Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
THEME INDICES
STOXX Europe 600 Foreign 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 Foreign Focus | 10,244.8 | 8,472.7 | 30.8 | 9.7 | 471.8 | 1.7 | 5.6 | 0.0 | N/A |
| STOXX Europe 600 | 15,826.6 | 12,714.1 | 21.2 | 7.2 | 471.8 | 1.7 | 3.7 | 0.0 | 2.9 |
Supersector weighting (top 10)
| Healthcare | 19.4 |
|---|---|
| Industrial Goods and Services | 19.1 |
| Technology | 11.4 |
| Food, Beverage and Tobacco | 7.2 |
| Banks | 7.0 |
| Consumer Products and Services | 6.3 |
| Energy | 5.3 |
| Insurance | 4.1 |
| Financial Services | 3.4 |
| Basic Resources | 3.0 |
Country weighting
| UK | 26.3 |
|---|---|
| Switzerland | 18.9 |
| Germany | 14.1 |
| France | 14.0 |
| Netherlands | 9.4 |
| Sweden | 4.4 |
| Spain | 4.0 |
| Denmark | 3.2 |
| Belgium | 1.8 |
| Italy | 1.6 |
Risk and return figures1
| Index returns | Return (%) | Annualized return (%) | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
| STOXX Europe 600 Foreign Focus | 3.2 | 3.2 | 10.9 | 39.0 | 66.3 | N/A | N/A | 11.1 | 11.8 | 10.8 |
| STOXX Europe 600 | 3.2 | 3.2 | 17.0 | 48.7 | 80.4 | N/A | N/A | 17.4 | 14.4 | 12.7 |
| Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
| STOXX Europe 600 Foreign Focus | N/A | N/A | 14.6 | 12.4 | 14.1 | N/A | N/A | 0.6 | 0.6 | 0.6 |
| STOXX Europe 600 | N/A | N/A | 14.1 | 12.1 | 13.9 | N/A | N/A | 1.0 | 0.9 | 0.7 |
| Index to benchmark | Correlation | Tracking error (%) | ||||||||
| STOXX Europe 600 Foreign Focus | 1.0 | 1.0 | 1.0 | 1.0 | 1.0 | 2.5 | 2.5 | 2.4 | 2.2 | 2.2 |
| Index to benchmark | Beta | Annualized information ratio | ||||||||
| STOXX Europe 600 Foreign Focus | 1.1 | 1.1 | 1.0 | 1.0 | 1.0 | 0.0 | 0.0 | -2.3 | -1.1 | -0.8 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(EUR, Gross Return), all data as of January 30, 2026
THEME INDICES
STOXX Europe 600 Foreign 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 Foreign Focus | 21.9 | 18.8 | 21.0 | 18.7 | 2.9 | 3.0 | 2.0 | 12.3 |
| STOXX Europe 600 | 19.9 | 16.8 | 18.3 | 16.5 | 2.2 | 3.8 | 1.6 | 1.9 |
Performance and annual returns
| STOXX Europe 600 Foreign Focus | |
|---|---|
| 1434931200000 | 1000 |
| 1435017600000 | 1012.26 |
| 1435104000000 | 1007.98 |
| 1435190400000 | 1004.06 |
| 1435276800000 | 1004.67 |
| 1435536000000 | 979.64 |
| 1435622400000 | 966.05 |
| 1435708800000 | 980.33 |
| 1435795200000 | 978.14 |
| 1435881600000 | 973.34 |
| 1436140800000 | 964 |
| 1436227200000 | 949.82 |
| 1436313600000 | 949.79 |
| 1436400000000 | 969.44 |
| 1436486400000 | 986.99 |
| 1436745600000 | 1006.17 |
| 1436832000000 | 1011.95 |
| 1436918400000 | 1014.24 |
| 1437004800000 | 1027.48 |
| 1437091200000 | 1027.96 |
| 1437350400000 | 1030 |
| 1437436800000 | 1019.3 |
| 1437523200000 | 1010.8 |
| 1437609600000 | 1007.09 |
| 1437696000000 | 997.01 |
| 1437955200000 | 974.41 |
| 1438041600000 | 984.92 |
| 1438128000000 | 996.52 |
| 1438214400000 | 1002.99 |
| 1438300800000 | 1003.35 |
| 1438560000000 | 1011.38 |
| 1438646400000 | 1009.82 |
| 1438732800000 | 1022.84 |
| 1438819200000 | 1014.13 |
| 1438905600000 | 1004.88 |
| 1439164800000 | 1011.04 |
| 1439251200000 | 993.07 |
| 1439337600000 | 963.93 |
| 1439424000000 | 975.11 |
| 1439510400000 | 973.8 |
| 1439769600000 | 975.96 |
| 1439856000000 | 978.1 |
| 1439942400000 | 959.89 |
| 1440028800000 | 940.41 |
| 1440115200000 | 909.25 |
| 1440374400000 | 863.06 |
| 1440460800000 | 897.53 |
| 1440547200000 | 879.84 |
| 1440633600000 | 910.45 |
| 1440720000000 | 912.89 |
| 1440979200000 | 912.03 |
| 1441065600000 | 887.08 |
| 1441152000000 | 887.59 |
| 1441238400000 | 908.97 |
| 1441324800000 | 886.88 |
| 1441584000000 | 891.05 |
| 1441670400000 | 900.02 |
| 1441756800000 | 912.39 |
| 1441843200000 | 900.95 |
| 1441929600000 | 892.99 |
| 1442188800000 | 888.56 |
| 1442275200000 | 896.97 |
| 1442361600000 | 912.6 |
| 1442448000000 | 909.01 |
| 1442534400000 | 893.62 |
| 1442793600000 | 901.99 |
| 1442880000000 | 872.88 |
| 1442966400000 | 872.57 |
| 1443052800000 | 852.55 |
| 1443139200000 | 878.08 |
| 1443398400000 | 858.8 |
| 1443484800000 | 853.84 |
| 1443571200000 | 876.74 |
| 1443657600000 | 873.16 |
| 1443744000000 | 876.63 |
| 1444003200000 | 902.7 |
| 1444089600000 | 906.71 |
| 1444176000000 | 907.58 |
| 1444262400000 | 910.46 |
| 1444348800000 | 914.78 |
| 1444608000000 | 912.68 |
| 1444694400000 | 904.6 |
| 1444780800000 | 897.23 |
| 1444867200000 | 911.88 |
| 1444953600000 | 915.35 |
| 1445212800000 | 918.29 |
| 1445299200000 | 912.71 |
| 1445385600000 | 912.41 |
| 1445472000000 | 933.2 |
| 1445558400000 | 953.41 |
| 1445817600000 | 948.75 |
| 1445904000000 | 939.04 |
| 1445990400000 | 949.83 |
| 1446076800000 | 952.48 |
| 1446163200000 | 950.92 |
| 1446422400000 | 953.27 |
| 1446508800000 | 957.78 |
| 1446595200000 | 964.71 |
| 1446681600000 | 962.73 |
| 1446768000000 | 964.01 |
| 1447027200000 | 953.87 |
| 1447113600000 | 953.54 |
| 1447200000000 | 960.47 |
| 1447286400000 | 944.76 |
| 1447372800000 | 936.2 |
| 1447632000000 | 938.68 |
| 1447718400000 | 962.4 |
| 1447804800000 | 961.47 |
| 1447891200000 | 965.67 |
| 1447977600000 | 969.56 |
| 1448236800000 | 966.32 |
| 1448323200000 | 953.69 |
| 1448409600000 | 966.86 |
| 1448496000000 | 975.32 |
| 1448582400000 | 972.54 |
| 1448841600000 | 977.11 |
| 1448928000000 | 972.43 |
| 1449014400000 | 972.75 |
| 1449100800000 | 940.58 |
| 1449187200000 | 936.09 |
| 1449446400000 | 942.48 |
| 1449532800000 | 926.12 |
| 1449619200000 | 920.25 |
| 1449705600000 | 918.68 |
| 1449792000000 | 900.63 |
| 1450051200000 | 884.65 |
| 1450137600000 | 908.98 |
| 1450224000000 | 912.09 |
| 1450310400000 | 923.51 |
| 1450396800000 | 913.8 |
| 1450656000000 | 902.83 |
| 1450742400000 | 902.09 |
| 1450828800000 | 926.68 |
| 1450915200000 | 926.32 |
| 1451260800000 | 922.65 |
| 1451347200000 | 936.04 |
| 1451433600000 | 930.58 |
| 1451520000000 | 925.18 |
| 1451865600000 | 901.24 |
| 1451952000000 | 907.04 |
| 1452038400000 | 894.68 |
| 1452124800000 | 874.73 |
| 1452211200000 | 860.76 |
| 1452470400000 | 856.57 |
| 1452556800000 | 866.06 |
| 1452643200000 | 870.05 |
| 1452729600000 | 858.03 |
| 1452816000000 | 834.21 |
| 1453075200000 | 834.2 |
| 1453161600000 | 845.23 |
| 1453248000000 | 820.91 |
| 1453334400000 | 835.31 |
| 1453420800000 | 858.88 |
| 1453680000000 | 854.65 |
| 1453766400000 | 861.53 |
| 1453852800000 | 863.08 |
| 1453939200000 | 848.7 |
| 1454025600000 | 867.54 |
| 1454284800000 | 865.01 |
| 1454371200000 | 847.42 |
| 1454457600000 | 837.04 |
| 1454544000000 | 833.45 |
| 1454630400000 | 828.01 |
| 1454889600000 | 802.19 |
| 1454976000000 | 790.8 |
| 1455062400000 | 802.94 |
| 1455148800000 | 774.49 |
| 1455235200000 | 796.72 |
| 1455494400000 | 819.09 |
| 1455580800000 | 815.04 |
| 1455667200000 | 835.72 |
| 1455753600000 | 836.06 |
| 1455840000000 | 830.25 |
| 1456099200000 | 843.4 |
| 1456185600000 | 833.65 |
| 1456272000000 | 815.74 |
| 1456358400000 | 831.23 |
| 1456444800000 | 844.52 |
| 1456704000000 | 849.55 |
| 1456790400000 | 860.34 |
| 1456876800000 | 865.96 |
| 1456963200000 | 862.6 |
| 1457049600000 | 869.03 |
| 1457308800000 | 868.49 |
| 1457395200000 | 860.16 |
| 1457481600000 | 863.81 |
| 1457568000000 | 847.18 |
| 1457654400000 | 866.09 |
| 1457913600000 | 873.14 |
| 1458000000000 | 864.31 |
| 1458086400000 | 864.57 |
| 1458172800000 | 863.07 |
| 1458259200000 | 865.77 |
| 1458518400000 | 865.4 |
| 1458604800000 | 864.87 |
| 1458691200000 | 866.76 |
| 1458777600000 | 853.78 |
| 1459209600000 | 858.05 |
| 1459296000000 | 869.48 |
| 1459382400000 | 860.8 |
| 1459468800000 | 848.7 |
| 1459728000000 | 854.16 |
| 1459814400000 | 839.54 |
| 1459900800000 | 846.68 |
| 1459987200000 | 842.79 |
| 1460073600000 | 850.14 |
| 1460332800000 | 852.42 |
| 1460419200000 | 857.35 |
| 1460505600000 | 879.08 |
| 1460592000000 | 882.71 |
| 1460678400000 | 879.64 |
| 1460937600000 | 883.73 |
| 1461024000000 | 899.6 |
| 1461110400000 | 903.1 |
| 1461196800000 | 899.84 |
| 1461283200000 | 895.42 |
| 1461542400000 | 891.09 |
| 1461628800000 | 891.3 |
| 1461715200000 | 892.92 |
| 1461801600000 | 895.01 |
| 1461888000000 | 875.35 |
| 1462147200000 | 876.37 |
| 1462233600000 | 861.76 |
| 1462320000000 | 851.84 |
| 1462406400000 | 855.95 |
| 1462492800000 | 853.3 |
| 1462752000000 | 858.59 |
| 1462838400000 | 866.53 |
| 1462924800000 | 863.8 |
| 1463011200000 | 859.47 |
| 1463097600000 | 864.71 |
| 1463356800000 | 865.07 |
| 1463443200000 | 864.41 |
| 1463529600000 | 870.91 |
| 1463616000000 | 861.29 |
| 1463702400000 | 871.29 |
| 1463961600000 | 869.33 |
| 1464048000000 | 886.3 |
| 1464134400000 | 897.24 |
| 1464220800000 | 898.57 |
| 1464307200000 | 901.82 |
| 1464566400000 | 902.92 |
| 1464652800000 | 896.73 |
| 1464739200000 | 890.28 |
| 1464825600000 | 892.17 |
| 1464912000000 | 884.2 |
| 1465171200000 | 888.11 |
| 1465257600000 | 898.17 |
| 1465344000000 | 893.56 |
| 1465430400000 | 885.54 |
| 1465516800000 | 866.05 |
| 1465776000000 | 851.23 |
| 1465862400000 | 837.82 |
| 1465948800000 | 846.34 |
| 1466035200000 | 842.37 |
| 1466121600000 | 850.54 |
| 1466380800000 | 877.88 |
| 1466467200000 | 885.26 |
| 1466553600000 | 889.08 |
| 1466640000000 | 900.03 |
| 1466726400000 | 854.48 |
| 1466985600000 | 829.13 |
| 1467072000000 | 847.53 |
| 1467158400000 | 872.07 |
| 1467244800000 | 882.47 |
| 1467331200000 | 888.93 |
| 1467590400000 | 885.12 |
| 1467676800000 | 872.77 |
| 1467763200000 | 861.07 |
| 1467849600000 | 869.31 |
| 1467936000000 | 880.11 |
| 1468195200000 | 893.59 |
| 1468281600000 | 899.57 |
| 1468368000000 | 899.59 |
| 1468454400000 | 905.65 |
| 1468540800000 | 905.13 |
| 1468800000000 | 907.55 |
| 1468886400000 | 903.6 |
| 1468972800000 | 914.2 |
| 1469059200000 | 914.39 |
| 1469145600000 | 914.62 |
| 1469404800000 | 915.95 |
| 1469491200000 | 917.34 |
| 1469577600000 | 920.82 |
| 1469664000000 | 913.84 |
| 1469750400000 | 918.45 |
| 1470009600000 | 914.85 |
| 1470096000000 | 903.68 |
| 1470182400000 | 903.46 |
| 1470268800000 | 909.85 |
| 1470355200000 | 921.24 |
| 1470614400000 | 920.13 |
| 1470700800000 | 929.28 |
| 1470787200000 | 927.41 |
| 1470873600000 | 937.5 |
| 1470960000000 | 935.42 |
| 1471219200000 | 935.9 |
| 1471305600000 | 929.36 |
| 1471392000000 | 921.82 |
| 1471478400000 | 927.51 |
| 1471564800000 | 921.33 |
| 1471824000000 | 920.84 |
| 1471910400000 | 927.19 |
| 1471996800000 | 929.85 |
| 1472083200000 | 922.05 |
| 1472169600000 | 926.87 |
| 1472428800000 | 926.19 |
| 1472515200000 | 930.11 |
| 1472601600000 | 924.9 |
| 1472688000000 | 923.53 |
| 1472774400000 | 942.71 |
| 1473033600000 | 943.31 |
| 1473120000000 | 940.74 |
| 1473206400000 | 943.73 |
| 1473292800000 | 938.22 |
| 1473379200000 | 928.44 |
| 1473638400000 | 921.38 |
| 1473724800000 | 913.99 |
| 1473811200000 | 913.8 |
| 1473897600000 | 919.46 |
| 1473984000000 | 913.37 |
| 1474243200000 | 922.72 |
| 1474329600000 | 923.57 |
| 1474416000000 | 926.81 |
| 1474502400000 | 941.35 |
| 1474588800000 | 935.18 |
| 1474848000000 | 921.06 |
| 1474934400000 | 923.31 |
| 1475020800000 | 929.68 |
| 1475107200000 | 928.28 |
| 1475193600000 | 928.78 |
| 1475452800000 | 930.78 |
| 1475539200000 | 939.21 |
| 1475625600000 | 932.59 |
| 1475712000000 | 929.77 |
| 1475798400000 | 923.28 |
| 1476057600000 | 929.61 |
| 1476144000000 | 924.39 |
| 1476230400000 | 917.9 |
| 1476316800000 | 910.02 |
| 1476403200000 | 921.09 |
| 1476662400000 | 913.33 |
| 1476748800000 | 925.74 |
| 1476835200000 | 928.38 |
| 1476921600000 | 929.49 |
| 1477008000000 | 928 |
| 1477267200000 | 926.92 |
| 1477353600000 | 922.49 |
| 1477440000000 | 918.65 |
| 1477526400000 | 918.57 |
| 1477612800000 | 917.83 |
| 1477872000000 | 912.92 |
| 1477958400000 | 901.89 |
| 1478044800000 | 893.9 |
| 1478131200000 | 890.23 |
| 1478217600000 | 885.09 |
| 1478476800000 | 899.86 |
| 1478563200000 | 902.6 |
| 1478649600000 | 917.54 |
| 1478736000000 | 916.46 |
| 1478822400000 | 910.98 |
| 1479081600000 | 913.93 |
| 1479168000000 | 915.5 |
| 1479254400000 | 914.4 |
| 1479340800000 | 920 |
| 1479427200000 | 917.15 |
| 1479686400000 | 919.06 |
| 1479772800000 | 917.19 |
| 1479859200000 | 917.68 |
| 1479945600000 | 921.56 |
| 1480032000000 | 924.4 |
| 1480291200000 | 917.6 |
| 1480377600000 | 920.14 |
| 1480464000000 | 922.24 |
| 1480550400000 | 917.36 |
| 1480636800000 | 913.33 |
| 1480896000000 | 919.46 |
| 1480982400000 | 925.81 |
| 1481068800000 | 932.46 |
| 1481155200000 | 944.13 |
| 1481241600000 | 955.9 |
| 1481500800000 | 950.17 |
| 1481587200000 | 960.72 |
| 1481673600000 | 957.13 |
| 1481760000000 | 964.87 |
| 1481846400000 | 968.85 |
| 1482105600000 | 968.78 |
| 1482192000000 | 971.93 |
| 1482278400000 | 970.14 |
| 1482364800000 | 968.24 |
| 1482451200000 | 967.63 |
| 1482796800000 | 969.19 |
| 1482883200000 | 973.83 |
| 1482969600000 | 970.09 |
| 1483056000000 | 973.65 |
| 1483315200000 | 977.29 |
| 1483401600000 | 982.97 |
| 1483488000000 | 981.52 |
| 1483574400000 | 982.52 |
| 1483660800000 | 982.12 |
| 1483920000000 | 980.74 |
| 1484006400000 | 982.8 |
| 1484092800000 | 984.55 |
| 1484179200000 | 977.52 |
| 1484265600000 | 986.53 |
| 1484524800000 | 980 |
| 1484611200000 | 976.58 |
| 1484697600000 | 979.86 |
| 1484784000000 | 979.27 |
| 1484870400000 | 977.49 |
| 1485129600000 | 973.52 |
| 1485216000000 | 977.59 |
| 1485302400000 | 991.59 |
| 1485388800000 | 995.15 |
| 1485475200000 | 992.25 |
| 1485734400000 | 982.94 |
| 1485820800000 | 975.48 |
| 1485907200000 | 983.6 |
| 1485993600000 | 980.99 |
| 1486080000000 | 986.14 |
| 1486339200000 | 981.26 |
| 1486425600000 | 985.86 |
| 1486512000000 | 988.78 |
| 1486598400000 | 996.38 |
| 1486684800000 | 998.56 |
| 1486944000000 | 1006.5 |
| 1487030400000 | 1004.85 |
| 1487116800000 | 1009.56 |
| 1487203200000 | 1006.44 |
| 1487289600000 | 1010.36 |
| 1487548800000 | 1011.71 |
| 1487635200000 | 1017.97 |
| 1487721600000 | 1019.58 |
| 1487808000000 | 1019.14 |
| 1487894400000 | 1012.4 |
| 1488153600000 | 1011.86 |
| 1488240000000 | 1013.9 |
| 1488326400000 | 1029.11 |
| 1488412800000 | 1030.94 |
| 1488499200000 | 1028.57 |
| 1488758400000 | 1022.82 |
| 1488844800000 | 1019.91 |
| 1488931200000 | 1021.39 |
| 1489017600000 | 1021.07 |
| 1489104000000 | 1021.49 |
| 1489363200000 | 1025.94 |
| 1489449600000 | 1024.82 |
| 1489536000000 | 1029.35 |
| 1489622400000 | 1037.41 |
| 1489708800000 | 1038.94 |
| 1489968000000 | 1038.68 |
| 1490054400000 | 1030.52 |
| 1490140800000 | 1027.23 |
| 1490227200000 | 1035.28 |
| 1490313600000 | 1034.49 |
| 1490572800000 | 1030.19 |
| 1490659200000 | 1036.61 |
| 1490745600000 | 1041.12 |
| 1490832000000 | 1048.28 |
| 1490918400000 | 1048.64 |
| 1491177600000 | 1045 |
| 1491264000000 | 1048.37 |
| 1491350400000 | 1047.64 |
| 1491436800000 | 1049.48 |
| 1491523200000 | 1051.78 |
| 1491782400000 | 1052.61 |
| 1491868800000 | 1052.22 |
| 1491955200000 | 1055.49 |
| 1492041600000 | 1051.93 |
| 1492473600000 | 1039.41 |
| 1492560000000 | 1039.92 |
| 1492646400000 | 1043.1 |
| 1492732800000 | 1043.06 |
| 1492992000000 | 1062.06 |
| 1493078400000 | 1065.23 |
| 1493164800000 | 1072.22 |
| 1493251200000 | 1071.26 |
| 1493337600000 | 1069.03 |
| 1493596800000 | 1067.79 |
| 1493683200000 | 1076.63 |
| 1493769600000 | 1076.03 |
| 1493856000000 | 1083.91 |
| 1493942400000 | 1090.58 |
| 1494201600000 | 1089.28 |
| 1494288000000 | 1095.96 |
| 1494374400000 | 1095.93 |
| 1494460800000 | 1093.86 |
| 1494547200000 | 1097.77 |
| 1494806400000 | 1099.13 |
| 1494892800000 | 1100.22 |
| 1494979200000 | 1086.8 |
| 1495065600000 | 1081.05 |
| 1495152000000 | 1086.72 |
| 1495411200000 | 1084.75 |
| 1495497600000 | 1086.86 |
| 1495584000000 | 1087.79 |
| 1495670400000 | 1087.83 |
| 1495756800000 | 1087.04 |
| 1496016000000 | 1087.29 |
| 1496102400000 | 1084.89 |
| 1496188800000 | 1084.27 |
| 1496275200000 | 1089.67 |
| 1496361600000 | 1095.04 |
| 1496620800000 | 1094.56 |
| 1496707200000 | 1086.32 |
| 1496793600000 | 1083.68 |
| 1496880000000 | 1082.14 |
| 1496966400000 | 1087.59 |
| 1497225600000 | 1075.83 |
| 1497312000000 | 1081.62 |
| 1497398400000 | 1077.67 |
| 1497484800000 | 1075.81 |
| 1497571200000 | 1083.16 |
| 1497830400000 | 1094.24 |
| 1497916800000 | 1088.28 |
| 1498003200000 | 1086.14 |
| 1498089600000 | 1088.31 |
| 1498176000000 | 1085.19 |
| 1498435200000 | 1090.18 |
| 1498521600000 | 1081.16 |
| 1498608000000 | 1078.52 |
| 1498694400000 | 1061.14 |
| 1498780800000 | 1057.45 |
| 1499040000000 | 1068.66 |
| 1499126400000 | 1064.49 |
| 1499212800000 | 1067.82 |
| 1499299200000 | 1057.84 |
| 1499385600000 | 1057.76 |
| 1499644800000 | 1062.27 |
| 1499731200000 | 1055.35 |
| 1499817600000 | 1073.17 |
| 1499904000000 | 1073.67 |
| 1499990400000 | 1076.09 |
| 1500249600000 | 1076 |
| 1500336000000 | 1063.42 |
| 1500422400000 | 1072.17 |
| 1500508800000 | 1068.68 |
| 1500595200000 | 1057.18 |
| 1500854400000 | 1054.68 |
| 1500940800000 | 1058.83 |
| 1501027200000 | 1063.1 |
| 1501113600000 | 1060.42 |
| 1501200000000 | 1048.15 |
| 1501459200000 | 1046.29 |
| 1501545600000 | 1052.16 |
| 1501632000000 | 1046.94 |
| 1501718400000 | 1047.91 |
| 1501804800000 | 1058.8 |
| 1502064000000 | 1056.8 |
| 1502150400000 | 1058.17 |
| 1502236800000 | 1049.25 |
| 1502323200000 | 1039.71 |
| 1502409600000 | 1029.28 |
| 1502668800000 | 1039.73 |
| 1502755200000 | 1040.98 |
| 1502841600000 | 1048.87 |
| 1502928000000 | 1043.97 |
| 1503014400000 | 1035.84 |
| 1503273600000 | 1031.56 |
| 1503360000000 | 1041.94 |
| 1503446400000 | 1037.08 |
| 1503532800000 | 1038.8 |
| 1503619200000 | 1036.99 |
| 1503878400000 | 1031.3 |
| 1503964800000 | 1021.32 |
| 1504051200000 | 1028 |
| 1504137600000 | 1036.49 |
| 1504224000000 | 1043.21 |
| 1504483200000 | 1038.14 |
| 1504569600000 | 1037.73 |
| 1504656000000 | 1039.03 |
| 1504742400000 | 1043.05 |
| 1504828800000 | 1045.42 |
| 1505088000000 | 1056.27 |
| 1505174400000 | 1060.27 |
| 1505260800000 | 1060.17 |
| 1505347200000 | 1061.21 |
| 1505433600000 | 1058.09 |
| 1505692800000 | 1061.97 |
| 1505779200000 | 1061.38 |
| 1505865600000 | 1059.88 |
| 1505952000000 | 1062.1 |
| 1506038400000 | 1063.4 |
| 1506297600000 | 1066.49 |
| 1506384000000 | 1067.37 |
| 1506470400000 | 1069.98 |
| 1506556800000 | 1072.85 |
| 1506643200000 | 1078.52 |
| 1506902400000 | 1085.49 |
| 1506988800000 | 1087.34 |
| 1507075200000 | 1089.34 |
| 1507161600000 | 1089.69 |
| 1507248000000 | 1086.21 |
| 1507507200000 | 1088.08 |
| 1507593600000 | 1087.9 |
| 1507680000000 | 1086.86 |
| 1507766400000 | 1087.75 |
| 1507852800000 | 1092.49 |
| 1508112000000 | 1092.22 |
| 1508198400000 | 1090.16 |
| 1508284800000 | 1092.44 |
| 1508371200000 | 1084.6 |
| 1508457600000 | 1085.88 |
| 1508716800000 | 1088.73 |
| 1508803200000 | 1083.07 |
| 1508889600000 | 1076.8 |
| 1508976000000 | 1090.93 |
| 1509062400000 | 1099.36 |
| 1509321600000 | 1099.14 |
| 1509408000000 | 1104.46 |
| 1509494400000 | 1109.22 |
| 1509580800000 | 1103.2 |
| 1509667200000 | 1109.6 |
| 1509926400000 | 1110.75 |
| 1510012800000 | 1103.81 |
| 1510099200000 | 1103.24 |
| 1510185600000 | 1090.08 |
| 1510272000000 | 1085.77 |
| 1510531200000 | 1080.5 |
| 1510617600000 | 1073.62 |
| 1510704000000 | 1067.64 |
| 1510790400000 | 1076.01 |
| 1510876800000 | 1074.21 |
| 1511136000000 | 1083.03 |
| 1511222400000 | 1088.78 |
| 1511308800000 | 1085.27 |
| 1511395200000 | 1085.35 |
| 1511481600000 | 1084.04 |
| 1511740800000 | 1079 |
| 1511827200000 | 1084.95 |
| 1511913600000 | 1084.03 |
| 1512000000000 | 1079.03 |
| 1512086400000 | 1071.3 |
| 1512345600000 | 1080.76 |
| 1512432000000 | 1079.16 |
| 1512518400000 | 1078.49 |
| 1512604800000 | 1075.98 |
| 1512691200000 | 1082.13 |
| 1512950400000 | 1082.63 |
| 1513036800000 | 1090.83 |
| 1513123200000 | 1089.93 |
| 1513209600000 | 1084.55 |
| 1513296000000 | 1084.13 |
| 1513555200000 | 1097.04 |
| 1513641600000 | 1092.08 |
| 1513728000000 | 1083.03 |
| 1513814400000 | 1090.46 |
| 1513900800000 | 1089.2 |
| 1514332800000 | 1090.48 |
| 1514419200000 | 1087.55 |
| 1514505600000 | 1086.92 |
| 1514851200000 | 1082.5 |
| 1514937600000 | 1087.67 |
| 1515024000000 | 1096.71 |
| 1515110400000 | 1107.59 |
| 1515369600000 | 1109.84 |
| 1515456000000 | 1114.48 |
| 1515542400000 | 1108.8 |
| 1515628800000 | 1104.66 |
| 1515715200000 | 1107.6 |
| 1515974400000 | 1105.06 |
| 1516060800000 | 1105.28 |
| 1516147200000 | 1104.92 |
| 1516233600000 | 1107.82 |
| 1516320000000 | 1115.31 |
| 1516579200000 | 1116.22 |
| 1516665600000 | 1119.41 |
| 1516752000000 | 1113.33 |
| 1516838400000 | 1106.82 |
| 1516924800000 | 1112.55 |
| 1517184000000 | 1110.47 |
| 1517270400000 | 1102.55 |
| 1517356800000 | 1100.52 |
| 1517443200000 | 1095.38 |
| 1517529600000 | 1080.29 |
| 1517788800000 | 1063.35 |
| 1517875200000 | 1038.04 |
| 1517961600000 | 1056.81 |
| 1518048000000 | 1038.49 |
| 1518134400000 | 1023.71 |
| 1518393600000 | 1036.73 |
| 1518480000000 | 1029.93 |
| 1518566400000 | 1042.01 |
| 1518652800000 | 1049.38 |
| 1518739200000 | 1060.61 |
| 1518998400000 | 1052.22 |
| 1519084800000 | 1058.59 |
| 1519171200000 | 1059.84 |
| 1519257600000 | 1057.24 |
| 1519344000000 | 1058.63 |
| 1519603200000 | 1064.99 |
| 1519689600000 | 1061.28 |
| 1519776000000 | 1052.74 |
| 1519862400000 | 1039.82 |
| 1519948800000 | 1017.75 |
| 1520208000000 | 1031.19 |
| 1520294400000 | 1030.79 |
| 1520380800000 | 1034.26 |
| 1520467200000 | 1046.48 |
| 1520553600000 | 1052.45 |
| 1520812800000 | 1054.76 |
| 1520899200000 | 1043.33 |
| 1520985600000 | 1042.15 |
| 1521072000000 | 1049.21 |
| 1521158400000 | 1051.98 |
| 1521417600000 | 1039.9 |
| 1521504000000 | 1046.08 |
| 1521590400000 | 1044.58 |
| 1521676800000 | 1029.59 |
| 1521763200000 | 1018.03 |
| 1522022400000 | 1010.33 |
| 1522108800000 | 1023.94 |
| 1522195200000 | 1029.99 |
| 1522281600000 | 1035.52 |
| 1522713600000 | 1029.07 |
| 1522800000000 | 1023.99 |
| 1522886400000 | 1050.87 |
| 1522972800000 | 1047.41 |
| 1523232000000 | 1047.93 |
| 1523318400000 | 1057.2 |
| 1523404800000 | 1049.71 |
| 1523491200000 | 1056.7 |
| 1523577600000 | 1057.85 |
| 1523836800000 | 1053.71 |
| 1523923200000 | 1062.6 |
| 1524009600000 | 1064.68 |
| 1524096000000 | 1063.83 |
| 1524182400000 | 1063.76 |
| 1524441600000 | 1066.42 |
| 1524528000000 | 1066.36 |
| 1524614400000 | 1060.79 |
| 1524700800000 | 1071.59 |
| 1524787200000 | 1076.03 |
| 1525046400000 | 1079.45 |
| 1525132800000 | 1078.92 |
| 1525219200000 | 1085.76 |
| 1525305600000 | 1078.36 |
| 1525392000000 | 1087.12 |
| 1525651200000 | 1095.77 |
| 1525737600000 | 1099.13 |
| 1525824000000 | 1106.29 |
| 1525910400000 | 1107.38 |
| 1525996800000 | 1107.57 |
| 1526256000000 | 1107.21 |
| 1526342400000 | 1109.2 |
| 1526428800000 | 1116.13 |
| 1526515200000 | 1123.55 |
| 1526601600000 | 1122.24 |
| 1526860800000 | 1127.01 |
| 1526947200000 | 1128.91 |
| 1527033600000 | 1117.11 |
| 1527120000000 | 1113.87 |
| 1527206400000 | 1118.27 |
| 1527465600000 | 1116.38 |
| 1527552000000 | 1103.27 |
| 1527638400000 | 1105.38 |
| 1527724800000 | 1097.73 |
| 1527811200000 | 1108.18 |
| 1528070400000 | 1111.05 |
| 1528156800000 | 1109.39 |
| 1528243200000 | 1107.96 |
| 1528329600000 | 1103.92 |
| 1528416000000 | 1103.93 |
| 1528675200000 | 1111.48 |
| 1528761600000 | 1110.28 |
| 1528848000000 | 1114.62 |
| 1528934400000 | 1128.62 |
| 1529020800000 | 1119.53 |
| 1529280000000 | 1108.58 |
| 1529366400000 | 1099.31 |
| 1529452800000 | 1103.34 |
| 1529539200000 | 1093.55 |
| 1529625600000 | 1105.79 |
| 1529884800000 | 1079.82 |
| 1529971200000 | 1081.01 |
| 1530057600000 | 1090.14 |
| 1530144000000 | 1080.86 |
| 1530230400000 | 1091.55 |
| 1530489600000 | 1081.58 |
| 1530576000000 | 1090.07 |
| 1530662400000 | 1088.8 |
| 1530748800000 | 1092.77 |
| 1530835200000 | 1095.48 |
| 1531094400000 | 1102.11 |
| 1531180800000 | 1107.53 |
| 1531267200000 | 1093.58 |
| 1531353600000 | 1105.39 |
| 1531440000000 | 1109.08 |
| 1531699200000 | 1106.13 |
| 1531785600000 | 1109.09 |
| 1531872000000 | 1118.71 |
| 1531958400000 | 1116.54 |
| 1532044800000 | 1115.86 |
| 1532304000000 | 1113.21 |
| 1532390400000 | 1122.62 |
| 1532476800000 | 1120.51 |
| 1532563200000 | 1132.2 |
| 1532649600000 | 1134.53 |
| 1532908800000 | 1129.3 |
| 1532995200000 | 1130.1 |
| 1533081600000 | 1126.46 |
| 1533168000000 | 1119.09 |
| 1533254400000 | 1126.19 |
| 1533513600000 | 1124.4 |
| 1533600000000 | 1129.05 |
| 1533686400000 | 1127.39 |
| 1533772800000 | 1130.61 |
| 1533859200000 | 1119.21 |
| 1534118400000 | 1116.59 |
| 1534204800000 | 1118.24 |
| 1534291200000 | 1102.23 |
| 1534377600000 | 1108.92 |
| 1534464000000 | 1108.3 |
| 1534723200000 | 1115.63 |
| 1534809600000 | 1116.34 |
| 1534896000000 | 1114.04 |
| 1534982400000 | 1112.4 |
| 1535068800000 | 1112.84 |
| 1535328000000 | 1119.04 |
| 1535414400000 | 1119.74 |
| 1535500800000 | 1123.78 |
| 1535587200000 | 1121.21 |
| 1535673600000 | 1111.82 |
| 1535932800000 | 1112.69 |
| 1536019200000 | 1102.45 |
| 1536105600000 | 1087.06 |
| 1536192000000 | 1080.27 |
| 1536278400000 | 1083.2 |
| 1536537600000 | 1086.97 |
| 1536624000000 | 1085.97 |
| 1536710400000 | 1092.43 |
| 1536796800000 | 1091.19 |
| 1536883200000 | 1096.22 |
| 1537142400000 | 1095.21 |
| 1537228800000 | 1094.79 |
| 1537315200000 | 1098.9 |
| 1537401600000 | 1106.88 |
| 1537488000000 | 1113.1 |
| 1537747200000 | 1104.96 |
| 1537833600000 | 1109.91 |
| 1537920000000 | 1114.97 |
| 1538006400000 | 1119.9 |
| 1538092800000 | 1113.75 |
| 1538352000000 | 1118.73 |
| 1538438400000 | 1113.13 |
| 1538524800000 | 1119.73 |
| 1538611200000 | 1104.8 |
| 1538697600000 | 1094.66 |
| 1538956800000 | 1083.17 |
| 1539043200000 | 1085.48 |
| 1539129600000 | 1062.97 |
| 1539216000000 | 1042.39 |
| 1539302400000 | 1041.15 |
| 1539561600000 | 1042.18 |
| 1539648000000 | 1059.64 |
| 1539734400000 | 1054.95 |
| 1539820800000 | 1049.45 |
| 1539907200000 | 1050.39 |
| 1540166400000 | 1047.95 |
| 1540252800000 | 1032.32 |
| 1540339200000 | 1031.17 |
| 1540425600000 | 1035.86 |
| 1540512000000 | 1029.2 |
| 1540771200000 | 1036.85 |
| 1540857600000 | 1036.52 |
| 1540944000000 | 1057.62 |
| 1541030400000 | 1059.51 |
| 1541116800000 | 1061.11 |
| 1541376000000 | 1059.9 |
| 1541462400000 | 1056.99 |
| 1541548800000 | 1066.57 |
| 1541635200000 | 1067.35 |
| 1541721600000 | 1064.06 |
| 1541980800000 | 1053.15 |
| 1542067200000 | 1060.77 |
| 1542153600000 | 1052.56 |
| 1542240000000 | 1046.46 |
| 1542326400000 | 1043.41 |
| 1542585600000 | 1034.09 |
| 1542672000000 | 1024.96 |
| 1542758400000 | 1036.44 |
| 1542844800000 | 1028.95 |
| 1542931200000 | 1034.38 |
| 1543190400000 | 1043.8 |
| 1543276800000 | 1040.95 |
| 1543363200000 | 1041.09 |
| 1543449600000 | 1045.27 |
| 1543536000000 | 1044.62 |
| 1543795200000 | 1058.61 |
| 1543881600000 | 1052.39 |
| 1543968000000 | 1036.84 |
| 1544054400000 | 1005.03 |
| 1544140800000 | 1011.23 |
| 1544400000000 | 993.67 |
| 1544486400000 | 1011.39 |
| 1544572800000 | 1027.87 |
| 1544659200000 | 1025.68 |
| 1544745600000 | 1017.69 |
| 1545004800000 | 1007.21 |
| 1545091200000 | 998.6 |
| 1545177600000 | 1000.02 |
| 1545264000000 | 986 |
| 1545350400000 | 986.74 |
| 1545609600000 | 983.33 |
| 1545868800000 | 966.37 |
| 1545955200000 | 987.04 |
| 1546214400000 | 990.83 |
| 1546387200000 | 988.6 |
| 1546473600000 | 976.21 |
| 1546560000000 | 1004.8 |
| 1546819200000 | 1000.62 |
| 1546905600000 | 1011.63 |
| 1546992000000 | 1018.16 |
| 1547078400000 | 1021.42 |
| 1547164800000 | 1022.38 |
| 1547424000000 | 1015.82 |
| 1547510400000 | 1021.32 |
| 1547596800000 | 1023.27 |
| 1547683200000 | 1024.26 |
| 1547769600000 | 1042.57 |
| 1548028800000 | 1041.87 |
| 1548115200000 | 1037.68 |
| 1548201600000 | 1036.98 |
| 1548288000000 | 1039.07 |
| 1548374400000 | 1045.82 |
| 1548633600000 | 1035.83 |
| 1548720000000 | 1045.52 |
| 1548806400000 | 1049.93 |
| 1548892800000 | 1053.53 |
| 1548979200000 | 1056.28 |
| 1549238400000 | 1058.23 |
| 1549324800000 | 1075.13 |
| 1549411200000 | 1074.89 |
| 1549497600000 | 1059.77 |
| 1549584000000 | 1055.66 |
| 1549843200000 | 1064.52 |
| 1549929600000 | 1069.48 |
| 1550016000000 | 1077.1 |
| 1550102400000 | 1075.79 |
| 1550188800000 | 1090.31 |
| 1550448000000 | 1092.06 |
| 1550534400000 | 1088.21 |
| 1550620800000 | 1096.73 |
| 1550707200000 | 1095.73 |
| 1550793600000 | 1097.81 |
| 1551052800000 | 1100.34 |
| 1551139200000 | 1103.59 |
| 1551225600000 | 1098.1 |
| 1551312000000 | 1098.06 |
| 1551398400000 | 1103.43 |
| 1551657600000 | 1108.73 |
| 1551744000000 | 1111.27 |
| 1551830400000 | 1110.98 |
| 1551916800000 | 1109.08 |
| 1552003200000 | 1099.51 |
| 1552262400000 | 1107.52 |
| 1552348800000 | 1106.37 |
| 1552435200000 | 1113.25 |
| 1552521600000 | 1122.01 |
| 1552608000000 | 1129.36 |
| 1552867200000 | 1130.41 |
| 1552953600000 | 1138.02 |
| 1553040000000 | 1128.99 |
| 1553126400000 | 1131.1 |
| 1553212800000 | 1116.5 |
| 1553472000000 | 1111.81 |
| 1553558400000 | 1122.27 |
| 1553644800000 | 1121.34 |
| 1553731200000 | 1123.29 |
| 1553817600000 | 1131.24 |
| 1554076800000 | 1144.63 |
| 1554163200000 | 1148.65 |
| 1554249600000 | 1157.72 |
| 1554336000000 | 1154.97 |
| 1554422400000 | 1158.3 |
| 1554681600000 | 1156.84 |
| 1554768000000 | 1151.95 |
| 1554854400000 | 1153.92 |
| 1554940800000 | 1153.71 |
| 1555027200000 | 1155.03 |
| 1555286400000 | 1156.6 |
| 1555372800000 | 1160.23 |
| 1555459200000 | 1160.49 |
| 1555545600000 | 1163.99 |
| 1555977600000 | 1169.88 |
| 1556064000000 | 1172.64 |
| 1556150400000 | 1171.37 |
| 1556236800000 | 1174.94 |
| 1556496000000 | 1177.56 |
| 1556582400000 | 1179.29 |
| 1556668800000 | 1177.74 |
| 1556755200000 | 1170.57 |
| 1556841600000 | 1178.17 |
| 1557100800000 | 1169.48 |
| 1557187200000 | 1153.16 |
| 1557273600000 | 1158.52 |
| 1557360000000 | 1139.66 |
| 1557446400000 | 1142.04 |
| 1557705600000 | 1128.82 |
| 1557792000000 | 1141 |
| 1557878400000 | 1149.04 |
| 1557964800000 | 1165.87 |
| 1558051200000 | 1162.66 |
| 1558310400000 | 1150.24 |
| 1558396800000 | 1156.18 |
| 1558483200000 | 1159.36 |
| 1558569600000 | 1146.06 |
| 1558656000000 | 1152.05 |
| 1558915200000 | 1155.7 |
| 1559001600000 | 1152.96 |
| 1559088000000 | 1136.14 |
| 1559174400000 | 1141.89 |
| 1559260800000 | 1131.47 |
| 1559520000000 | 1138.27 |
| 1559606400000 | 1142.1 |
| 1559692800000 | 1147.21 |
| 1559779200000 | 1148.06 |
| 1559865600000 | 1159.79 |
| 1560124800000 | 1161.88 |
| 1560211200000 | 1170.13 |
| 1560297600000 | 1166.97 |
| 1560384000000 | 1168.73 |
| 1560470400000 | 1164.28 |
| 1560729600000 | 1164.33 |
| 1560816000000 | 1185.96 |
| 1560902400000 | 1185.29 |
| 1560988800000 | 1193.27 |
| 1561075200000 | 1187.61 |
| 1561334400000 | 1185.63 |
| 1561420800000 | 1184.72 |
| 1561507200000 | 1179.19 |
| 1561593600000 | 1180.33 |
| 1561680000000 | 1189.66 |
| 1561939200000 | 1198.2 |
| 1562025600000 | 1202.76 |
| 1562112000000 | 1212.04 |
| 1562198400000 | 1211.51 |
| 1562284800000 | 1200.8 |
| 1562544000000 | 1201.66 |
| 1562630400000 | 1195.24 |
| 1562716800000 | 1191.7 |
| 1562803200000 | 1188.87 |
| 1562889600000 | 1187.94 |
| 1563148800000 | 1190.98 |
| 1563235200000 | 1197.09 |
| 1563321600000 | 1194.77 |
| 1563408000000 | 1192.47 |
| 1563494400000 | 1195.1 |
| 1563753600000 | 1198.05 |
| 1563840000000 | 1211.05 |
| 1563926400000 | 1209.1 |
| 1564012800000 | 1203.19 |
| 1564099200000 | 1209.1 |
| 1564358400000 | 1209.17 |
| 1564444800000 | 1194.34 |
| 1564531200000 | 1197.17 |
| 1564617600000 | 1205.24 |
| 1564704000000 | 1174.27 |
| 1564963200000 | 1144.29 |
| 1565049600000 | 1138.06 |
| 1565136000000 | 1142.44 |
| 1565222400000 | 1165.66 |
| 1565308800000 | 1157.59 |
| 1565568000000 | 1155.13 |
| 1565654400000 | 1160.34 |
| 1565740800000 | 1141.95 |
| 1565827200000 | 1139.91 |
| 1565913600000 | 1152.62 |
| 1566172800000 | 1165.75 |
| 1566259200000 | 1159.17 |
| 1566345600000 | 1174.18 |
| 1566432000000 | 1166.67 |
| 1566518400000 | 1157.08 |
| 1566777600000 | 1156.43 |
| 1566864000000 | 1163.52 |
| 1566950400000 | 1161.76 |
| 1567036800000 | 1174.3 |
| 1567123200000 | 1182.99 |
| 1567382400000 | 1187.05 |
| 1567468800000 | 1184.95 |
| 1567555200000 | 1195.71 |
| 1567641600000 | 1202.28 |
| 1567728000000 | 1207.78 |
| 1567987200000 | 1201.34 |
| 1568073600000 | 1199.21 |
| 1568160000000 | 1210.32 |
| 1568246400000 | 1212.9 |
| 1568332800000 | 1212.23 |
| 1568592000000 | 1203.25 |
| 1568678400000 | 1204.74 |
| 1568764800000 | 1204.14 |
| 1568851200000 | 1210.78 |
| 1568937600000 | 1211.77 |
| 1569196800000 | 1202.92 |
| 1569283200000 | 1203.78 |
| 1569369600000 | 1197.06 |
| 1569456000000 | 1204.38 |
| 1569542400000 | 1209.6 |
| 1569801600000 | 1213.39 |
| 1569888000000 | 1194.84 |
| 1569974400000 | 1162.18 |
| 1570060800000 | 1164 |
| 1570147200000 | 1172.84 |
| 1570406400000 | 1181.49 |
| 1570492800000 | 1169.55 |
| 1570579200000 | 1175.64 |
| 1570665600000 | 1180.56 |
| 1570752000000 | 1202.07 |
| 1571011200000 | 1196.23 |
| 1571097600000 | 1205.43 |
| 1571184000000 | 1202.92 |
| 1571270400000 | 1200.66 |
| 1571356800000 | 1194.87 |
| 1571616000000 | 1201.17 |
| 1571702400000 | 1202.05 |
| 1571788800000 | 1203.77 |
| 1571875200000 | 1213.01 |
| 1571961600000 | 1216.98 |
| 1572220800000 | 1217.98 |
| 1572307200000 | 1217.01 |
| 1572393600000 | 1221.66 |
| 1572480000000 | 1215.8 |
| 1572566400000 | 1223.38 |
| 1572825600000 | 1236.13 |
| 1572912000000 | 1238.28 |
| 1572998400000 | 1242.52 |
| 1573084800000 | 1246.9 |
| 1573171200000 | 1243.56 |
| 1573430400000 | 1241.56 |
| 1573516800000 | 1245.4 |
| 1573603200000 | 1244.36 |
| 1573689600000 | 1239.85 |
| 1573776000000 | 1244.79 |
| 1574035200000 | 1244.83 |
| 1574121600000 | 1243.84 |
| 1574208000000 | 1239.37 |
| 1574294400000 | 1234.67 |
| 1574380800000 | 1240.11 |
| 1574640000000 | 1254.94 |
| 1574726400000 | 1256.55 |
| 1574812800000 | 1260.07 |
| 1574899200000 | 1258.64 |
| 1574985600000 | 1253.86 |
| 1575244800000 | 1234.19 |
| 1575331200000 | 1225.6 |
| 1575417600000 | 1239.18 |
| 1575504000000 | 1236.99 |
| 1575590400000 | 1252.16 |
| 1575849600000 | 1248.04 |
| 1575936000000 | 1245 |
| 1576022400000 | 1247.83 |
| 1576108800000 | 1251.5 |
| 1576195200000 | 1261.58 |
| 1576454400000 | 1278.89 |
| 1576540800000 | 1268.7 |
| 1576627200000 | 1268.99 |
| 1576713600000 | 1271.48 |
| 1576800000000 | 1284.12 |
| 1577059200000 | 1284.75 |
| 1577145600000 | 1286.52 |
| 1577404800000 | 1289.22 |
| 1577664000000 | 1277.21 |
| 1577750400000 | 1276.56 |
| 1577923200000 | 1287.18 |
| 1578009600000 | 1285.67 |
| 1578268800000 | 1280.56 |
| 1578355200000 | 1284.05 |
| 1578441600000 | 1286.81 |
| 1578528000000 | 1291.15 |
| 1578614400000 | 1289.37 |
| 1578873600000 | 1288 |
| 1578960000000 | 1292.02 |
| 1579046400000 | 1294.37 |
| 1579132800000 | 1297.56 |
| 1579219200000 | 1312.01 |
| 1579478400000 | 1309.27 |
| 1579564800000 | 1307.65 |
| 1579651200000 | 1305.71 |
| 1579737600000 | 1295.38 |
| 1579824000000 | 1306.64 |
| 1580083200000 | 1275.28 |
| 1580169600000 | 1285.29 |
| 1580256000000 | 1291.49 |
| 1580342400000 | 1278.39 |
| 1580428800000 | 1263.47 |
| 1580688000000 | 1267.59 |
| 1580774400000 | 1290.34 |
| 1580860800000 | 1307.61 |
| 1580947200000 | 1312.86 |
| 1581033600000 | 1308.43 |
| 1581292800000 | 1309.92 |
| 1581379200000 | 1321.32 |
| 1581465600000 | 1328.85 |
| 1581552000000 | 1327.85 |
| 1581638400000 | 1323.02 |
| 1581897600000 | 1326.62 |
| 1581984000000 | 1320.03 |
| 1582070400000 | 1333.27 |
| 1582156800000 | 1322.29 |
| 1582243200000 | 1314.91 |
| 1582502400000 | 1265.29 |
| 1582588800000 | 1245.15 |
| 1582675200000 | 1245.52 |
| 1582761600000 | 1200.13 |
| 1582848000000 | 1159.21 |
| 1583107200000 | 1161.52 |
| 1583193600000 | 1179.2 |
| 1583280000000 | 1196.29 |
| 1583366400000 | 1182.52 |
| 1583452800000 | 1139.93 |
| 1583712000000 | 1062.97 |
| 1583798400000 | 1054.01 |
| 1583884800000 | 1046.74 |
| 1583971200000 | 936.66 |
| 1584057600000 | 949.63 |
| 1584316800000 | 916.25 |
| 1584403200000 | 936.97 |
| 1584489600000 | 903.22 |
| 1584576000000 | 935.89 |
| 1584662400000 | 947.55 |
| 1584921600000 | 905.39 |
| 1585008000000 | 975.31 |
| 1585094400000 | 1002.48 |
| 1585180800000 | 1029.79 |
| 1585267200000 | 998.7 |
| 1585526400000 | 1016.37 |
| 1585612800000 | 1029.87 |
| 1585699200000 | 1002.23 |
| 1585785600000 | 1007.15 |
| 1585872000000 | 1002.77 |
| 1586131200000 | 1038.75 |
| 1586217600000 | 1053.41 |
| 1586304000000 | 1053.79 |
| 1586390400000 | 1067.38 |
| 1586822400000 | 1079.33 |
| 1586908800000 | 1048.17 |
| 1586995200000 | 1058.87 |
| 1587081600000 | 1085.02 |
| 1587340800000 | 1097.62 |
| 1587427200000 | 1060.01 |
| 1587513600000 | 1078.37 |
| 1587600000000 | 1085.54 |
| 1587686400000 | 1075.18 |
| 1587945600000 | 1095.29 |
| 1588032000000 | 1110.12 |
| 1588118400000 | 1123.86 |
| 1588204800000 | 1102.86 |
| 1588291200000 | 1093.99 |
| 1588550400000 | 1069.15 |
| 1588636800000 | 1091.29 |
| 1588723200000 | 1090.56 |
| 1588809600000 | 1101.18 |
| 1588896000000 | 1110.58 |
| 1589155200000 | 1109.3 |
| 1589241600000 | 1111.86 |
| 1589328000000 | 1092.25 |
| 1589414400000 | 1069.03 |
| 1589500800000 | 1074.24 |
| 1589760000000 | 1115.18 |
| 1589846400000 | 1108.52 |
| 1589932800000 | 1120.32 |
| 1590019200000 | 1112.14 |
| 1590105600000 | 1109.9 |
| 1590364800000 | 1126.32 |
| 1590451200000 | 1132.38 |
| 1590537600000 | 1130 |
| 1590624000000 | 1149.58 |
| 1590710400000 | 1133.54 |
| 1590969600000 | 1144.17 |
| 1591056000000 | 1158.17 |
| 1591142400000 | 1185.05 |
| 1591228800000 | 1175.11 |
| 1591315200000 | 1201.22 |
| 1591574400000 | 1195.02 |
| 1591660800000 | 1186.79 |
| 1591747200000 | 1185.85 |
| 1591833600000 | 1140.75 |
| 1591920000000 | 1142.36 |
| 1592179200000 | 1139.61 |
| 1592265600000 | 1173.24 |
| 1592352000000 | 1185.48 |
| 1592438400000 | 1177.04 |
| 1592524800000 | 1187.58 |
| 1592784000000 | 1176.69 |
| 1592870400000 | 1191.02 |
| 1592956800000 | 1158.53 |
| 1593043200000 | 1166.83 |
| 1593129600000 | 1163.93 |
| 1593388800000 | 1166.52 |
| 1593475200000 | 1169.05 |
| 1593561600000 | 1172.45 |
| 1593648000000 | 1193.71 |
| 1593734400000 | 1183.77 |
| 1593993600000 | 1203.61 |
| 1594080000000 | 1196.49 |
| 1594166400000 | 1188.74 |
| 1594252800000 | 1182.64 |
| 1594339200000 | 1191.28 |
| 1594598400000 | 1203 |
| 1594684800000 | 1190.66 |
| 1594771200000 | 1212.15 |
| 1594857600000 | 1203.53 |
| 1594944000000 | 1207.07 |
| 1595203200000 | 1216.29 |
| 1595289600000 | 1218.06 |
| 1595376000000 | 1206.84 |
| 1595462400000 | 1210.7 |
| 1595548800000 | 1188.4 |
| 1595808000000 | 1187.11 |
| 1595894400000 | 1191.24 |
| 1595980800000 | 1191.05 |
| 1596067200000 | 1168.53 |
| 1596153600000 | 1155.53 |
| 1596412800000 | 1178.87 |
| 1596499200000 | 1175.59 |
| 1596585600000 | 1178.64 |
| 1596672000000 | 1170.26 |
| 1596758400000 | 1173.36 |
| 1597017600000 | 1174.81 |
| 1597104000000 | 1192.68 |
| 1597190400000 | 1206.81 |
| 1597276800000 | 1200.78 |
| 1597363200000 | 1185.55 |
| 1597622400000 | 1192.43 |
| 1597708800000 | 1186.13 |
| 1597795200000 | 1193.47 |
| 1597881600000 | 1181.91 |
| 1597968000000 | 1179.37 |
| 1598227200000 | 1197.33 |
| 1598313600000 | 1193.34 |
| 1598400000000 | 1205 |
| 1598486400000 | 1197.54 |
| 1598572800000 | 1188.18 |
| 1598832000000 | 1181.59 |
| 1598918400000 | 1179.55 |
| 1599004800000 | 1202.96 |
| 1599091200000 | 1183.33 |
| 1599177600000 | 1170.7 |
| 1599436800000 | 1189.52 |
| 1599523200000 | 1179.06 |
| 1599609600000 | 1198.8 |
| 1599696000000 | 1192.02 |
| 1599782400000 | 1196.68 |
| 1600041600000 | 1199.5 |
| 1600128000000 | 1207.95 |
| 1600214400000 | 1214.37 |
| 1600300800000 | 1208.55 |
| 1600387200000 | 1202.07 |
| 1600646400000 | 1165.62 |
| 1600732800000 | 1169.06 |
| 1600819200000 | 1177.16 |
| 1600905600000 | 1165.07 |
| 1600992000000 | 1164.83 |
| 1601251200000 | 1189.3 |
| 1601337600000 | 1183.81 |
| 1601424000000 | 1180.17 |
| 1601510400000 | 1183.49 |
| 1601596800000 | 1186.21 |
| 1601856000000 | 1192.85 |
| 1601942400000 | 1189.39 |
| 1602028800000 | 1189.06 |
| 1602115200000 | 1197.73 |
| 1602201600000 | 1206 |
| 1602460800000 | 1214.21 |
| 1602547200000 | 1210.31 |
| 1602633600000 | 1206.76 |
| 1602720000000 | 1182.77 |
| 1602806400000 | 1200.48 |
| 1603065600000 | 1196.92 |
| 1603152000000 | 1191.74 |
| 1603238400000 | 1175.91 |
| 1603324800000 | 1174.73 |
| 1603411200000 | 1180.33 |
| 1603670400000 | 1159.32 |
| 1603756800000 | 1151.53 |
| 1603843200000 | 1118.08 |
| 1603929600000 | 1115.16 |
| 1604016000000 | 1114.88 |
| 1604275200000 | 1131.69 |
| 1604361600000 | 1158.09 |
| 1604448000000 | 1184.21 |
| 1604534400000 | 1194.69 |
| 1604620800000 | 1193.71 |
| 1604880000000 | 1234.08 |
| 1604966400000 | 1240.79 |
| 1605052800000 | 1256.34 |
| 1605139200000 | 1244.58 |
| 1605225600000 | 1242.2 |
| 1605484800000 | 1255.84 |
| 1605571200000 | 1250.76 |
| 1605657600000 | 1254.37 |
| 1605744000000 | 1244.64 |
| 1605830400000 | 1250.54 |
| 1606089600000 | 1245.81 |
| 1606176000000 | 1252.73 |
| 1606262400000 | 1251.56 |
| 1606348800000 | 1251.98 |
| 1606435200000 | 1256.94 |
| 1606694400000 | 1246.31 |
| 1606780800000 | 1252.79 |
| 1606867200000 | 1252.8 |
| 1606953600000 | 1252.82 |
| 1607040000000 | 1261.85 |
| 1607299200000 | 1260.18 |
| 1607385600000 | 1264.38 |
| 1607472000000 | 1267.23 |
| 1607558400000 | 1263.5 |
| 1607644800000 | 1256.24 |
| 1607904000000 | 1258.73 |
| 1607990400000 | 1260.48 |
| 1608076800000 | 1270.17 |
| 1608163200000 | 1274.17 |
| 1608249600000 | 1271.41 |
| 1608508800000 | 1243.79 |
| 1608595200000 | 1259.03 |
| 1608681600000 | 1267.33 |
| 1608768000000 | 1268.41 |
| 1609113600000 | 1276.71 |
| 1609200000000 | 1289.37 |
| 1609286400000 | 1285.79 |
| 1609372800000 | 1281.51 |
| 1609718400000 | 1292.06 |
| 1609804800000 | 1289.1 |
| 1609891200000 | 1301.1 |
| 1609977600000 | 1305.74 |
| 1610064000000 | 1316.11 |
| 1610323200000 | 1309.86 |
| 1610409600000 | 1309.95 |
| 1610496000000 | 1310.61 |
| 1610582400000 | 1320.6 |
| 1610668800000 | 1309.95 |
| 1610928000000 | 1312.86 |
| 1611014400000 | 1310.71 |
| 1611100800000 | 1321.89 |
| 1611187200000 | 1323.33 |
| 1611273600000 | 1318.85 |
| 1611532800000 | 1311.97 |
| 1611619200000 | 1319.09 |
| 1611705600000 | 1305.96 |
| 1611792000000 | 1305.01 |
| 1611878400000 | 1278.22 |
| 1612137600000 | 1294.45 |
| 1612224000000 | 1309.69 |
| 1612310400000 | 1311.52 |
| 1612396800000 | 1320.7 |
| 1612483200000 | 1317.64 |
| 1612742400000 | 1322.81 |
| 1612828800000 | 1325.55 |
| 1612915200000 | 1322.27 |
| 1613001600000 | 1328.86 |
| 1613088000000 | 1338.49 |
| 1613347200000 | 1352.48 |
| 1613433600000 | 1352.67 |
| 1613520000000 | 1341.11 |
| 1613606400000 | 1331.26 |
| 1613692800000 | 1336.63 |
| 1613952000000 | 1328.69 |
| 1614038400000 | 1319.35 |
| 1614124800000 | 1324.21 |
| 1614211200000 | 1317.32 |
| 1614297600000 | 1296.03 |
| 1614556800000 | 1320.33 |
| 1614643200000 | 1322.69 |
| 1614729600000 | 1321.1 |
| 1614816000000 | 1316.04 |
| 1614902400000 | 1305.16 |
| 1615161600000 | 1332.46 |
| 1615248000000 | 1341.77 |
| 1615334400000 | 1346.19 |
| 1615420800000 | 1352.07 |
| 1615507200000 | 1345.44 |
| 1615766400000 | 1347.07 |
| 1615852800000 | 1359.92 |
| 1615939200000 | 1355.33 |
| 1616025600000 | 1362.99 |
| 1616112000000 | 1352.45 |
| 1616371200000 | 1357.65 |
| 1616457600000 | 1354.46 |
| 1616544000000 | 1353.66 |
| 1616630400000 | 1355.24 |
| 1616716800000 | 1367.22 |
| 1616976000000 | 1371.98 |
| 1617062400000 | 1379.88 |
| 1617148800000 | 1377.37 |
| 1617235200000 | 1385.93 |
| 1617667200000 | 1397.99 |
| 1617753600000 | 1392.64 |
| 1617840000000 | 1404.73 |
| 1617926400000 | 1407.47 |
| 1618185600000 | 1400.05 |
| 1618272000000 | 1400.27 |
| 1618358400000 | 1403.73 |
| 1618444800000 | 1412.06 |
| 1618531200000 | 1425.43 |
| 1618790400000 | 1424.53 |
| 1618876800000 | 1399.98 |
| 1618963200000 | 1413.64 |
| 1619049600000 | 1423.73 |
| 1619136000000 | 1421.37 |
| 1619395200000 | 1422.95 |
| 1619481600000 | 1421.46 |
| 1619568000000 | 1420.62 |
| 1619654400000 | 1417.57 |
| 1619740800000 | 1415.28 |
| 1620000000000 | 1423.2 |
| 1620086400000 | 1401.98 |
| 1620172800000 | 1428.48 |
| 1620259200000 | 1427.95 |
| 1620345600000 | 1441.49 |
| 1620604800000 | 1441.05 |
| 1620691200000 | 1413.15 |
| 1620777600000 | 1416.38 |
| 1620864000000 | 1416.67 |
| 1620950400000 | 1432.1 |
| 1621209600000 | 1431.8 |
| 1621296000000 | 1433.45 |
| 1621382400000 | 1412.36 |
| 1621468800000 | 1433.59 |
| 1621555200000 | 1442.19 |
| 1621814400000 | 1445.13 |
| 1621900800000 | 1447.07 |
| 1621987200000 | 1448.74 |
| 1622073600000 | 1450.92 |
| 1622160000000 | 1460.16 |
| 1622419200000 | 1452.55 |
| 1622505600000 | 1462.06 |
| 1622592000000 | 1467.94 |
| 1622678400000 | 1466.58 |
| 1622764800000 | 1473.91 |
| 1623024000000 | 1477.56 |
| 1623110400000 | 1479.7 |
| 1623196800000 | 1483.96 |
| 1623283200000 | 1485.32 |
| 1623369600000 | 1495.26 |
| 1623628800000 | 1495.76 |
| 1623715200000 | 1499.7 |
| 1623801600000 | 1503.38 |
| 1623888000000 | 1503.02 |
| 1623974400000 | 1481.55 |
| 1624233600000 | 1491.16 |
| 1624320000000 | 1495.15 |
| 1624406400000 | 1483.69 |
| 1624492800000 | 1496.85 |
| 1624579200000 | 1500.13 |
| 1624838400000 | 1494.44 |
| 1624924800000 | 1499.3 |
| 1625011200000 | 1487.57 |
| 1625097600000 | 1493.96 |
| 1625184000000 | 1497.82 |
| 1625443200000 | 1499.8 |
| 1625529600000 | 1494.4 |
| 1625616000000 | 1508.03 |
| 1625702400000 | 1483.49 |
| 1625788800000 | 1502.06 |
| 1626048000000 | 1512.92 |
| 1626134400000 | 1516.98 |
| 1626220800000 | 1516.85 |
| 1626307200000 | 1502.69 |
| 1626393600000 | 1496.95 |
| 1626652800000 | 1465.64 |
| 1626739200000 | 1472.84 |
| 1626825600000 | 1493.43 |
| 1626912000000 | 1499.78 |
| 1626998400000 | 1517.76 |
| 1627257600000 | 1513.44 |
| 1627344000000 | 1504.16 |
| 1627430400000 | 1514.91 |
| 1627516800000 | 1522.08 |
| 1627603200000 | 1515.95 |
| 1627862400000 | 1527.02 |
| 1627948800000 | 1529.24 |
| 1628035200000 | 1536.84 |
| 1628121600000 | 1540.87 |
| 1628208000000 | 1537.95 |
| 1628467200000 | 1541.39 |
| 1628553600000 | 1546.4 |
| 1628640000000 | 1550.92 |
| 1628726400000 | 1554.5 |
| 1628812800000 | 1557.89 |
| 1629072000000 | 1549.83 |
| 1629158400000 | 1552.9 |
| 1629244800000 | 1550.89 |
| 1629331200000 | 1526.73 |
| 1629417600000 | 1530.77 |
| 1629676800000 | 1542.21 |
| 1629763200000 | 1542.07 |
| 1629849600000 | 1540.76 |
| 1629936000000 | 1536.79 |
| 1630022400000 | 1544.43 |
| 1630281600000 | 1546.12 |
| 1630368000000 | 1541.01 |
| 1630454400000 | 1547.97 |
| 1630540800000 | 1553.91 |
| 1630627200000 | 1545.16 |
| 1630886400000 | 1557.55 |
| 1630972800000 | 1549.45 |
| 1631059200000 | 1531.94 |
| 1631145600000 | 1530.16 |
| 1631232000000 | 1529.61 |
| 1631491200000 | 1530.03 |
| 1631577600000 | 1531.86 |
| 1631664000000 | 1518.86 |
| 1631750400000 | 1524.67 |
| 1631836800000 | 1510.34 |
| 1632096000000 | 1488.21 |
| 1632182400000 | 1504.04 |
| 1632268800000 | 1517.68 |
| 1632355200000 | 1531.75 |
| 1632441600000 | 1516.08 |
| 1632700800000 | 1506.67 |
| 1632787200000 | 1472.77 |
| 1632873600000 | 1482.74 |
| 1632960000000 | 1482.49 |
| 1633046400000 | 1473.96 |
| 1633305600000 | 1465.6 |
| 1633392000000 | 1480.05 |
| 1633478400000 | 1467.09 |
| 1633564800000 | 1491.51 |
| 1633651200000 | 1485.66 |
| 1633910400000 | 1487.99 |
| 1633996800000 | 1486.19 |
| 1634083200000 | 1499.21 |
| 1634169600000 | 1518.94 |
| 1634256000000 | 1527.92 |
| 1634515200000 | 1518.91 |
| 1634601600000 | 1520.99 |
| 1634688000000 | 1525.75 |
| 1634774400000 | 1526.46 |
| 1634860800000 | 1534.94 |
| 1635120000000 | 1535.17 |
| 1635206400000 | 1547.01 |
| 1635292800000 | 1542.48 |
| 1635379200000 | 1549.57 |
| 1635465600000 | 1552.84 |
| 1635724800000 | 1562.72 |
| 1635811200000 | 1567.67 |
| 1635897600000 | 1575.03 |
| 1635984000000 | 1581.88 |
| 1636070400000 | 1582.18 |
| 1636329600000 | 1583.86 |
| 1636416000000 | 1582.27 |
| 1636502400000 | 1583.94 |
| 1636588800000 | 1589.71 |
| 1636675200000 | 1597.13 |
| 1636934400000 | 1601.05 |
| 1637020800000 | 1604.97 |
| 1637107200000 | 1610.11 |
| 1637193600000 | 1604.16 |
| 1637280000000 | 1603.1 |
| 1637539200000 | 1598.36 |
| 1637625600000 | 1574.73 |
| 1637712000000 | 1574.19 |
| 1637798400000 | 1581.56 |
| 1637884800000 | 1527.84 |
| 1638144000000 | 1537.48 |
| 1638230400000 | 1522.44 |
| 1638316800000 | 1547.58 |
| 1638403200000 | 1528.95 |
| 1638489600000 | 1520.24 |
| 1638748800000 | 1538.57 |
| 1638835200000 | 1578.86 |
| 1638921600000 | 1568.64 |
| 1639008000000 | 1567.9 |
| 1639094400000 | 1563.75 |
| 1639353600000 | 1558.52 |
| 1639440000000 | 1541.2 |
| 1639526400000 | 1548.56 |
| 1639612800000 | 1567.78 |
| 1639699200000 | 1558.23 |
| 1639958400000 | 1541.08 |
| 1640044800000 | 1558.92 |
| 1640131200000 | 1573.1 |
| 1640217600000 | 1588.21 |
| 1640304000000 | 1586.32 |
| 1640563200000 | 1596.93 |
| 1640649600000 | 1606.65 |
| 1640736000000 | 1604.55 |
| 1640822400000 | 1606.11 |
| 1640908800000 | 1602.45 |
| 1641168000000 | 1610.09 |
| 1641254400000 | 1621.78 |
| 1641340800000 | 1621.77 |
| 1641427200000 | 1597.33 |
| 1641513600000 | 1590.33 |
| 1641772800000 | 1561.08 |
| 1641859200000 | 1574.73 |
| 1641945600000 | 1582.27 |
| 1642032000000 | 1580.02 |
| 1642118400000 | 1563.79 |
| 1642377600000 | 1576.71 |
| 1642464000000 | 1558.99 |
| 1642550400000 | 1564.33 |
| 1642636800000 | 1574.49 |
| 1642723200000 | 1547.01 |
| 1642982400000 | 1486.61 |
| 1643068800000 | 1494.56 |
| 1643155200000 | 1517.36 |
| 1643241600000 | 1526.06 |
| 1643328000000 | 1508.97 |
| 1643587200000 | 1521.03 |
| 1643673600000 | 1540.18 |
| 1643760000000 | 1546 |
| 1643846400000 | 1514.78 |
| 1643932800000 | 1494.25 |
| 1644192000000 | 1504.98 |
| 1644278400000 | 1503.25 |
| 1644364800000 | 1528.5 |
| 1644451200000 | 1523.73 |
| 1644537600000 | 1516.57 |
| 1644796800000 | 1491.71 |
| 1644883200000 | 1515.46 |
| 1644969600000 | 1515.67 |
| 1645056000000 | 1507.66 |
| 1645142400000 | 1497.14 |
| 1645401600000 | 1479.12 |
| 1645488000000 | 1480.86 |
| 1645574400000 | 1479.41 |
| 1645660800000 | 1434.67 |
| 1645747200000 | 1481.81 |
| 1646006400000 | 1485.4 |
| 1646092800000 | 1455.24 |
| 1646179200000 | 1468.56 |
| 1646265600000 | 1439.35 |
| 1646352000000 | 1389.95 |
| 1646611200000 | 1373.74 |
| 1646697600000 | 1360.01 |
| 1646784000000 | 1425.35 |
| 1646870400000 | 1402.5 |
| 1646956800000 | 1415.88 |
| 1647216000000 | 1430.72 |
| 1647302400000 | 1427.47 |
| 1647388800000 | 1472.91 |
| 1647475200000 | 1482.75 |
| 1647561600000 | 1499.48 |
| 1647820800000 | 1500.97 |
| 1647907200000 | 1512.76 |
| 1647993600000 | 1500.27 |
| 1648080000000 | 1499.55 |
| 1648166400000 | 1501.08 |
| 1648425600000 | 1502.25 |
| 1648512000000 | 1527.62 |
| 1648598400000 | 1519.92 |
| 1648684800000 | 1506.51 |
| 1648771200000 | 1512.98 |
| 1649030400000 | 1530.44 |
| 1649116800000 | 1532.36 |
| 1649203200000 | 1509.03 |
| 1649289600000 | 1506.65 |
| 1649376000000 | 1526 |
| 1649635200000 | 1515.44 |
| 1649721600000 | 1511.28 |
| 1649808000000 | 1510.47 |
| 1649894400000 | 1520.26 |
| 1650326400000 | 1508.52 |
| 1650412800000 | 1521.19 |
| 1650499200000 | 1529.02 |
| 1650585600000 | 1502.34 |
| 1650844800000 | 1473.82 |
| 1650931200000 | 1460.58 |
| 1651017600000 | 1473.14 |
| 1651104000000 | 1485.25 |
| 1651190400000 | 1496.69 |
| 1651449600000 | 1475.61 |
| 1651536000000 | 1481.78 |
| 1651622400000 | 1466.07 |
| 1651708800000 | 1458.91 |
| 1651795200000 | 1431.72 |
| 1652054400000 | 1390.58 |
| 1652140800000 | 1401.26 |
| 1652227200000 | 1424.03 |
| 1652313600000 | 1414.4 |
| 1652400000000 | 1447.25 |
| 1652659200000 | 1446.97 |
| 1652745600000 | 1463.41 |
| 1652832000000 | 1443.51 |
| 1652918400000 | 1422.67 |
| 1653004800000 | 1430.75 |
| 1653264000000 | 1449.54 |
| 1653350400000 | 1433.33 |
| 1653436800000 | 1439.97 |
| 1653523200000 | 1451.53 |
| 1653609600000 | 1477.41 |
| 1653868800000 | 1486.45 |
| 1653955200000 | 1476.61 |
| 1654041600000 | 1463.35 |
| 1654128000000 | 1473.22 |
| 1654214400000 | 1467.6 |
| 1654473600000 | 1479.58 |
| 1654560000000 | 1473.52 |
| 1654646400000 | 1463.16 |
| 1654732800000 | 1442.61 |
| 1654819200000 | 1405.37 |
| 1655078400000 | 1372.77 |
| 1655164800000 | 1353.39 |
| 1655251200000 | 1370.95 |
| 1655337600000 | 1338.24 |
| 1655424000000 | 1338.11 |
| 1655683200000 | 1349.66 |
| 1655769600000 | 1355.97 |
| 1655856000000 | 1348.19 |
| 1655942400000 | 1340.62 |
| 1656028800000 | 1381.25 |
| 1656288000000 | 1387.92 |
| 1656374400000 | 1390.25 |
| 1656460800000 | 1384.09 |
| 1656547200000 | 1364.97 |
| 1656633600000 | 1362.66 |
| 1656892800000 | 1371.07 |
| 1656979200000 | 1344.77 |
| 1657065600000 | 1372.65 |
| 1657152000000 | 1395.85 |
| 1657238400000 | 1403.24 |
| 1657497600000 | 1397.72 |
| 1657584000000 | 1404.56 |
| 1657670400000 | 1391.42 |
| 1657756800000 | 1374.41 |
| 1657843200000 | 1400.34 |
| 1658102400000 | 1410.01 |
| 1658188800000 | 1429.52 |
| 1658275200000 | 1426.95 |
| 1658361600000 | 1436.46 |
| 1658448000000 | 1440.41 |
| 1658707200000 | 1442.3 |
| 1658793600000 | 1444.31 |
| 1658880000000 | 1450.73 |
| 1658966400000 | 1467.52 |
| 1659052800000 | 1482.39 |
| 1659312000000 | 1481.05 |
| 1659398400000 | 1476.89 |
| 1659484800000 | 1487.16 |
| 1659571200000 | 1490.52 |
| 1659657600000 | 1476.32 |
| 1659916800000 | 1487.53 |
| 1660003200000 | 1474.85 |
| 1660089600000 | 1485.81 |
| 1660176000000 | 1487.91 |
| 1660262400000 | 1490.44 |
| 1660521600000 | 1498.73 |
| 1660608000000 | 1497.99 |
| 1660694400000 | 1486.12 |
| 1660780800000 | 1495.74 |
| 1660867200000 | 1486.14 |
| 1661126400000 | 1471.21 |
| 1661212800000 | 1461.46 |
| 1661299200000 | 1466.01 |
| 1661385600000 | 1471.08 |
| 1661472000000 | 1445.88 |
| 1661731200000 | 1433.53 |
| 1661817600000 | 1422.66 |
| 1661904000000 | 1404.61 |
| 1661990400000 | 1380.33 |
| 1662076800000 | 1407.7 |
| 1662336000000 | 1399.45 |
| 1662422400000 | 1403.24 |
| 1662508800000 | 1394.94 |
| 1662595200000 | 1402.35 |
| 1662681600000 | 1423.62 |
| 1662940800000 | 1445.57 |
| 1663027200000 | 1422.9 |
| 1663113600000 | 1409.75 |
| 1663200000000 | 1398.85 |
| 1663286400000 | 1375.74 |
| 1663545600000 | 1375.8 |
| 1663632000000 | 1363.92 |
| 1663718400000 | 1376.65 |
| 1663804800000 | 1349.27 |
| 1663891200000 | 1321.76 |
| 1664150400000 | 1320.47 |
| 1664236800000 | 1322.47 |
| 1664323200000 | 1330.79 |
| 1664409600000 | 1311.28 |
| 1664496000000 | 1326.44 |
| 1664755200000 | 1332.13 |
| 1664841600000 | 1375.74 |
| 1664928000000 | 1364.65 |
| 1665014400000 | 1356.88 |
| 1665100800000 | 1340.16 |
| 1665360000000 | 1333.41 |
| 1665446400000 | 1327.41 |
| 1665532800000 | 1324.27 |
| 1665619200000 | 1330.74 |
| 1665705600000 | 1334.67 |
| 1665964800000 | 1358.2 |
| 1666051200000 | 1362.76 |
| 1666137600000 | 1355.95 |
| 1666224000000 | 1359.4 |
| 1666310400000 | 1352.63 |
| 1666569600000 | 1368.91 |
| 1666656000000 | 1389.48 |
| 1666742400000 | 1397.55 |
| 1666828800000 | 1392.22 |
| 1666915200000 | 1395.85 |
| 1667174400000 | 1400.24 |
| 1667260800000 | 1407.31 |
| 1667347200000 | 1399.8 |
| 1667433600000 | 1384.04 |
| 1667520000000 | 1411.85 |
| 1667779200000 | 1413.32 |
| 1667865600000 | 1424.84 |
| 1667952000000 | 1421.02 |
| 1668038400000 | 1462.54 |
| 1668124800000 | 1463.86 |
| 1668384000000 | 1465.23 |
| 1668470400000 | 1472.2 |
| 1668556800000 | 1457.25 |
| 1668643200000 | 1453.66 |
| 1668729600000 | 1469.93 |
| 1668988800000 | 1471.37 |
| 1669075200000 | 1480.59 |
| 1669161600000 | 1489.48 |
| 1669248000000 | 1494.32 |
| 1669334400000 | 1494.16 |
| 1669593600000 | 1487.51 |
| 1669680000000 | 1483.36 |
| 1669766400000 | 1495.44 |
| 1669852800000 | 1509.87 |
| 1669939200000 | 1507.21 |
| 1670198400000 | 1499.92 |
| 1670284800000 | 1490.25 |
| 1670371200000 | 1481.39 |
| 1670457600000 | 1479.36 |
| 1670544000000 | 1490.54 |
| 1670803200000 | 1483.47 |
| 1670889600000 | 1502.4 |
| 1670976000000 | 1502.31 |
| 1671062400000 | 1456.12 |
| 1671148800000 | 1439.03 |
| 1671408000000 | 1442.95 |
| 1671494400000 | 1434.39 |
| 1671580800000 | 1459.89 |
| 1671667200000 | 1443.01 |
| 1671753600000 | 1442.02 |
| 1672099200000 | 1444.39 |
| 1672185600000 | 1443.19 |
| 1672272000000 | 1453.02 |
| 1672358400000 | 1433.47 |
| 1672617600000 | 1446.28 |
| 1672704000000 | 1465.56 |
| 1672790400000 | 1488.46 |
| 1672876800000 | 1484.76 |
| 1672963200000 | 1502.31 |
| 1673222400000 | 1517.67 |
| 1673308800000 | 1508.94 |
| 1673395200000 | 1516.07 |
| 1673481600000 | 1521.9 |
| 1673568000000 | 1531.91 |
| 1673827200000 | 1539.18 |
| 1673913600000 | 1547.33 |
| 1674000000000 | 1550.95 |
| 1674086400000 | 1526.29 |
| 1674172800000 | 1528.62 |
| 1674432000000 | 1537.38 |
| 1674518400000 | 1531 |
| 1674604800000 | 1527.16 |
| 1674691200000 | 1532.59 |
| 1674777600000 | 1534.42 |
| 1675036800000 | 1532.81 |
| 1675123200000 | 1529.6 |
| 1675209600000 | 1527.44 |
| 1675296000000 | 1549.6 |
| 1675382400000 | 1559.33 |
| 1675641600000 | 1546.98 |
| 1675728000000 | 1549.2 |
| 1675814400000 | 1551.91 |
| 1675900800000 | 1561.29 |
| 1675987200000 | 1546.74 |
| 1676246400000 | 1561.97 |
| 1676332800000 | 1562.33 |
| 1676419200000 | 1571.43 |
| 1676505600000 | 1573.98 |
| 1676592000000 | 1571.69 |
| 1676851200000 | 1572.37 |
| 1676937600000 | 1570.57 |
| 1677024000000 | 1568.95 |
| 1677110400000 | 1568.23 |
| 1677196800000 | 1548.89 |
| 1677456000000 | 1563.13 |
| 1677542400000 | 1554.35 |
| 1677628800000 | 1544.93 |
| 1677715200000 | 1557.15 |
| 1677801600000 | 1571 |
| 1678060800000 | 1567.98 |
| 1678147200000 | 1557.02 |
| 1678233600000 | 1559.26 |
| 1678320000000 | 1560.19 |
| 1678406400000 | 1540.62 |
| 1678665600000 | 1508.3 |
| 1678752000000 | 1531.1 |
| 1678838400000 | 1492.72 |
| 1678924800000 | 1516.37 |
| 1679011200000 | 1500.96 |
| 1679270400000 | 1513.35 |
| 1679356800000 | 1528.61 |
| 1679443200000 | 1535.1 |
| 1679529600000 | 1534.27 |
| 1679616000000 | 1517.79 |
| 1679875200000 | 1534.15 |
| 1679961600000 | 1531.52 |
| 1680048000000 | 1551.15 |
| 1680134400000 | 1565.89 |
| 1680220800000 | 1578.04 |
| 1680480000000 | 1576.14 |
| 1680566400000 | 1574.96 |
| 1680652800000 | 1574.23 |
| 1680739200000 | 1580.24 |
| 1681171200000 | 1588.19 |
| 1681257600000 | 1589.78 |
| 1681344000000 | 1597.79 |
| 1681430400000 | 1606.2 |
| 1681689600000 | 1606.49 |
| 1681776000000 | 1612.01 |
| 1681862400000 | 1609.88 |
| 1681948800000 | 1609.75 |
| 1682035200000 | 1615.75 |
| 1682294400000 | 1618.24 |
| 1682380800000 | 1615.59 |
| 1682467200000 | 1598.52 |
| 1682553600000 | 1600.46 |
| 1682640000000 | 1611.22 |
| 1682899200000 | 1611.8 |
| 1682985600000 | 1596.19 |
| 1683072000000 | 1604.02 |
| 1683158400000 | 1599.94 |
| 1683244800000 | 1615.6 |
| 1683504000000 | 1619.89 |
| 1683590400000 | 1616.94 |
| 1683676800000 | 1610.88 |
| 1683763200000 | 1614.33 |
| 1683849600000 | 1620.93 |
| 1684108800000 | 1625.16 |
| 1684195200000 | 1620.71 |
| 1684281600000 | 1618.49 |
| 1684368000000 | 1628.56 |
| 1684454400000 | 1640.12 |
| 1684713600000 | 1639.75 |
| 1684800000000 | 1626.5 |
| 1684886400000 | 1597.13 |
| 1684972800000 | 1595.92 |
| 1685059200000 | 1618.27 |
| 1685318400000 | 1616.15 |
| 1685404800000 | 1601.64 |
| 1685491200000 | 1583.5 |
| 1685577600000 | 1595.73 |
| 1685664000000 | 1619.58 |
| 1685923200000 | 1611.89 |
| 1686009600000 | 1615.93 |
| 1686096000000 | 1612.02 |
| 1686182400000 | 1610.95 |
| 1686268800000 | 1607.85 |
| 1686528000000 | 1612.43 |
| 1686614400000 | 1623.74 |
| 1686700800000 | 1628.59 |
| 1686787200000 | 1627.85 |
| 1686873600000 | 1637.25 |
| 1687132800000 | 1620.52 |
| 1687219200000 | 1609.59 |
| 1687305600000 | 1601.43 |
| 1687392000000 | 1597.42 |
| 1687478400000 | 1593.76 |
| 1687737600000 | 1591.12 |
| 1687824000000 | 1591.59 |
| 1687910400000 | 1603.36 |
| 1687996800000 | 1604.69 |
| 1688083200000 | 1622.87 |
| 1688342400000 | 1614.64 |
| 1688428800000 | 1615.91 |
| 1688515200000 | 1605.29 |
| 1688601600000 | 1567.57 |
| 1688688000000 | 1567.4 |
| 1688947200000 | 1572.24 |
| 1689033600000 | 1582.85 |
| 1689120000000 | 1606.57 |
| 1689206400000 | 1616.67 |
| 1689292800000 | 1616.87 |
| 1689552000000 | 1603.51 |
| 1689638400000 | 1613.8 |
| 1689724800000 | 1615.12 |
| 1689811200000 | 1618.77 |
| 1689897600000 | 1624.28 |
| 1690156800000 | 1624.06 |
| 1690243200000 | 1633.33 |
| 1690329600000 | 1623.05 |
| 1690416000000 | 1650.52 |
| 1690502400000 | 1648.7 |
| 1690761600000 | 1649.99 |
| 1690848000000 | 1635.4 |
| 1690934400000 | 1616.07 |
| 1691020800000 | 1603.65 |
| 1691107200000 | 1605.83 |
| 1691366400000 | 1606.75 |
| 1691452800000 | 1598.73 |
| 1691539200000 | 1604.09 |
| 1691625600000 | 1618.53 |
| 1691712000000 | 1599.54 |
| 1691971200000 | 1603.64 |
| 1692057600000 | 1586.67 |
| 1692144000000 | 1585.14 |
| 1692230400000 | 1568.44 |
| 1692316800000 | 1559.04 |
| 1692576000000 | 1560.22 |
| 1692662400000 | 1571.66 |
| 1692748800000 | 1578.12 |
| 1692835200000 | 1570.44 |
| 1692921600000 | 1570.07 |
| 1693180800000 | 1583.12 |
| 1693267200000 | 1598.34 |
| 1693353600000 | 1596.02 |
| 1693440000000 | 1592.53 |
| 1693526400000 | 1591.49 |
| 1693785600000 | 1592.05 |
| 1693872000000 | 1587.75 |
| 1693958400000 | 1578.28 |
| 1694044800000 | 1575.6 |
| 1694131200000 | 1577.95 |
| 1694390400000 | 1580.23 |
| 1694476800000 | 1575.56 |
| 1694563200000 | 1569.57 |
| 1694649600000 | 1592.11 |
| 1694736000000 | 1598.41 |
| 1694995200000 | 1581.11 |
| 1695081600000 | 1577.16 |
| 1695168000000 | 1591.01 |
| 1695254400000 | 1568.18 |
| 1695340800000 | 1564.91 |
| 1695600000000 | 1556.3 |
| 1695686400000 | 1544.97 |
| 1695772800000 | 1544.15 |
| 1695859200000 | 1551.46 |
| 1695945600000 | 1557.58 |
| 1696204800000 | 1545.13 |
| 1696291200000 | 1531.42 |
| 1696377600000 | 1530.48 |
| 1696464000000 | 1534.39 |
| 1696550400000 | 1545.73 |
| 1696809600000 | 1541.12 |
| 1696896000000 | 1570.89 |
| 1696982400000 | 1572.9 |
| 1697068800000 | 1576.9 |
| 1697155200000 | 1561.17 |
| 1697414400000 | 1562.77 |
| 1697500800000 | 1561.29 |
| 1697587200000 | 1543.64 |
| 1697673600000 | 1525.47 |
| 1697760000000 | 1504.55 |
| 1698019200000 | 1503.03 |
| 1698105600000 | 1511.43 |
| 1698192000000 | 1514.73 |
| 1698278400000 | 1504.72 |
| 1698364800000 | 1487.19 |
| 1698624000000 | 1492.37 |
| 1698710400000 | 1500.11 |
| 1698796800000 | 1510.89 |
| 1698883200000 | 1535.79 |
| 1698969600000 | 1535.29 |
| 1699228800000 | 1534.48 |
| 1699315200000 | 1534.22 |
| 1699401600000 | 1540.09 |
| 1699488000000 | 1553.1 |
| 1699574400000 | 1534.43 |
| 1699833600000 | 1545.41 |
| 1699920000000 | 1563.76 |
| 1700006400000 | 1571.25 |
| 1700092800000 | 1560.56 |
| 1700179200000 | 1575.38 |
| 1700438400000 | 1575.9 |
| 1700524800000 | 1576.54 |
| 1700611200000 | 1582.52 |
| 1700697600000 | 1587.05 |
| 1700784000000 | 1591.45 |
| 1701043200000 | 1585.3 |
| 1701129600000 | 1577.56 |
| 1701216000000 | 1584.7 |
| 1701302400000 | 1594.88 |
| 1701388800000 | 1610.12 |
| 1701648000000 | 1609.53 |
| 1701734400000 | 1614.24 |
| 1701820800000 | 1621.28 |
| 1701907200000 | 1615.61 |
| 1701993600000 | 1629.84 |
| 1702252800000 | 1636 |
| 1702339200000 | 1635.11 |
| 1702425600000 | 1635.17 |
| 1702512000000 | 1646.02 |
| 1702598400000 | 1646.73 |
| 1702857600000 | 1642.35 |
| 1702944000000 | 1648.47 |
| 1703030400000 | 1651.28 |
| 1703116800000 | 1648.67 |
| 1703203200000 | 1649.21 |
| 1703635200000 | 1651.7 |
| 1703721600000 | 1652.57 |
| 1703808000000 | 1656.78 |
| 1704153600000 | 1653.09 |
| 1704240000000 | 1640.05 |
| 1704326400000 | 1648.37 |
| 1704412800000 | 1642.77 |
| 1704672000000 | 1650.7 |
| 1704758400000 | 1649.64 |
| 1704844800000 | 1648.38 |
| 1704931200000 | 1637 |
| 1705017600000 | 1649.76 |
| 1705276800000 | 1639.51 |
| 1705363200000 | 1638.19 |
| 1705449600000 | 1619.86 |
| 1705536000000 | 1631.39 |
| 1705622400000 | 1626.16 |
| 1705881600000 | 1639.13 |
| 1705968000000 | 1634.63 |
| 1706054400000 | 1655.45 |
| 1706140800000 | 1661.56 |
| 1706227200000 | 1684.43 |
| 1706486400000 | 1690.33 |
| 1706572800000 | 1692.41 |
| 1706659200000 | 1690.96 |
| 1706745600000 | 1689.9 |
| 1706832000000 | 1691.09 |
| 1707091200000 | 1694.24 |
| 1707177600000 | 1706.97 |
| 1707264000000 | 1706.56 |
| 1707350400000 | 1706.43 |
| 1707436800000 | 1706.74 |
| 1707696000000 | 1712.59 |
| 1707782400000 | 1695.57 |
| 1707868800000 | 1704.86 |
| 1707955200000 | 1716.63 |
| 1708041600000 | 1729.92 |
| 1708300800000 | 1732.95 |
| 1708387200000 | 1728.91 |
| 1708473600000 | 1724.05 |
| 1708560000000 | 1741.05 |
| 1708646400000 | 1749.36 |
| 1708905600000 | 1744.52 |
| 1708992000000 | 1746.61 |
| 1709078400000 | 1739.28 |
| 1709164800000 | 1737.99 |
| 1709251200000 | 1749.55 |
| 1709510400000 | 1750.34 |
| 1709596800000 | 1743.17 |
| 1709683200000 | 1750.35 |
| 1709769600000 | 1773.69 |
| 1709856000000 | 1772.01 |
| 1710115200000 | 1764.1 |
| 1710201600000 | 1783.71 |
| 1710288000000 | 1785.32 |
| 1710374400000 | 1785.45 |
| 1710460800000 | 1775.79 |
| 1710720000000 | 1772.71 |
| 1710806400000 | 1774.05 |
| 1710892800000 | 1773.52 |
| 1710979200000 | 1791.05 |
| 1711065600000 | 1790.64 |
| 1711324800000 | 1791.43 |
| 1711411200000 | 1793.25 |
| 1711497600000 | 1794.21 |
| 1711584000000 | 1798.03 |
| 1712016000000 | 1780.52 |
| 1712102400000 | 1784.1 |
| 1712188800000 | 1785.87 |
| 1712275200000 | 1771.75 |
| 1712534400000 | 1778.84 |
| 1712620800000 | 1768.89 |
| 1712707200000 | 1773.47 |
| 1712793600000 | 1770 |
| 1712880000000 | 1771.96 |
| 1713139200000 | 1775.95 |
| 1713225600000 | 1751.17 |
| 1713312000000 | 1749.97 |
| 1713398400000 | 1751.08 |
| 1713484800000 | 1748.83 |
| 1713744000000 | 1761.5 |
| 1713830400000 | 1781.14 |
| 1713916800000 | 1776.38 |
| 1714003200000 | 1763.57 |
| 1714089600000 | 1786.04 |
| 1714348800000 | 1786 |
| 1714435200000 | 1775.47 |
| 1714521600000 | 1772.94 |
| 1714608000000 | 1767.1 |
| 1714694400000 | 1775.84 |
| 1714953600000 | 1783.75 |
| 1715040000000 | 1805.33 |
| 1715126400000 | 1812.76 |
| 1715212800000 | 1818.37 |
| 1715299200000 | 1832.27 |
| 1715558400000 | 1833.78 |
| 1715644800000 | 1834.71 |
| 1715731200000 | 1845.76 |
| 1715817600000 | 1842.94 |
| 1715904000000 | 1839.22 |
| 1716163200000 | 1844.82 |
| 1716249600000 | 1843.35 |
| 1716336000000 | 1837.49 |
| 1716422400000 | 1841.01 |
| 1716508800000 | 1837.05 |
| 1716768000000 | 1841.84 |
| 1716854400000 | 1829.26 |
| 1716940800000 | 1811.31 |
| 1717027200000 | 1821.61 |
| 1717113600000 | 1827.92 |
| 1717372800000 | 1832.1 |
| 1717459200000 | 1826.04 |
| 1717545600000 | 1845.43 |
| 1717632000000 | 1859.99 |
| 1717718400000 | 1859.21 |
| 1717977600000 | 1857.65 |
| 1718064000000 | 1843.92 |
| 1718150400000 | 1863.38 |
| 1718236800000 | 1842.38 |
| 1718323200000 | 1827.85 |
| 1718582400000 | 1828.12 |
| 1718668800000 | 1838.03 |
| 1718755200000 | 1834.72 |
| 1718841600000 | 1850.23 |
| 1718928000000 | 1836.99 |
| 1719187200000 | 1848.82 |
| 1719273600000 | 1846.2 |
| 1719360000000 | 1836.66 |
| 1719446400000 | 1828.9 |
| 1719532800000 | 1824.42 |
| 1719792000000 | 1824.69 |
| 1719878400000 | 1818.14 |
| 1719964800000 | 1828.19 |
| 1720051200000 | 1837.32 |
| 1720137600000 | 1833.21 |
| 1720396800000 | 1833.37 |
| 1720483200000 | 1817.47 |
| 1720569600000 | 1833.92 |
| 1720656000000 | 1842.4 |
| 1720742400000 | 1861.37 |
| 1721001600000 | 1840.04 |
| 1721088000000 | 1834.32 |
| 1721174400000 | 1821.03 |
| 1721260800000 | 1812.44 |
| 1721347200000 | 1798.78 |
| 1721606400000 | 1817.67 |
| 1721692800000 | 1821.5 |
| 1721779200000 | 1808.44 |
| 1721865600000 | 1793.76 |
| 1721952000000 | 1809.56 |
| 1722211200000 | 1804.84 |
| 1722297600000 | 1811.81 |
| 1722384000000 | 1831.62 |
| 1722470400000 | 1813.36 |
| 1722556800000 | 1760.76 |
| 1722816000000 | 1725.75 |
| 1722902400000 | 1732.96 |
| 1722988800000 | 1755.76 |
| 1723075200000 | 1760.19 |
| 1723161600000 | 1769.93 |
| 1723420800000 | 1767.11 |
| 1723507200000 | 1777.32 |
| 1723593600000 | 1786.12 |
| 1723680000000 | 1810.35 |
| 1723766400000 | 1813.96 |
| 1724025600000 | 1823.77 |
| 1724112000000 | 1817.16 |
| 1724198400000 | 1823.95 |
| 1724284800000 | 1830.92 |
| 1724371200000 | 1835.9 |
| 1724630400000 | 1834.18 |
| 1724716800000 | 1837.16 |
| 1724803200000 | 1844.84 |
| 1724889600000 | 1863.27 |
| 1724976000000 | 1862.73 |
| 1725235200000 | 1860.49 |
| 1725321600000 | 1842.87 |
| 1725408000000 | 1820.35 |
| 1725494400000 | 1801.91 |
| 1725580800000 | 1782.23 |
| 1725840000000 | 1797.37 |
| 1725926400000 | 1787.22 |
| 1726012800000 | 1787.85 |
| 1726099200000 | 1801.92 |
| 1726185600000 | 1814.67 |
| 1726444800000 | 1809.8 |
| 1726531200000 | 1815.95 |
| 1726617600000 | 1805.43 |
| 1726704000000 | 1834.85 |
| 1726790400000 | 1802.97 |
| 1727049600000 | 1813.09 |
| 1727136000000 | 1826.95 |
| 1727222400000 | 1827.41 |
| 1727308800000 | 1853.01 |
| 1727395200000 | 1862.44 |
| 1727654400000 | 1844.97 |
| 1727740800000 | 1839.34 |
| 1727827200000 | 1842.98 |
| 1727913600000 | 1825.95 |
| 1728000000000 | 1831.12 |
| 1728259200000 | 1835.7 |
| 1728345600000 | 1824.22 |
| 1728432000000 | 1836.99 |
| 1728518400000 | 1833.75 |
| 1728604800000 | 1844.08 |
| 1728864000000 | 1854.64 |
| 1728950400000 | 1832.81 |
| 1729036800000 | 1825.95 |
| 1729123200000 | 1843.31 |
| 1729209600000 | 1849.19 |
| 1729468800000 | 1837.55 |
| 1729555200000 | 1835.12 |
| 1729641600000 | 1829.92 |
| 1729728000000 | 1830.9 |
| 1729814400000 | 1832.58 |
| 1730073600000 | 1838.86 |
| 1730160000000 | 1828.42 |
| 1730246400000 | 1803.42 |
| 1730332800000 | 1781.86 |
| 1730419200000 | 1801.57 |
| 1730678400000 | 1793.51 |
| 1730764800000 | 1793.5 |
| 1730851200000 | 1787.39 |
| 1730937600000 | 1802.13 |
| 1731024000000 | 1788.89 |
| 1731283200000 | 1809.39 |
| 1731369600000 | 1773.27 |
| 1731456000000 | 1773.15 |
| 1731542400000 | 1791.47 |
| 1731628800000 | 1770.69 |
| 1731888000000 | 1769.9 |
| 1731974400000 | 1763.43 |
| 1732060800000 | 1763.52 |
| 1732147200000 | 1772.26 |
| 1732233600000 | 1797.65 |
| 1732492800000 | 1799.5 |
| 1732579200000 | 1791.35 |
| 1732665600000 | 1787.41 |
| 1732752000000 | 1794.44 |
| 1732838400000 | 1805.97 |
| 1733097600000 | 1822.43 |
| 1733184000000 | 1830.21 |
| 1733270400000 | 1836.33 |
| 1733356800000 | 1839.06 |
| 1733443200000 | 1844.8 |
| 1733702400000 | 1849.63 |
| 1733788800000 | 1838.53 |
| 1733875200000 | 1846.81 |
| 1733961600000 | 1845.66 |
| 1734048000000 | 1832.81 |
| 1734307200000 | 1832.25 |
| 1734393600000 | 1829.01 |
| 1734480000000 | 1831.64 |
| 1734566400000 | 1801.64 |
| 1734652800000 | 1781.08 |
| 1734912000000 | 1784.33 |
| 1734998400000 | 1787.25 |
| 1735257600000 | 1798.98 |
| 1735516800000 | 1788.16 |
| 1735603200000 | 1798.31 |
| 1735776000000 | 1809.1 |
| 1735862400000 | 1798.16 |
| 1736121600000 | 1817.25 |
| 1736208000000 | 1825.49 |
| 1736294400000 | 1824.32 |
| 1736380800000 | 1835.3 |
| 1736467200000 | 1821.74 |
| 1736726400000 | 1808.46 |
| 1736812800000 | 1803.66 |
| 1736899200000 | 1823.13 |
| 1736985600000 | 1845.59 |
| 1737072000000 | 1856.77 |
| 1737331200000 | 1857.6 |
| 1737417600000 | 1866.13 |
| 1737504000000 | 1877.96 |
| 1737590400000 | 1883.36 |
| 1737676800000 | 1884.57 |
| 1737936000000 | 1881.3 |
| 1738022400000 | 1885.3 |
| 1738108800000 | 1895.86 |
| 1738195200000 | 1913.16 |
| 1738281600000 | 1916.96 |
| 1738540800000 | 1900.11 |
| 1738627200000 | 1901.69 |
| 1738713600000 | 1911.52 |
| 1738800000000 | 1933.15 |
| 1738886400000 | 1922.38 |
| 1739145600000 | 1935.31 |
| 1739232000000 | 1940.16 |
| 1739318400000 | 1942.53 |
| 1739404800000 | 1968.01 |
| 1739491200000 | 1961.34 |
| 1739750400000 | 1970.69 |
| 1739836800000 | 1976.48 |
| 1739923200000 | 1959.74 |
| 1740009600000 | 1956.39 |
| 1740096000000 | 1967.23 |
| 1740355200000 | 1961.78 |
| 1740441600000 | 1961.91 |
| 1740528000000 | 1977 |
| 1740614400000 | 1968.22 |
| 1740700800000 | 1968.34 |
| 1740960000000 | 1989.8 |
| 1741046400000 | 1946.57 |
| 1741132800000 | 1958.01 |
| 1741219200000 | 1951.77 |
| 1741305600000 | 1940 |
| 1741564800000 | 1912.5 |
| 1741651200000 | 1876.71 |
| 1741737600000 | 1891.92 |
| 1741824000000 | 1888.86 |
| 1741910400000 | 1909.26 |
| 1742169600000 | 1925.41 |
| 1742256000000 | 1933.31 |
| 1742342400000 | 1938.35 |
| 1742428800000 | 1931.58 |
| 1742515200000 | 1919.2 |
| 1742774400000 | 1915.32 |
| 1742860800000 | 1924.25 |
| 1742947200000 | 1906.11 |
| 1743033600000 | 1897.4 |
| 1743120000000 | 1884.24 |
| 1743379200000 | 1854.58 |
| 1743465600000 | 1874.32 |
| 1743552000000 | 1862.67 |
| 1743638400000 | 1805.25 |
| 1743724800000 | 1722.37 |
| 1743984000000 | 1643.23 |
| 1744070400000 | 1689.14 |
| 1744156800000 | 1625.85 |
| 1744243200000 | 1684.8 |
| 1744329600000 | 1682.77 |
| 1744588800000 | 1726.08 |
| 1744675200000 | 1749.65 |
| 1744761600000 | 1742.18 |
| 1744848000000 | 1739.19 |
| 1745280000000 | 1743.9 |
| 1745366400000 | 1780.72 |
| 1745452800000 | 1790.94 |
| 1745539200000 | 1797.21 |
| 1745798400000 | 1807.42 |
| 1745884800000 | 1810.64 |
| 1745971200000 | 1820.11 |
| 1746057600000 | 1820.28 |
| 1746144000000 | 1855.94 |
| 1746403200000 | 1859.05 |
| 1746489600000 | 1854.18 |
| 1746576000000 | 1842.51 |
| 1746662400000 | 1851.17 |
| 1746748800000 | 1860.24 |
| 1747008000000 | 1892.89 |
| 1747094400000 | 1896.73 |
| 1747180800000 | 1887.71 |
| 1747267200000 | 1899.78 |
| 1747353600000 | 1907.75 |
| 1747612800000 | 1911.69 |
| 1747699200000 | 1923.48 |
| 1747785600000 | 1922.68 |
| 1747872000000 | 1909.51 |
| 1747958400000 | 1890.85 |
| 1748217600000 | 1910.73 |
| 1748304000000 | 1917.89 |
| 1748390400000 | 1904.74 |
| 1748476800000 | 1901.11 |
| 1748563200000 | 1903.86 |
| 1748822400000 | 1898.36 |
| 1748908800000 | 1903.3 |
| 1748995200000 | 1916.96 |
| 1749081600000 | 1917.66 |
| 1749168000000 | 1925.73 |
| 1749427200000 | 1924.9 |
| 1749513600000 | 1929.02 |
| 1749600000000 | 1922.56 |
| 1749686400000 | 1913.73 |
| 1749772800000 | 1895.54 |
| 1750032000000 | 1898.95 |
| 1750118400000 | 1883.63 |
| 1750204800000 | 1873.2 |
| 1750291200000 | 1858.14 |
| 1750377600000 | 1857.54 |
| 1750636800000 | 1854.14 |
| 1750723200000 | 1875.24 |
| 1750809600000 | 1859.63 |
| 1750896000000 | 1857.74 |
| 1750982400000 | 1883.24 |
| 1751241600000 | 1873.16 |
| 1751328000000 | 1871.99 |
| 1751414400000 | 1879.97 |
| 1751500800000 | 1885.67 |
| 1751587200000 | 1877.32 |
| 1751846400000 | 1884.83 |
| 1751932800000 | 1894.83 |
| 1752019200000 | 1905.69 |
| 1752105600000 | 1923.63 |
| 1752192000000 | 1901.15 |
| 1752451200000 | 1898.32 |
| 1752537600000 | 1894.19 |
| 1752624000000 | 1881.5 |
| 1752710400000 | 1901.95 |
| 1752796800000 | 1897.4 |
| 1753056000000 | 1893.18 |
| 1753142400000 | 1884.38 |
| 1753228800000 | 1908.89 |
| 1753315200000 | 1911.96 |
| 1753401600000 | 1904.85 |
| 1753660800000 | 1902.84 |
| 1753747200000 | 1903.98 |
| 1753833600000 | 1901 |
| 1753920000000 | 1882.55 |
| 1754006400000 | 1848.87 |
| 1754265600000 | 1860.45 |
| 1754352000000 | 1864.27 |
| 1754438400000 | 1856.43 |
| 1754524800000 | 1878.04 |
| 1754611200000 | 1880.99 |
| 1754870400000 | 1878.71 |
| 1754956800000 | 1882.39 |
| 1755043200000 | 1892.99 |
| 1755129600000 | 1903.97 |
| 1755216000000 | 1902.83 |
| 1755475200000 | 1907.92 |
| 1755561600000 | 1923.29 |
| 1755648000000 | 1928.11 |
| 1755734400000 | 1926.84 |
| 1755820800000 | 1935.97 |
| 1756080000000 | 1930.09 |
| 1756166400000 | 1919.21 |
| 1756252800000 | 1926.22 |
| 1756339200000 | 1924.59 |
| 1756425600000 | 1912 |
| 1756684800000 | 1915.71 |
| 1756771200000 | 1889.36 |
| 1756857600000 | 1904.91 |
| 1756944000000 | 1915.29 |
| 1757030400000 | 1913.21 |
| 1757289600000 | 1921.12 |
| 1757376000000 | 1920.28 |
| 1757462400000 | 1917.86 |
| 1757548800000 | 1928.06 |
| 1757635200000 | 1923.7 |
| 1757894400000 | 1928.55 |
| 1757980800000 | 1909.92 |
| 1758067200000 | 1912.4 |
| 1758153600000 | 1934.64 |
| 1758240000000 | 1930.52 |
| 1758499200000 | 1928.88 |
| 1758585600000 | 1933.66 |
| 1758672000000 | 1927.24 |
| 1758758400000 | 1912.48 |
| 1758844800000 | 1924.98 |
| 1759104000000 | 1930.77 |
| 1759190400000 | 1941.26 |
| 1759276800000 | 1969.46 |
| 1759363200000 | 1986.53 |
| 1759449600000 | 1997.05 |
| 1759708800000 | 2000.37 |
| 1759795200000 | 1998.29 |
| 1759881600000 | 2014.31 |
| 1759968000000 | 2003.47 |
| 1760054400000 | 1973.62 |
| 1760313600000 | 1982.73 |
| 1760400000000 | 1970.49 |
| 1760486400000 | 1986.6 |
| 1760572800000 | 2003.43 |
| 1760659200000 | 1989.35 |
| 1760918400000 | 2013.3 |
| 1761004800000 | 2016.84 |
| 1761091200000 | 2008.82 |
| 1761177600000 | 2016.71 |
| 1761264000000 | 2020.82 |
| 1761523200000 | 2024.36 |
| 1761609600000 | 2017.79 |
| 1761696000000 | 2016.05 |
| 1761782400000 | 2013.02 |
| 1761868800000 | 2001.75 |
| 1762128000000 | 2002.72 |
| 1762214400000 | 1996.71 |
| 1762300800000 | 2002.83 |
| 1762387200000 | 1984.47 |
| 1762473600000 | 1972.88 |
| 1762732800000 | 1999.77 |
| 1762819200000 | 2029.83 |
| 1762905600000 | 2043.3 |
| 1762992000000 | 2028.19 |
| 1763078400000 | 2011.41 |
| 1763337600000 | 1999.71 |
| 1763424000000 | 1965.82 |
| 1763510400000 | 1967.2 |
| 1763596800000 | 1973.96 |
| 1763683200000 | 1966.85 |
| 1763942400000 | 1970.64 |
| 1764028800000 | 1986.85 |
| 1764115200000 | 2007.22 |
| 1764201600000 | 2007.22 |
| 1764288000000 | 2014.2 |
| 1764547200000 | 2012.1 |
| 1764633600000 | 2011.2 |
| 1764720000000 | 2015.76 |
| 1764806400000 | 2023.77 |
| 1764892800000 | 2025.13 |
| 1765152000000 | 2021.81 |
| 1765238400000 | 2015.7 |
| 1765324800000 | 2019.6 |
| 1765411200000 | 2029.18 |
| 1765497600000 | 2017.1 |
| 1765756800000 | 2030.69 |
| 1765843200000 | 2020.21 |
| 1765929600000 | 2016.11 |
| 1766016000000 | 2036.69 |
| 1766102400000 | 2043.61 |
| 1766361600000 | 2040.17 |
| 1766448000000 | 2048.04 |
| 1766534400000 | 2047.94 |
| 1766966400000 | 2050.91 |
| 1767052800000 | 2060.76 |
| 1767139200000 | 2059.56 |
| 1767312000000 | 2072.79 |
| 1767571200000 | 2093.92 |
| 1767657600000 | 2112.6 |
| 1767744000000 | 2111.27 |
| 1767830400000 | 2103.93 |
| 1767916800000 | 2131.25 |
| 1768176000000 | 2137.45 |
| 1768262400000 | 2138.6 |
| 1768348800000 | 2140.5 |
| 1768435200000 | 2151.71 |
| 1768521600000 | 2149.47 |
| 1768780800000 | 2119.27 |
| 1768867200000 | 2106.31 |
| 1768953600000 | 2107.7 |
| 1769040000000 | 2128.18 |
| 1769126400000 | 2129.47 |
| 1769385600000 | 2131.68 |
| 1769472000000 | 2139.96 |
| 1769558400000 | 2117.63 |
| 1769644800000 | 2112.97 |
| 1769731200000 | 2126.01 |
| 1769990400000 | 2149.85 |
| 1770076800000 | 2147.16 |
| 1770163200000 | 2143.98 |
| 1770249600000 | 2129.58 |
| 1770336000000 | 2146.63 |
| 1770595200000 | 2161.06 |
| 1770681600000 | 2163.31 |
| 1770768000000 | 2166.55 |
| 1770854400000 | 2156.71 |
| 1770940800000 | 2162.11 |
| 1771200000000 | 2162.21 |
| 1771286400000 | 2169.92 |
| 1771372800000 | 2198.07 |
| 1771459200000 | 2187.46 |
| 1771545600000 | 2205.41 |
| 1771804800000 | 2192.75 |
| 1771891200000 | 2200.48 |
| 1771977600000 | 2215.07 |
| 1772064000000 | 2210.09 |
| 1772150400000 | 2216.87 |
| STOXX Europe 600 Foreign Focus | STOXX Europe 600 | |
|---|---|---|
| 2019 | 29.348528390701 | 28.112147312413 |
| 2020 | 0.39077262093201 | -1.5008797540259 |
| 2021 | 25.260721924918 | 25.740639249642 |
| 2022 | -10.661390540113 | -10.247498390557 |
| 2023 | 15.840033939407 | 16.793550982569 |
| 2024 | 8.6463840803718 | 9.5986973671539 |
| 2025 | 14.770521826639 | 20.923155333402 |
| 2026 | 48.164415451885 | 48.242291280095 |
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 |
|---|---|---|---|---|
| Price EUR | CH1487683430 | SXEFORP | .SXEFORP | |
| Net Return EUR | CH1487683448 | SXEFORR | .SXEFORR | |
| Gross Return EUR | CH1487683455 | SXEFORGR | .SXEFORGR | |
| Gross Return USD | CH1487683489 | SXEFORGV | SXEFORGV INDEX | .SXEFORGV |
| Price USD | CH1487683463 | SXEFORL | SXEFORL INDEX | .SXEFORL |
| Net Return USD | CH1487683471 | SXEFORV | SXEFORV INDEX | .SXEFORV |
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 |
|---|---|---|---|
| ASML HLDG | Technology | Netherlands | 5.568% |
| ROCHE HLDG P | Healthcare | Switzerland | 3.174% |
| HSBC | Banks | UK | 3.005% |
| ASTRAZENECA | Healthcare | UK | 2.870% |
| NOVARTIS | Healthcare | Switzerland | 2.823% |
| NESTLE | Food, Beverage and Tobacco | Switzerland | 2.437% |
| SIEMENS | Industrial Goods and Services | Germany | 2.274% |
| SHELL | Energy | UK | 2.193% |
| SAP | Technology | Germany | 2.050% |
| BCO SANTANDER | Banks | Spain | 1.893% |
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.