 1186.9 |
| 1691452800000 | 1174.51 |
| 1691539200000 | 1184.19 |
| 1691625600000 | 1197.13 |
| 1691712000000 | 1185.98 |
| 1691971200000 | 1186.01 |
| 1692057600000 | 1176.72 |
| 1692144000000 | 1175.01 |
| 1692230400000 | 1167.71 |
| 1692316800000 | 1161.93 |
| 1692576000000 | 1161.07 |
| 1692662400000 | 1167.13 |
| 1692748800000 | 1168.35 |
| 1692835200000 | 1167.27 |
| 1692921600000 | 1167.65 |
| 1693180800000 | 1179.4 |
| 1693267200000 | 1191.88 |
| 1693353600000 | 1190.1 |
| 1693440000000 | 1189.86 |
| 1693526400000 | 1188.54 |
| 1693785600000 | 1185.23 |
| 1693872000000 | 1182.21 |
| 1693958400000 | 1175.46 |
| 1694044800000 | 1173.12 |
| 1694131200000 | 1177.75 |
| 1694390400000 | 1185.89 |
| 1694476800000 | 1187.64 |
| 1694563200000 | 1186.39 |
| 1694649600000 | 1206.41 |
| 1694736000000 | 1207.86 |
| 1694995200000 | 1193.08 |
| 1695081600000 | 1198.73 |
| 1695168000000 | 1211.55 |
| 1695254400000 | 1200.01 |
| 1695340800000 | 1193.23 |
| 1695600000000 | 1184.12 |
| 1695686400000 | 1180.07 |
| 1695772800000 | 1174.72 |
| 1695859200000 | 1176.49 |
| 1695945600000 | 1180.59 |
| 1696204800000 | 1161.99 |
| 1696291200000 | 1143.77 |
| 1696377600000 | 1140.18 |
| 1696464000000 | 1144.26 |
| 1696550400000 | 1155.95 |
| 1696809600000 | 1154.14 |
| 1696896000000 | 1177.13 |
| 1696982400000 | 1179.69 |
| 1697068800000 | 1176.97 |
| 1697155200000 | 1165.43 |
| 1697414400000 | 1170.9 |
| 1697500800000 | 1169.76 |
| 1697587200000 | 1159.84 |
| 1697673600000 | 1146.55 |
| 1697760000000 | 1131.55 |
| 1698019200000 | 1129.89 |
| 1698105600000 | 1131.77 |
| 1698192000000 | 1127.58 |
| 1698278400000 | 1127.35 |
| 1698364800000 | 1126.48 |
| 1698624000000 | 1131.03 |
| 1698710400000 | 1139.93 |
| 1698796800000 | 1146.5 |
| 1698883200000 | 1162.61 |
| 1698969600000 | 1169.7 |
| 1699228800000 | 1164.96 |
| 1699315200000 | 1159.49 |
| 1699401600000 | 1160.35 |
| 1699488000000 | 1171.66 |
| 1699574400000 | 1165.53 |
| 1699833600000 | 1175.04 |
| 1699920000000 | 1194.63 |
| 1700006400000 | 1197.96 |
| 1700092800000 | 1190.4 |
| 1700179200000 | 1204.36 |
| 1700438400000 | 1208.13 |
| 1700524800000 | 1203.45 |
| 1700611200000 | 1205.25 |
| 1700697600000 | 1209.23 |
| 1700784000000 | 1214.92 |
| 1701043200000 | 1212.34 |
| 1701129600000 | 1214.02 |
| 1701216000000 | 1220.06 |
| 1701302400000 | 1224.29 |
| 1701388800000 | 1236.29 |
| 1701648000000 | 1234.99 |
| 1701734400000 | 1243.2 |
| 1701820800000 | 1251.96 |
| 1701907200000 | 1250.69 |
| 1701993600000 | 1258.7 |
| 1702252800000 | 1260.41 |
| 1702339200000 | 1254.17 |
| 1702425600000 | 1252.08 |
| 1702512000000 | 1268.61 |
| 1702598400000 | 1267.63 |
| 1702857600000 | 1264.17 |
| 1702944000000 | 1267.73 |
| 1703030400000 | 1270.62 |
| 1703116800000 | 1267.18 |
| 1703203200000 | 1271.96 |
| 1703635200000 | 1276.34 |
| 1703721600000 | 1270.14 |
| 1703808000000 | 1270.8 |
| 1704153600000 | 1273.86 |
| 1704240000000 | 1261.44 |
| 1704326400000 | 1275.85 |
| 1704412800000 | 1274.47 |
| 1704672000000 | 1276.15 |
| 1704758400000 | 1270.33 |
| 1704844800000 | 1265.11 |
| 1704931200000 | 1253.09 |
| 1705017600000 | 1265.37 |
| 1705276800000 | 1261.29 |
| 1705363200000 | 1253.73 |
| 1705449600000 | 1239.57 |
| 1705536000000 | 1243.45 |
| 1705622400000 | 1242.21 |
| 1705881600000 | 1252.09 |
| 1705968000000 | 1248.12 |
| 1706054400000 | 1259.91 |
| 1706140800000 | 1261.36 |
| 1706227200000 | 1267.27 |
| 1706486400000 | 1265.63 |
| 1706572800000 | 1269.33 |
| 1706659200000 | 1272.18 |
| 1706745600000 | 1258.18 |
| 1706832000000 | 1257.42 |
| 1707091200000 | 1250.08 |
| 1707177600000 | 1254.23 |
| 1707264000000 | 1245.05 |
| 1707350400000 | 1242.09 |
| 1707436800000 | 1239.14 |
| 1707696000000 | 1251.29 |
| 1707782400000 | 1240.8 |
| 1707868800000 | 1245.76 |
| 1707955200000 | 1254.73 |
| 1708041600000 | 1257.9 |
| 1708300800000 | 1259.66 |
| 1708387200000 | 1263.08 |
| 1708473600000 | 1264.34 |
| 1708560000000 | 1271.89 |
| 1708646400000 | 1276.15 |
| 1708905600000 | 1269.06 |
| 1708992000000 | 1273.2 |
| 1709078400000 | 1271.03 |
| 1709164800000 | 1274.18 |
| 1709251200000 | 1279.71 |
| 1709510400000 | 1277.35 |
| 1709596800000 | 1280.21 |
| 1709683200000 | 1284.39 |
| 1709769600000 | 1292.67 |
| 1709856000000 | 1296.46 |
| 1710115200000 | 1294.73 |
| 1710201600000 | 1304.92 |
| 1710288000000 | 1308.81 |
| 1710374400000 | 1304.7 |
| 1710460800000 | 1307.89 |
| 1710720000000 | 1306.06 |
| 1710806400000 | 1315.14 |
| 1710892800000 | 1316.52 |
| 1710979200000 | 1327.08 |
| 1711065600000 | 1329.04 |
| 1711324800000 | 1330.64 |
| 1711411200000 | 1338.79 |
| 1711497600000 | 1343.44 |
| 1711584000000 | 1346.88 |
| 1712016000000 | 1341.83 |
| 1712102400000 | 1348.54 |
| 1712188800000 | 1352.99 |
| 1712275200000 | 1340.09 |
| 1712534400000 | 1349.21 |
| 1712620800000 | 1339.5 |
| 1712707200000 | 1338.55 |
| 1712793600000 | 1329.23 |
| 1712880000000 | 1333.74 |
| 1713139200000 | 1333.02 |
| 1713225600000 | 1310.14 |
| 1713312000000 | 1314.69 |
| 1713398400000 | 1324.22 |
| 1713484800000 | 1325.16 |
| 1713744000000 | 1336.71 |
| 1713830400000 | 1352.8 |
| 1713916800000 | 1342.14 |
| 1714003200000 | 1335.21 |
| 1714089600000 | 1348.36 |
| 1714348800000 | 1352.7 |
| 1714435200000 | 1344.34 |
| 1714521600000 | 1343.76 |
| 1714608000000 | 1345.96 |
| 1714694400000 | 1351.58 |
| 1714953600000 | 1363.4 |
| 1715040000000 | 1377.45 |
| 1715126400000 | 1380.7 |
| 1715212800000 | 1385.25 |
| 1715299200000 | 1396.66 |
| 1715558400000 | 1398.29 |
| 1715644800000 | 1404.33 |
| 1715731200000 | 1412.62 |
| 1715817600000 | 1413.02 |
| 1715904000000 | 1414.71 |
| 1716163200000 | 1416.6 |
| 1716249600000 | 1412.69 |
| 1716336000000 | 1407.33 |
| 1716422400000 | 1405.13 |
| 1716508800000 | 1403.95 |
| 1716768000000 | 1410.84 |
| 1716854400000 | 1407.5 |
| 1716940800000 | 1390.08 |
| 1717027200000 | 1400.23 |
| 1717113600000 | 1404.36 |
| 1717372800000 | 1412.21 |
| 1717459200000 | 1398.29 |
| 1717545600000 | 1401.92 |
| 1717632000000 | 1408.7 |
| 1717718400000 | 1399.38 |
| 1717977600000 | 1390.05 |
| 1718064000000 | 1370.16 |
| 1718150400000 | 1386.35 |
| 1718236800000 | 1362.13 |
| 1718323200000 | 1343.17 |
| 1718582400000 | 1346.95 |
| 1718668800000 | 1361.12 |
| 1718755200000 | 1359.42 |
| 1718841600000 | 1375.57 |
| 1718928000000 | 1364.69 |
| 1719187200000 | 1378.38 |
| 1719273600000 | 1372.3 |
| 1719360000000 | 1363.28 |
| 1719446400000 | 1358.09 |
| 1719532800000 | 1355.41 |
| 1719792000000 | 1370.85 |
| 1719878400000 | 1363.99 |
| 1719964800000 | 1380.13 |
| 1720051200000 | 1390.92 |
| 1720137600000 | 1389.61 |
| 1720396800000 | 1388.05 |
| 1720483200000 | 1374.32 |
| 1720569600000 | 1386.6 |
| 1720656000000 | 1399.37 |
| 1720742400000 | 1406.96 |
| 1721001600000 | 1396.78 |
| 1721088000000 | 1394.25 |
| 1721174400000 | 1396.28 |
| 1721260800000 | 1404.49 |
| 1721347200000 | 1393.16 |
| 1721606400000 | 1403.53 |
| 1721692800000 | 1402.87 |
| 1721779200000 | 1397.38 |
| 1721865600000 | 1390.46 |
| 1721952000000 | 1399.55 |
| 1722211200000 | 1398.98 |
| 1722297600000 | 1407.79 |
| 1722384000000 | 1409.31 |
| 1722470400000 | 1385.09 |
| 1722556800000 | 1352.97 |
| 1722816000000 | 1318.42 |
| 1722902400000 | 1317.92 |
| 1722988800000 | 1345.72 |
| 1723075200000 | 1343.92 |
| 1723161600000 | 1352.15 |
| 1723420800000 | 1356.14 |
| 1723507200000 | 1361.24 |
| 1723593600000 | 1367.89 |
| 1723680000000 | 1381.2 |
| 1723766400000 | 1389.3 |
| 1724025600000 | 1400.25 |
| 1724112000000 | 1390.73 |
| 1724198400000 | 1393.66 |
| 1724284800000 | 1397.96 |
| 1724371200000 | 1410.86 |
| 1724630400000 | 1413.5 |
| 1724716800000 | 1415.82 |
| 1724803200000 | 1417.91 |
| 1724889600000 | 1421.62 |
| 1724976000000 | 1427.27 |
| 1725235200000 | 1430.45 |
| 1725321600000 | 1416.28 |
| 1725408000000 | 1411.27 |
| 1725494400000 | 1419.93 |
| 1725580800000 | 1405.47 |
| 1725840000000 | 1415.93 |
| 1725926400000 | 1409.06 |
| 1726012800000 | 1408.52 |
| 1726099200000 | 1420.05 |
| 1726185600000 | 1432.03 |
| 1726444800000 | 1433.29 |
| 1726531200000 | 1441.36 |
| 1726617600000 | 1436.56 |
| 1726704000000 | 1448.57 |
| 1726790400000 | 1438.81 |
| 1727049600000 | 1439.55 |
| 1727136000000 | 1444.76 |
| 1727222400000 | 1439.07 |
| 1727308800000 | 1451.99 |
| 1727395200000 | 1457.58 |
| 1727654400000 | 1441.55 |
| 1727740800000 | 1433.49 |
| 1727827200000 | 1428.91 |
| 1727913600000 | 1415.97 |
| 1728000000000 | 1427.63 |
| 1728259200000 | 1427.66 |
| 1728345600000 | 1423.93 |
| 1728432000000 | 1431.89 |
| 1728518400000 | 1429.76 |
| 1728604800000 | 1437.49 |
| 1728864000000 | 1443.67 |
| 1728950400000 | 1445.18 |
| 1729036800000 | 1448.69 |
| 1729123200000 | 1456.66 |
| 1729209600000 | 1455.94 |
| 1729468800000 | 1445.41 |
| 1729555200000 | 1439.54 |
| 1729641600000 | 1434.92 |
| 1729728000000 | 1433.99 |
| 1729814400000 | 1429.19 |
| 1730073600000 | 1437.24 |
| 1730160000000 | 1428.89 |
| 1730246400000 | 1416.07 |
| 1730332800000 | 1399.31 |
| 1730419200000 | 1414.13 |
| 1730678400000 | 1413.59 |
| 1730764800000 | 1416.56 |
| 1730851200000 | 1402.3 |
| 1730937600000 | 1405.39 |
| 1731024000000 | 1399.97 |
| 1731283200000 | 1415.79 |
| 1731369600000 | 1388.55 |
| 1731456000000 | 1382.87 |
| 1731542400000 | 1401.18 |
| 1731628800000 | 1402.91 |
| 1731888000000 | 1403.79 |
| 1731974400000 | 1394.9 |
| 1732060800000 | 1393.28 |
| 1732147200000 | 1396.76 |
| 1732233600000 | 1405.29 |
| 1732492800000 | 1404.52 |
| 1732579200000 | 1393 |
| 1732665600000 | 1391.47 |
| 1732752000000 | 1400.87 |
| 1732838400000 | 1406.34 |
| 1733097600000 | 1407.54 |
| 1733184000000 | 1411.4 |
| 1733270400000 | 1418.27 |
| 1733356800000 | 1433.16 |
| 1733443200000 | 1431.95 |
| 1733702400000 | 1430.05 |
| 1733788800000 | 1425.12 |
| 1733875200000 | 1423.29 |
| 1733961600000 | 1418.39 |
| 1734048000000 | 1417.15 |
| 1734307200000 | 1412.45 |
| 1734393600000 | 1398.63 |
| 1734480000000 | 1400.95 |
| 1734566400000 | 1384.99 |
| 1734652800000 | 1381.08 |
| 1734912000000 | 1381.89 |
| 1734998400000 | 1384.62 |
| 1735257600000 | 1394.69 |
| 1735516800000 | 1393.03 |
| 1735603200000 | 1400 |
| 1735776000000 | 1409.22 |
| 1735862400000 | 1406.38 |
| 1736121600000 | 1416.23 |
| 1736208000000 | 1416.54 |
| 1736294400000 | 1409.43 |
| 1736380800000 | 1409.48 |
| 1736467200000 | 1394.83 |
| 1736726400000 | 1392.88 |
| 1736812800000 | 1397.98 |
| 1736899200000 | 1425.26 |
| 1736985600000 | 1431.2 |
| 1737072000000 | 1443.15 |
| 1737331200000 | 1444.19 |
| 1737417600000 | 1448.39 |
| 1737504000000 | 1445.79 |
| 1737590400000 | 1457.34 |
| 1737676800000 | 1452.87 |
| 1737936000000 | 1456.46 |
| 1738022400000 | 1467.02 |
| 1738108800000 | 1472.52 |
| 1738195200000 | 1483.1 |
| 1738281600000 | 1482.54 |
| 1738540800000 | 1470.05 |
| 1738627200000 | 1478.5 |
| 1738713600000 | 1483.85 |
| 1738800000000 | 1501.98 |
| 1738886400000 | 1502.34 |
| 1739145600000 | 1508.38 |
| 1739232000000 | 1511.68 |
| 1739318400000 | 1513.12 |
| 1739404800000 | 1522.84 |
| 1739491200000 | 1524.46 |
| 1739750400000 | 1535.2 |
| 1739836800000 | 1541.14 |
| 1739923200000 | 1525.32 |
| 1740009600000 | 1523.58 |
| 1740096000000 | 1530.11 |
| 1740355200000 | 1536.21 |
| 1740441600000 | 1544.07 |
| 1740528000000 | 1566.83 |
| 1740614400000 | 1560.86 |
| 1740700800000 | 1561.72 |
| 1740960000000 | 1577.01 |
| 1741046400000 | 1544.54 |
| 1741132800000 | 1569.9 |
| 1741219200000 | 1583.28 |
| 1741305600000 | 1581.88 |
| 1741564800000 | 1566.64 |
| 1741651200000 | 1548.57 |
| 1741737600000 | 1561.35 |
| 1741824000000 | 1560.19 |
| 1741910400000 | 1579.63 |
| 1742169600000 | 1590.12 |
| 1742256000000 | 1607.07 |
| 1742342400000 | 1607.92 |
| 1742428800000 | 1598.47 |
| 1742515200000 | 1592.44 |
| 1742774400000 | 1592.83 |
| 1742860800000 | 1609.89 |
| 1742947200000 | 1608.28 |
| 1743033600000 | 1608.43 |
| 1743120000000 | 1595.91 |
| 1743379200000 | 1575.44 |
| 1743465600000 | 1592.67 |
| 1743552000000 | 1589.33 |
| 1743638400000 | 1561.54 |
| 1743724800000 | 1470.73 |
| 1743984000000 | 1407.27 |
| 1744070400000 | 1444.95 |
| 1744156800000 | 1402.57 |
| 1744243200000 | 1459.73 |
| 1744329600000 | 1461.15 |
| 1744588800000 | 1504.25 |
| 1744675200000 | 1538.96 |
| 1744761600000 | 1543.73 |
| 1744848000000 | 1543.95 |
| 1745280000000 | 1555.66 |
| 1745366400000 | 1573.32 |
| 1745452800000 | 1574.34 |
| 1745539200000 | 1582.11 |
| 1745798400000 | 1589.7 |
| 1745884800000 | 1603.31 |
| 1745971200000 | 1609.92 |
| 1746057600000 | 1610.61 |
| 1746144000000 | 1629.77 |
| 1746403200000 | 1637.08 |
| 1746489600000 | 1638.44 |
| 1746576000000 | 1633.55 |
| 1746662400000 | 1641.74 |
| 1746748800000 | 1651.06 |
| 1747008000000 | 1655.68 |
| 1747094400000 | 1655.71 |
| 1747180800000 | 1661.76 |
| 1747267200000 | 1673.03 |
| 1747353600000 | 1682.12 |
| 1747612800000 | 1689.47 |
| 1747699200000 | 1706.46 |
| 1747785600000 | 1706.29 |
| 1747872000000 | 1697.81 |
| 1747958400000 | 1684.11 |
| 1748217600000 | 1700.51 |
| 1748304000000 | 1704.8 |
| 1748390400000 | 1697.47 |
| 1748476800000 | 1696.41 |
| 1748563200000 | 1699.26 |
| 1748822400000 | 1702.03 |
| 1748908800000 | 1698.35 |
| 1748995200000 | 1697.84 |
| 1749081600000 | 1704.56 |
| 1749168000000 | 1707.28 |
| 1749427200000 | 1705.7 |
| 1749513600000 | 1697.39 |
| 1749600000000 | 1695.36 |
| 1749686400000 | 1694.84 |
| 1749772800000 | 1681.91 |
| 1750032000000 | 1694.35 |
| 1750118400000 | 1678.6 |
| 1750204800000 | 1679.8 |
| 1750291200000 | 1667.02 |
| 1750377600000 | 1674.47 |
| 1750636800000 | 1665.86 |
| 1750723200000 | 1682.91 |
| 1750809600000 | 1673.96 |
| 1750896000000 | 1683.21 |
| 1750982400000 | 1695.1 |
| 1751241600000 | 1691.91 |
| 1751328000000 | 1684.37 |
| 1751414400000 | 1679.08 |
| 1751500800000 | 1692.9 |
| 1751587200000 | 1684.34 |
| 1751846400000 | 1693 |
| 1751932800000 | 1695.81 |
| 1752019200000 | 1716.07 |
| 1752105600000 | 1711.38 |
| 1752192000000 | 1699.58 |
| 1752451200000 | 1701.6 |
| 1752537600000 | 1689.65 |
| 1752624000000 | 1683.45 |
| 1752710400000 | 1695.37 |
| 1752796800000 | 1703.44 |
| 1753056000000 | 1708.01 |
| 1753142400000 | 1702.85 |
| 1753228800000 | 1713.77 |
| 1753315200000 | 1721.31 |
| 1753401600000 | 1719.15 |
| 1753660800000 | 1711.96 |
| 1753747200000 | 1724.73 |
| 1753833600000 | 1729.03 |
| 1753920000000 | 1724.34 |
| 1754006400000 | 1688.05 |
| 1754265600000 | 1713.37 |
| 1754352000000 | 1714.04 |
| 1754438400000 | 1725.45 |
| 1754524800000 | 1736.32 |
| 1754611200000 | 1740.83 |
| 1754870400000 | 1741.92 |
| 1754956800000 | 1745.95 |
| 1755043200000 | 1754.5 |
| 1755129600000 | 1767.27 |
| 1755216000000 | 1767.11 |
| 1755475200000 | 1762.31 |
| 1755561600000 | 1770.32 |
| 1755648000000 | 1774.06 |
| 1755734400000 | 1776.84 |
| 1755820800000 | 1781.01 |
| 1756080000000 | 1768.12 |
| 1756166400000 | 1744.06 |
| 1756252800000 | 1736.73 |
| 1756339200000 | 1730.01 |
| 1756425600000 | 1719.47 |
| 1756684800000 | 1725.07 |
| 1756771200000 | 1694.66 |
| 1756857600000 | 1700.61 |
| 1756944000000 | 1713.48 |
| 1757030400000 | 1708.68 |
| 1757289600000 | 1720.72 |
| 1757376000000 | 1725.58 |
| 1757462400000 | 1729.24 |
| 1757548800000 | 1739.28 |
| 1757635200000 | 1742.63 |
| 1757894400000 | 1755.8 |
| 1757980800000 | 1729.77 |
| 1758067200000 | 1724.45 |
| 1758153600000 | 1726.89 |
| 1758240000000 | 1726 |
| 1758499200000 | 1722.93 |
| 1758585600000 | 1728.88 |
| 1758672000000 | 1730.86 |
| 1758758400000 | 1723.65 |
| 1758844800000 | 1742.87 |
| 1759104000000 | 1741.85 |
| 1759190400000 | 1747.64 |
| 1759276800000 | 1758.15 |
| 1759363200000 | 1756.13 |
| 1759449600000 | 1763.79 |
| 1759708800000 | 1755.62 |
| 1759795200000 | 1750.74 |
| 1759881600000 | 1764.04 |
| 1759968000000 | 1760.59 |
| 1760054400000 | 1747.27 |
| 1760313600000 | 1754.05 |
| 1760400000000 | 1756.71 |
| 1760486400000 | 1757.77 |
| 1760572800000 | 1764.99 |
| 1760659200000 | 1739.41 |
| 1760918400000 | 1751.04 |
| 1761004800000 | 1756.01 |
| 1761091200000 | 1761.2 |
| 1761177600000 | 1767.53 |
| 1761264000000 | 1772.41 |
| 1761523200000 | 1778.27 |
| 1761609600000 | 1778.06 |
| 1761696000000 | 1777.37 |
| 1761782400000 | 1778.55 |
| 1761868800000 | 1771.43 |
| 1762128000000 | 1773.55 |
| 1762214400000 | 1768.34 |
| 1762300800000 | 1771.04 |
| 1762387200000 | 1768.14 |
| 1762473600000 | 1759.86 |
| 1762732800000 | 1787.18 |
| 1762819200000 | 1801.81 |
| 1762905600000 | 1816.23 |
| 1762992000000 | 1811.78 |
| 1763078400000 | 1786.83 |
| 1763337600000 | 1778.41 |
| 1763424000000 | 1747.3 |
| 1763510400000 | 1743.49 |
| 1763596800000 | 1752.59 |
| 1763683200000 | 1748.45 |
| 1763942400000 | 1751.04 |
| 1764028800000 | 1769.96 |
| 1764115200000 | 1791.78 |
| 1764201600000 | 1799.74 |
| 1764288000000 | 1800.44 |
| 1764547200000 | 1793.37 |
| 1764633600000 | 1799.59 |
| 1764720000000 | 1796.82 |
| 1764806400000 | 1807.41 |
| 1764892800000 | 1803.74 |
| 1765152000000 | 1805.88 |
| 1765238400000 | 1811.8 |
| 1765324800000 | 1807.9 |
| 1765411200000 | 1820.18 |
| 1765497600000 | 1812.81 |
| 1765756800000 | 1828.79 |
| 1765843200000 | 1822.38 |
| 1765929600000 | 1830.31 |
| 1766016000000 | 1845.57 |
| 1766102400000 | 1853.67 |
| 1766361600000 | 1852.72 |
| 1766448000000 | 1857.32 |
| 1766534400000 | 1857.19 |
| 1766966400000 | 1857.77 |
| 1767052800000 | 1873.38 |
| 1767139200000 | 1870.64 |
| 1767312000000 | 1884.07 |
| 1767571200000 | 1898.97 |
| 1767657600000 | 1898.43 |
| 1767744000000 | 1898.46 |
| 1767830400000 | 1901.05 |
| 1767916800000 | 1906.95 |
| 1768176000000 | 1908.65 |
| 1768262400000 | 1901.91 |
| 1768348800000 | 1909.21 |
| 1768435200000 | 1917.72 |
| 1768521600000 | 1920.13 |
| 1768780800000 | 1906.15 |
| 1768867200000 | 1889.22 |
| 1768953600000 | 1885.63 |
| 1769040000000 | 1907.22 |
| 1769126400000 | 1899.93 |
| 1769385600000 | 1907.64 |
| 1769472000000 | 1926.22 |
| 1769558400000 | 1923.1 |
| 1769644800000 | 1918.56 |
| 1769731200000 | 1931.52 |
| STOXX Europe 600 Domestic Focus | STOXX Europe 600 | |
|---|---|---|
| 2019 | 23.852938276503 | 27.29028323302 |
| 2020 | -5.4675742539069 | -2.0075550157865 |
| 2021 | 21.755875141108 | 25.124883470767 |
| 2022 | -12.477389426198 | -10.759972207591 |
| 2023 | 16.626899570975 | 16.064891775917 |
| 2024 | 10.291411605711 | 8.8987463363677 |
| 2025 | 34.223567467849 | 20.134491442706 |
| 2026 | 48.664261281127 | 48.075044732417 |
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.