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 | 10,244.9 | 8,472.8 | 30.8 | 9.7 | 471.8 | 1.7 | 5.6 | 0.0 | N/A |
| STOXX Europe 600 | 15,826.9 | 12,714.3 | 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 | 7.9 | 27.9 | 45.6 | N/A | N/A | 8.1 | 8.7 | 7.9 |
| STOXX Europe 600 | 3.2 | 3.2 | 13.2 | 34.8 | 54.4 | N/A | N/A | 13.5 | 10.6 | 9.2 |
| 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 | 0.4 | 0.4 | 0.4 |
| STOXX Europe 600 | N/A | N/A | 14.1 | 12.1 | 13.9 | N/A | N/A | 0.8 | 0.6 | 0.5 |
| 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 | 0.2 | 0.2 | -2.0 | -0.8 | -0.5 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(EUR, Price), 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 | 2.5 | 2.0 | 12.3 |
| 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 Foreign Focus | |
|---|---|
| 1434931200000 | 1000 |
| 1435017600000 | 1012.26 |
| 1435104000000 | 1007.98 |
| 1435190400000 | 1004 |
| 1435276800000 | 1004.61 |
| 1435536000000 | 979.58 |
| 1435622400000 | 966 |
| 1435708800000 | 980.27 |
| 1435795200000 | 978.01 |
| 1435881600000 | 973.21 |
| 1436140800000 | 963.84 |
| 1436227200000 | 949.63 |
| 1436313600000 | 949.61 |
| 1436400000000 | 969.25 |
| 1436486400000 | 986.8 |
| 1436745600000 | 1005.97 |
| 1436832000000 | 1011.75 |
| 1436918400000 | 1014.04 |
| 1437004800000 | 1027.15 |
| 1437091200000 | 1027.63 |
| 1437350400000 | 1029.67 |
| 1437436800000 | 1018.97 |
| 1437523200000 | 1010.48 |
| 1437609600000 | 1006.77 |
| 1437696000000 | 996.69 |
| 1437955200000 | 974.02 |
| 1438041600000 | 984.52 |
| 1438128000000 | 996.12 |
| 1438214400000 | 1002.55 |
| 1438300800000 | 1002.91 |
| 1438560000000 | 1010.76 |
| 1438646400000 | 1009.19 |
| 1438732800000 | 1022.13 |
| 1438819200000 | 1012.52 |
| 1438905600000 | 1003.29 |
| 1439164800000 | 1009.44 |
| 1439251200000 | 991.5 |
| 1439337600000 | 962.41 |
| 1439424000000 | 972.08 |
| 1439510400000 | 970.78 |
| 1439769600000 | 972.92 |
| 1439856000000 | 975.05 |
| 1439942400000 | 956.9 |
| 1440028800000 | 937.08 |
| 1440115200000 | 906.02 |
| 1440374400000 | 859.99 |
| 1440460800000 | 894.34 |
| 1440547200000 | 876.72 |
| 1440633600000 | 907.18 |
| 1440720000000 | 909.6 |
| 1440979200000 | 908.75 |
| 1441065600000 | 883.89 |
| 1441152000000 | 884.4 |
| 1441238400000 | 905.62 |
| 1441324800000 | 883.61 |
| 1441584000000 | 887.77 |
| 1441670400000 | 896.7 |
| 1441756800000 | 909.03 |
| 1441843200000 | 897.46 |
| 1441929600000 | 889.53 |
| 1442188800000 | 885.11 |
| 1442275200000 | 893.5 |
| 1442361600000 | 909.06 |
| 1442448000000 | 905.47 |
| 1442534400000 | 889.96 |
| 1442793600000 | 898.28 |
| 1442880000000 | 869.27 |
| 1442966400000 | 868.96 |
| 1443052800000 | 848.96 |
| 1443139200000 | 874.38 |
| 1443398400000 | 855.19 |
| 1443484800000 | 850.25 |
| 1443571200000 | 873.05 |
| 1443657600000 | 869.45 |
| 1443744000000 | 872.92 |
| 1444003200000 | 898.74 |
| 1444089600000 | 902.74 |
| 1444176000000 | 903.61 |
| 1444262400000 | 906.36 |
| 1444348800000 | 910.66 |
| 1444608000000 | 908.57 |
| 1444694400000 | 900.52 |
| 1444780800000 | 893.19 |
| 1444867200000 | 907.76 |
| 1444953600000 | 911.21 |
| 1445212800000 | 914.14 |
| 1445299200000 | 908.42 |
| 1445385600000 | 908.13 |
| 1445472000000 | 928.21 |
| 1445558400000 | 948.31 |
| 1445817600000 | 943.68 |
| 1445904000000 | 934.01 |
| 1445990400000 | 944.75 |
| 1446076800000 | 947.18 |
| 1446163200000 | 945.63 |
| 1446422400000 | 947.9 |
| 1446508800000 | 952.39 |
| 1446595200000 | 959.27 |
| 1446681600000 | 956.87 |
| 1446768000000 | 958.13 |
| 1447027200000 | 948.04 |
| 1447113600000 | 947.72 |
| 1447200000000 | 954.6 |
| 1447286400000 | 938.99 |
| 1447372800000 | 930.48 |
| 1447632000000 | 932.9 |
| 1447718400000 | 956.47 |
| 1447804800000 | 955.55 |
| 1447891200000 | 959.69 |
| 1447977600000 | 963.56 |
| 1448236800000 | 960.34 |
| 1448323200000 | 947.79 |
| 1448409600000 | 960.88 |
| 1448496000000 | 969.2 |
| 1448582400000 | 966.42 |
| 1448841600000 | 970.97 |
| 1448928000000 | 966.23 |
| 1449014400000 | 966.55 |
| 1449100800000 | 934.58 |
| 1449187200000 | 930.12 |
| 1449446400000 | 936.48 |
| 1449532800000 | 920.22 |
| 1449619200000 | 914.38 |
| 1449705600000 | 912.82 |
| 1449792000000 | 894.86 |
| 1450051200000 | 878.97 |
| 1450137600000 | 903.13 |
| 1450224000000 | 906.23 |
| 1450310400000 | 917.57 |
| 1450396800000 | 907.92 |
| 1450656000000 | 896.97 |
| 1450742400000 | 896.24 |
| 1450828800000 | 920.67 |
| 1450915200000 | 920.3 |
| 1451260800000 | 916.66 |
| 1451347200000 | 929.95 |
| 1451433600000 | 924.52 |
| 1451520000000 | 919.13 |
| 1451865600000 | 895.34 |
| 1451952000000 | 901.11 |
| 1452038400000 | 888.83 |
| 1452124800000 | 869 |
| 1452211200000 | 855.13 |
| 1452470400000 | 850.97 |
| 1452556800000 | 860.27 |
| 1452643200000 | 864.24 |
| 1452729600000 | 852.3 |
| 1452816000000 | 828.63 |
| 1453075200000 | 828.62 |
| 1453161600000 | 839.55 |
| 1453248000000 | 815.39 |
| 1453334400000 | 829.66 |
| 1453420800000 | 853.07 |
| 1453680000000 | 848.87 |
| 1453766400000 | 855.7 |
| 1453852800000 | 856.61 |
| 1453939200000 | 842.31 |
| 1454025600000 | 861 |
| 1454284800000 | 858.32 |
| 1454371200000 | 840.87 |
| 1454457600000 | 830.57 |
| 1454544000000 | 826.8 |
| 1454630400000 | 821.41 |
| 1454889600000 | 795.74 |
| 1454976000000 | 784.44 |
| 1455062400000 | 796.48 |
| 1455148800000 | 767.89 |
| 1455235200000 | 789.94 |
| 1455494400000 | 812.11 |
| 1455580800000 | 808.1 |
| 1455667200000 | 828.59 |
| 1455753600000 | 828.4 |
| 1455840000000 | 822.6 |
| 1456099200000 | 835.63 |
| 1456185600000 | 825.97 |
| 1456272000000 | 808.22 |
| 1456358400000 | 821.59 |
| 1456444800000 | 834.72 |
| 1456704000000 | 839.68 |
| 1456790400000 | 850.35 |
| 1456876800000 | 855.9 |
| 1456963200000 | 850.49 |
| 1457049600000 | 856.78 |
| 1457308800000 | 856.25 |
| 1457395200000 | 847.9 |
| 1457481600000 | 851.49 |
| 1457568000000 | 834.79 |
| 1457654400000 | 853.42 |
| 1457913600000 | 860.36 |
| 1458000000000 | 851.66 |
| 1458086400000 | 851.92 |
| 1458172800000 | 849.78 |
| 1458259200000 | 852.44 |
| 1458518400000 | 851.94 |
| 1458604800000 | 851.42 |
| 1458691200000 | 853.29 |
| 1458777600000 | 840.25 |
| 1459209600000 | 844.46 |
| 1459296000000 | 855.7 |
| 1459382400000 | 847.07 |
| 1459468800000 | 834.54 |
| 1459728000000 | 839.91 |
| 1459814400000 | 825.35 |
| 1459900800000 | 832.37 |
| 1459987200000 | 827.5 |
| 1460073600000 | 834.68 |
| 1460332800000 | 835.41 |
| 1460419200000 | 840.18 |
| 1460505600000 | 861.42 |
| 1460592000000 | 864.51 |
| 1460678400000 | 861.48 |
| 1460937600000 | 865.47 |
| 1461024000000 | 880.86 |
| 1461110400000 | 884.28 |
| 1461196800000 | 880.86 |
| 1461283200000 | 876.49 |
| 1461542400000 | 872.12 |
| 1461628800000 | 871.91 |
| 1461715200000 | 873.5 |
| 1461801600000 | 874.23 |
| 1461888000000 | 854.75 |
| 1462147200000 | 854.29 |
| 1462233600000 | 839.86 |
| 1462320000000 | 829.97 |
| 1462406400000 | 833.06 |
| 1462492800000 | 830.39 |
| 1462752000000 | 835.5 |
| 1462838400000 | 842.4 |
| 1462924800000 | 839.64 |
| 1463011200000 | 834.76 |
| 1463097600000 | 839.2 |
| 1463356800000 | 838.96 |
| 1463443200000 | 838.07 |
| 1463529600000 | 844.37 |
| 1463616000000 | 834.28 |
| 1463702400000 | 843.9 |
| 1463961600000 | 841.67 |
| 1464048000000 | 858.08 |
| 1464134400000 | 868.65 |
| 1464220800000 | 869.87 |
| 1464307200000 | 873.02 |
| 1464566400000 | 874.06 |
| 1464652800000 | 868 |
| 1464739200000 | 861.74 |
| 1464825600000 | 863.55 |
| 1464912000000 | 855.77 |
| 1465171200000 | 859.54 |
| 1465257600000 | 869.28 |
| 1465344000000 | 864.81 |
| 1465430400000 | 856.88 |
| 1465516800000 | 838.03 |
| 1465776000000 | 823.69 |
| 1465862400000 | 810.71 |
| 1465948800000 | 818.91 |
| 1466035200000 | 815.03 |
| 1466121600000 | 822.72 |
| 1466380800000 | 849.16 |
| 1466467200000 | 856.28 |
| 1466553600000 | 859.98 |
| 1466640000000 | 870.52 |
| 1466726400000 | 826.46 |
| 1466985600000 | 801.91 |
| 1467072000000 | 819.71 |
| 1467158400000 | 843.43 |
| 1467244800000 | 853.45 |
| 1467331200000 | 859.68 |
| 1467590400000 | 855.99 |
| 1467676800000 | 844.05 |
| 1467763200000 | 832.58 |
| 1467849600000 | 840.5 |
| 1467936000000 | 850.95 |
| 1468195200000 | 863.66 |
| 1468281600000 | 869.44 |
| 1468368000000 | 869.46 |
| 1468454400000 | 875.3 |
| 1468540800000 | 874.79 |
| 1468800000000 | 877.14 |
| 1468886400000 | 873.32 |
| 1468972800000 | 883.56 |
| 1469059200000 | 883.75 |
| 1469145600000 | 883.98 |
| 1469404800000 | 885.22 |
| 1469491200000 | 886.56 |
| 1469577600000 | 889.74 |
| 1469664000000 | 882.99 |
| 1469750400000 | 887.46 |
| 1470009600000 | 883.98 |
| 1470096000000 | 873.18 |
| 1470182400000 | 872.93 |
| 1470268800000 | 878.22 |
| 1470355200000 | 889.22 |
| 1470614400000 | 888.15 |
| 1470700800000 | 896.98 |
| 1470787200000 | 895.17 |
| 1470873600000 | 903.85 |
| 1470960000000 | 901.85 |
| 1471219200000 | 902.31 |
| 1471305600000 | 896.01 |
| 1471392000000 | 888.74 |
| 1471478400000 | 893.83 |
| 1471564800000 | 887.88 |
| 1471824000000 | 887.4 |
| 1471910400000 | 893.53 |
| 1471996800000 | 896.08 |
| 1472083200000 | 888.45 |
| 1472169600000 | 893.08 |
| 1472428800000 | 892.41 |
| 1472515200000 | 896.18 |
| 1472601600000 | 891.17 |
| 1472688000000 | 889.82 |
| 1472774400000 | 908.3 |
| 1473033600000 | 908.88 |
| 1473120000000 | 906.4 |
| 1473206400000 | 909.28 |
| 1473292800000 | 903.91 |
| 1473379200000 | 894.5 |
| 1473638400000 | 887.69 |
| 1473724800000 | 880.57 |
| 1473811200000 | 880.39 |
| 1473897600000 | 885.82 |
| 1473984000000 | 879.95 |
| 1474243200000 | 888.95 |
| 1474329600000 | 889.77 |
| 1474416000000 | 892.71 |
| 1474502400000 | 906.65 |
| 1474588800000 | 900.69 |
| 1474848000000 | 887.09 |
| 1474934400000 | 889.26 |
| 1475020800000 | 895.4 |
| 1475107200000 | 894.03 |
| 1475193600000 | 894.51 |
| 1475452800000 | 896.33 |
| 1475539200000 | 904.44 |
| 1475625600000 | 898.06 |
| 1475712000000 | 895.25 |
| 1475798400000 | 888.99 |
| 1476057600000 | 895.09 |
| 1476144000000 | 890.07 |
| 1476230400000 | 883.81 |
| 1476316800000 | 876.21 |
| 1476403200000 | 886.86 |
| 1476662400000 | 879.4 |
| 1476748800000 | 891.2 |
| 1476835200000 | 893.73 |
| 1476921600000 | 894.25 |
| 1477008000000 | 892.82 |
| 1477267200000 | 891.79 |
| 1477353600000 | 887.52 |
| 1477440000000 | 883.82 |
| 1477526400000 | 883.54 |
| 1477612800000 | 882.76 |
| 1477872000000 | 878.04 |
| 1477958400000 | 867.43 |
| 1478044800000 | 859.75 |
| 1478131200000 | 856.21 |
| 1478217600000 | 851.28 |
| 1478476800000 | 865.48 |
| 1478563200000 | 868.11 |
| 1478649600000 | 882.48 |
| 1478736000000 | 881.06 |
| 1478822400000 | 875.79 |
| 1479081600000 | 878.62 |
| 1479168000000 | 879.79 |
| 1479254400000 | 878.73 |
| 1479340800000 | 884.09 |
| 1479427200000 | 881.36 |
| 1479686400000 | 883.2 |
| 1479772800000 | 881.4 |
| 1479859200000 | 881.86 |
| 1479945600000 | 885.57 |
| 1480032000000 | 888.3 |
| 1480291200000 | 881.72 |
| 1480377600000 | 884.07 |
| 1480464000000 | 886.07 |
| 1480550400000 | 881.32 |
| 1480636800000 | 877.45 |
| 1480896000000 | 883.33 |
| 1480982400000 | 889.43 |
| 1481068800000 | 895.82 |
| 1481155200000 | 907.03 |
| 1481241600000 | 918.31 |
| 1481500800000 | 912.81 |
| 1481587200000 | 922.94 |
| 1481673600000 | 919.49 |
| 1481760000000 | 926.93 |
| 1481846400000 | 930.75 |
| 1482105600000 | 930.62 |
| 1482192000000 | 933.64 |
| 1482278400000 | 931.9 |
| 1482364800000 | 930.07 |
| 1482451200000 | 929.48 |
| 1482796800000 | 930.98 |
| 1482883200000 | 935.44 |
| 1482969600000 | 931.81 |
| 1483056000000 | 935.23 |
| 1483315200000 | 938.73 |
| 1483401600000 | 944.18 |
| 1483488000000 | 942.79 |
| 1483574400000 | 943.75 |
| 1483660800000 | 943.37 |
| 1483920000000 | 942.04 |
| 1484006400000 | 943.91 |
| 1484092800000 | 945.59 |
| 1484179200000 | 938.83 |
| 1484265600000 | 947.48 |
| 1484524800000 | 941.17 |
| 1484611200000 | 937.89 |
| 1484697600000 | 941.04 |
| 1484784000000 | 940.46 |
| 1484870400000 | 938.74 |
| 1485129600000 | 934.92 |
| 1485216000000 | 938.83 |
| 1485302400000 | 952.26 |
| 1485388800000 | 955.68 |
| 1485475200000 | 952.9 |
| 1485734400000 | 943.74 |
| 1485820800000 | 936.58 |
| 1485907200000 | 944.37 |
| 1485993600000 | 941.17 |
| 1486080000000 | 946.11 |
| 1486339200000 | 941.38 |
| 1486425600000 | 945.8 |
| 1486512000000 | 948.6 |
| 1486598400000 | 955.67 |
| 1486684800000 | 957.76 |
| 1486944000000 | 965.38 |
| 1487030400000 | 963.8 |
| 1487116800000 | 968.3 |
| 1487203200000 | 964.4 |
| 1487289600000 | 968.09 |
| 1487548800000 | 969.39 |
| 1487635200000 | 975.39 |
| 1487721600000 | 976.93 |
| 1487808000000 | 975.08 |
| 1487894400000 | 968.64 |
| 1488153600000 | 968.12 |
| 1488240000000 | 970.07 |
| 1488326400000 | 984.48 |
| 1488412800000 | 984.67 |
| 1488499200000 | 982.39 |
| 1488758400000 | 976.88 |
| 1488844800000 | 974.11 |
| 1488931200000 | 975.52 |
| 1489017600000 | 975.08 |
| 1489104000000 | 975.46 |
| 1489363200000 | 979.71 |
| 1489449600000 | 978.63 |
| 1489536000000 | 982.96 |
| 1489622400000 | 988.78 |
| 1489708800000 | 990.24 |
| 1489968000000 | 989.96 |
| 1490054400000 | 982.19 |
| 1490140800000 | 979.04 |
| 1490227200000 | 986.67 |
| 1490313600000 | 985.91 |
| 1490572800000 | 981.71 |
| 1490659200000 | 987.83 |
| 1490745600000 | 992.11 |
| 1490832000000 | 997.75 |
| 1490918400000 | 997.55 |
| 1491177600000 | 993.89 |
| 1491264000000 | 997.1 |
| 1491350400000 | 996.28 |
| 1491436800000 | 997.87 |
| 1491523200000 | 1000.05 |
| 1491782400000 | 999.33 |
| 1491868800000 | 998.96 |
| 1491955200000 | 1002.06 |
| 1492041600000 | 998.52 |
| 1492473600000 | 986.29 |
| 1492560000000 | 986.26 |
| 1492646400000 | 989.1 |
| 1492732800000 | 989 |
| 1492992000000 | 1006.73 |
| 1493078400000 | 1009.41 |
| 1493164800000 | 1016.03 |
| 1493251200000 | 1014.18 |
| 1493337600000 | 1011.67 |
| 1493596800000 | 1010.5 |
| 1493683200000 | 1017.72 |
| 1493769600000 | 1017.09 |
| 1493856000000 | 1024.25 |
| 1493942400000 | 1030.31 |
| 1494201600000 | 1028.12 |
| 1494288000000 | 1034.13 |
| 1494374400000 | 1034.1 |
| 1494460800000 | 1030.96 |
| 1494547200000 | 1034.14 |
| 1494806400000 | 1034.34 |
| 1494892800000 | 1034.57 |
| 1494979200000 | 1021.86 |
| 1495065600000 | 1015.96 |
| 1495152000000 | 1021.28 |
| 1495411200000 | 1019.35 |
| 1495497600000 | 1021.34 |
| 1495584000000 | 1021.9 |
| 1495670400000 | 1021.85 |
| 1495756800000 | 1021.11 |
| 1496016000000 | 1021.33 |
| 1496102400000 | 1019 |
| 1496188800000 | 1018.38 |
| 1496275200000 | 1023.44 |
| 1496361600000 | 1028.4 |
| 1496620800000 | 1027.95 |
| 1496707200000 | 1020.12 |
| 1496793600000 | 1017.64 |
| 1496880000000 | 1016.05 |
| 1496966400000 | 1021.13 |
| 1497225600000 | 1009.96 |
| 1497312000000 | 1015.41 |
| 1497398400000 | 1011.7 |
| 1497484800000 | 1009.92 |
| 1497571200000 | 1016.81 |
| 1497830400000 | 1027.12 |
| 1497916800000 | 1021.53 |
| 1498003200000 | 1019.52 |
| 1498089600000 | 1021.51 |
| 1498176000000 | 1018.58 |
| 1498435200000 | 1023.25 |
| 1498521600000 | 1014.76 |
| 1498608000000 | 1012.22 |
| 1498694400000 | 995.89 |
| 1498780800000 | 992.43 |
| 1499040000000 | 1002.93 |
| 1499126400000 | 999.01 |
| 1499212800000 | 1002.07 |
| 1499299200000 | 992.67 |
| 1499385600000 | 992.6 |
| 1499644800000 | 996.83 |
| 1499731200000 | 990.32 |
| 1499817600000 | 1007.04 |
| 1499904000000 | 1007.5 |
| 1499990400000 | 1009.77 |
| 1500249600000 | 1009.68 |
| 1500336000000 | 997.88 |
| 1500422400000 | 1006.09 |
| 1500508800000 | 1002.82 |
| 1500595200000 | 992.03 |
| 1500854400000 | 989.69 |
| 1500940800000 | 993.58 |
| 1501027200000 | 997.58 |
| 1501113600000 | 995.06 |
| 1501200000000 | 983.55 |
| 1501459200000 | 981.81 |
| 1501545600000 | 987.32 |
| 1501632000000 | 982.17 |
| 1501718400000 | 982.4 |
| 1501804800000 | 992.62 |
| 1502064000000 | 990.74 |
| 1502150400000 | 992.02 |
| 1502236800000 | 983.66 |
| 1502323200000 | 973.61 |
| 1502409600000 | 963.85 |
| 1502668800000 | 973.64 |
| 1502755200000 | 974.78 |
| 1502841600000 | 982.16 |
| 1502928000000 | 977.07 |
| 1503014400000 | 969.46 |
| 1503273600000 | 965.46 |
| 1503360000000 | 975.17 |
| 1503446400000 | 970.62 |
| 1503532800000 | 972.11 |
| 1503619200000 | 970.43 |
| 1503878400000 | 965.09 |
| 1503964800000 | 955.75 |
| 1504051200000 | 962 |
| 1504137600000 | 969.92 |
| 1504224000000 | 976.2 |
| 1504483200000 | 971.46 |
| 1504569600000 | 971.08 |
| 1504656000000 | 972.29 |
| 1504742400000 | 975.89 |
| 1504828800000 | 978.1 |
| 1505088000000 | 988.26 |
| 1505174400000 | 992.01 |
| 1505260800000 | 991.89 |
| 1505347200000 | 992.84 |
| 1505433600000 | 989.93 |
| 1505692800000 | 993.55 |
| 1505779200000 | 992.99 |
| 1505865600000 | 991.42 |
| 1505952000000 | 993.43 |
| 1506038400000 | 994.64 |
| 1506297600000 | 997.51 |
| 1506384000000 | 998.33 |
| 1506470400000 | 1000.78 |
| 1506556800000 | 1003.45 |
| 1506643200000 | 1008.75 |
| 1506902400000 | 1015.27 |
| 1506988800000 | 1017 |
| 1507075200000 | 1018.87 |
| 1507161600000 | 1019.09 |
| 1507248000000 | 1015.7 |
| 1507507200000 | 1017.45 |
| 1507593600000 | 1017.29 |
| 1507680000000 | 1016.32 |
| 1507766400000 | 1016.75 |
| 1507852800000 | 1021.18 |
| 1508112000000 | 1020.93 |
| 1508198400000 | 1019 |
| 1508284800000 | 1020.99 |
| 1508371200000 | 1013.56 |
| 1508457600000 | 1014.76 |
| 1508716800000 | 1017.43 |
| 1508803200000 | 1012.13 |
| 1508889600000 | 1006.27 |
| 1508976000000 | 1019.46 |
| 1509062400000 | 1027.28 |
| 1509321600000 | 1027.07 |
| 1509408000000 | 1032.04 |
| 1509494400000 | 1036.49 |
| 1509580800000 | 1030.64 |
| 1509667200000 | 1036.62 |
| 1509926400000 | 1037.69 |
| 1510012800000 | 1031.2 |
| 1510099200000 | 1030.68 |
| 1510185600000 | 1018.02 |
| 1510272000000 | 1013.99 |
| 1510531200000 | 1009.07 |
| 1510617600000 | 1002.36 |
| 1510704000000 | 996.77 |
| 1510790400000 | 1004.58 |
| 1510876800000 | 1002.9 |
| 1511136000000 | 1011.07 |
| 1511222400000 | 1016.4 |
| 1511308800000 | 1013.12 |
| 1511395200000 | 1013.05 |
| 1511481600000 | 1011.83 |
| 1511740800000 | 1007.12 |
| 1511827200000 | 1012.68 |
| 1511913600000 | 1011.8 |
| 1512000000000 | 1007.13 |
| 1512086400000 | 999.9 |
| 1512345600000 | 1008.74 |
| 1512432000000 | 1007.14 |
| 1512518400000 | 1006.52 |
| 1512604800000 | 1004.18 |
| 1512691200000 | 1009.91 |
| 1512950400000 | 1010.38 |
| 1513036800000 | 1018.02 |
| 1513123200000 | 1017.18 |
| 1513209600000 | 1012.16 |
| 1513296000000 | 1011.77 |
| 1513555200000 | 1023.7 |
| 1513641600000 | 1019.07 |
| 1513728000000 | 1010.62 |
| 1513814400000 | 1017.54 |
| 1513900800000 | 1016.37 |
| 1514332800000 | 1017.57 |
| 1514419200000 | 1014.58 |
| 1514505600000 | 1013.99 |
| 1514851200000 | 1009.87 |
| 1514937600000 | 1014.69 |
| 1515024000000 | 1023.1 |
| 1515110400000 | 1033.25 |
| 1515369600000 | 1035.35 |
| 1515456000000 | 1039.68 |
| 1515542400000 | 1034.38 |
| 1515628800000 | 1030.52 |
| 1515715200000 | 1033.26 |
| 1515974400000 | 1030.86 |
| 1516060800000 | 1031.05 |
| 1516147200000 | 1030.71 |
| 1516233600000 | 1033.31 |
| 1516320000000 | 1040.3 |
| 1516579200000 | 1041.12 |
| 1516665600000 | 1044.1 |
| 1516752000000 | 1038.42 |
| 1516838400000 | 1032.35 |
| 1516924800000 | 1037.7 |
| 1517184000000 | 1035.71 |
| 1517270400000 | 1028.12 |
| 1517356800000 | 1026.22 |
| 1517443200000 | 1020.68 |
| 1517529600000 | 1006.63 |
| 1517788800000 | 990.84 |
| 1517875200000 | 967.26 |
| 1517961600000 | 984.75 |
| 1518048000000 | 967.68 |
| 1518134400000 | 953.9 |
| 1518393600000 | 966.04 |
| 1518480000000 | 959.7 |
| 1518566400000 | 970.96 |
| 1518652800000 | 976.82 |
| 1518739200000 | 987.27 |
| 1518998400000 | 979.46 |
| 1519084800000 | 985.38 |
| 1519171200000 | 986.53 |
| 1519257600000 | 983.18 |
| 1519344000000 | 984.41 |
| 1519603200000 | 990.32 |
| 1519689600000 | 986.73 |
| 1519776000000 | 978.78 |
| 1519862400000 | 966.4 |
| 1519948800000 | 945.88 |
| 1520208000000 | 958.37 |
| 1520294400000 | 956.7 |
| 1520380800000 | 959.92 |
| 1520467200000 | 971.07 |
| 1520553600000 | 976.58 |
| 1520812800000 | 978.72 |
| 1520899200000 | 968.12 |
| 1520985600000 | 966.99 |
| 1521072000000 | 972.41 |
| 1521158400000 | 974.97 |
| 1521417600000 | 963.76 |
| 1521504000000 | 969.48 |
| 1521590400000 | 968.08 |
| 1521676800000 | 953.78 |
| 1521763200000 | 943.07 |
| 1522022400000 | 935.84 |
| 1522108800000 | 948.42 |
| 1522195200000 | 953.96 |
| 1522281600000 | 958.81 |
| 1522713600000 | 952.84 |
| 1522800000000 | 947.83 |
| 1522886400000 | 972.54 |
| 1522972800000 | 967.68 |
| 1523232000000 | 968.15 |
| 1523318400000 | 976.72 |
| 1523404800000 | 969.75 |
| 1523491200000 | 976.01 |
| 1523577600000 | 976.82 |
| 1523836800000 | 971.38 |
| 1523923200000 | 979.37 |
| 1524009600000 | 981.28 |
| 1524096000000 | 980.29 |
| 1524182400000 | 980.17 |
| 1524441600000 | 982.39 |
| 1524528000000 | 982.03 |
| 1524614400000 | 976.68 |
| 1524700800000 | 985.74 |
| 1524787200000 | 989.37 |
| 1525046400000 | 991.9 |
| 1525132800000 | 991.41 |
| 1525219200000 | 997.42 |
| 1525305600000 | 990.25 |
| 1525392000000 | 997.6 |
| 1525651200000 | 1004.22 |
| 1525737600000 | 1007.16 |
| 1525824000000 | 1013.71 |
| 1525910400000 | 1013.33 |
| 1525996800000 | 1012.48 |
| 1526256000000 | 1011.93 |
| 1526342400000 | 1013.73 |
| 1526428800000 | 1020.03 |
| 1526515200000 | 1026.33 |
| 1526601600000 | 1024.42 |
| 1526860800000 | 1028.64 |
| 1526947200000 | 1030.36 |
| 1527033600000 | 1019.57 |
| 1527120000000 | 1016.52 |
| 1527206400000 | 1020.5 |
| 1527465600000 | 1017.99 |
| 1527552000000 | 1005.92 |
| 1527638400000 | 1007.84 |
| 1527724800000 | 1000.36 |
| 1527811200000 | 1009.85 |
| 1528070400000 | 1012.39 |
| 1528156800000 | 1010.87 |
| 1528243200000 | 1009.47 |
| 1528329600000 | 1005.77 |
| 1528416000000 | 1005.76 |
| 1528675200000 | 1012.63 |
| 1528761600000 | 1011.52 |
| 1528848000000 | 1015.47 |
| 1528934400000 | 1028.07 |
| 1529020800000 | 1019.79 |
| 1529280000000 | 1009.8 |
| 1529366400000 | 1001.35 |
| 1529452800000 | 1005.02 |
| 1529539200000 | 995.97 |
| 1529625600000 | 1007.06 |
| 1529884800000 | 983.41 |
| 1529971200000 | 984.49 |
| 1530057600000 | 992.74 |
| 1530144000000 | 983.95 |
| 1530230400000 | 993.68 |
| 1530489600000 | 984.6 |
| 1530576000000 | 992.34 |
| 1530662400000 | 991.13 |
| 1530748800000 | 994.74 |
| 1530835200000 | 997.2 |
| 1531094400000 | 1003.25 |
| 1531180800000 | 1008.17 |
| 1531267200000 | 995.48 |
| 1531353600000 | 1006.22 |
| 1531440000000 | 1009.58 |
| 1531699200000 | 1006.89 |
| 1531785600000 | 1009.58 |
| 1531872000000 | 1018.34 |
| 1531958400000 | 1016.37 |
| 1532044800000 | 1015.74 |
| 1532304000000 | 1013.33 |
| 1532390400000 | 1021.89 |
| 1532476800000 | 1019.97 |
| 1532563200000 | 1030.61 |
| 1532649600000 | 1032.73 |
| 1532908800000 | 1027.74 |
| 1532995200000 | 1028.47 |
| 1533081600000 | 1025.11 |
| 1533168000000 | 1018.11 |
| 1533254400000 | 1024.57 |
| 1533513600000 | 1022.94 |
| 1533600000000 | 1027.17 |
| 1533686400000 | 1025.65 |
| 1533772800000 | 1027.4 |
| 1533859200000 | 1017.04 |
| 1534118400000 | 1014.66 |
| 1534204800000 | 1016.16 |
| 1534291200000 | 1001.61 |
| 1534377600000 | 1007.1 |
| 1534464000000 | 1006.54 |
| 1534723200000 | 1013.18 |
| 1534809600000 | 1013.8 |
| 1534896000000 | 1011.71 |
| 1534982400000 | 1010.1 |
| 1535068800000 | 1010.5 |
| 1535328000000 | 1016.1 |
| 1535414400000 | 1016.74 |
| 1535500800000 | 1020.41 |
| 1535587200000 | 1018.06 |
| 1535673600000 | 1009.53 |
| 1535932800000 | 1010.32 |
| 1536019200000 | 1001.03 |
| 1536105600000 | 987.05 |
| 1536192000000 | 980.56 |
| 1536278400000 | 983.22 |
| 1536537600000 | 986.64 |
| 1536624000000 | 985.73 |
| 1536710400000 | 991.6 |
| 1536796800000 | 990.46 |
| 1536883200000 | 995.03 |
| 1537142400000 | 994.1 |
| 1537228800000 | 993.73 |
| 1537315200000 | 997.22 |
| 1537401600000 | 1004.43 |
| 1537488000000 | 1010.07 |
| 1537747200000 | 1002.69 |
| 1537833600000 | 1007.18 |
| 1537920000000 | 1011.77 |
| 1538006400000 | 1016.24 |
| 1538092800000 | 1010.66 |
| 1538352000000 | 1015.18 |
| 1538438400000 | 1010.1 |
| 1538524800000 | 1016.09 |
| 1538611200000 | 1002.15 |
| 1538697600000 | 992.95 |
| 1538956800000 | 982.39 |
| 1539043200000 | 984.48 |
| 1539129600000 | 964.07 |
| 1539216000000 | 944.98 |
| 1539302400000 | 943.86 |
| 1539561600000 | 944.79 |
| 1539648000000 | 960.62 |
| 1539734400000 | 956.37 |
| 1539820800000 | 951.09 |
| 1539907200000 | 951.94 |
| 1540166400000 | 949.73 |
| 1540252800000 | 935.57 |
| 1540339200000 | 934.52 |
| 1540425600000 | 938.75 |
| 1540512000000 | 932.71 |
| 1540771200000 | 939.65 |
| 1540857600000 | 939.35 |
| 1540944000000 | 958.47 |
| 1541030400000 | 959.95 |
| 1541116800000 | 961.41 |
| 1541376000000 | 960.31 |
| 1541462400000 | 957.67 |
| 1541548800000 | 966.35 |
| 1541635200000 | 966.66 |
| 1541721600000 | 963.68 |
| 1541980800000 | 953.8 |
| 1542067200000 | 960.71 |
| 1542153600000 | 953.27 |
| 1542240000000 | 947.73 |
| 1542326400000 | 944.97 |
| 1542585600000 | 936.52 |
| 1542672000000 | 928.21 |
| 1542758400000 | 938.6 |
| 1542844800000 | 931.65 |
| 1542931200000 | 936.57 |
| 1543190400000 | 945.09 |
| 1543276800000 | 942.37 |
| 1543363200000 | 942.43 |
| 1543449600000 | 946.22 |
| 1543536000000 | 945.6 |
| 1543795200000 | 958.26 |
| 1543881600000 | 952.51 |
| 1543968000000 | 938.44 |
| 1544054400000 | 909.63 |
| 1544140800000 | 915.24 |
| 1544400000000 | 899.34 |
| 1544486400000 | 915.39 |
| 1544572800000 | 930.3 |
| 1544659200000 | 928.31 |
| 1544745600000 | 921.09 |
| 1545004800000 | 911.51 |
| 1545091200000 | 903.7 |
| 1545177600000 | 904.98 |
| 1545264000000 | 892.28 |
| 1545350400000 | 892.95 |
| 1545609600000 | 889.86 |
| 1545868800000 | 874.19 |
| 1545955200000 | 892.89 |
| 1546214400000 | 896.32 |
| 1546387200000 | 894.3 |
| 1546473600000 | 883.07 |
| 1546560000000 | 908.93 |
| 1546819200000 | 905.14 |
| 1546905600000 | 915.09 |
| 1546992000000 | 921 |
| 1547078400000 | 923.94 |
| 1547164800000 | 924.82 |
| 1547424000000 | 918.89 |
| 1547510400000 | 923.72 |
| 1547596800000 | 925.48 |
| 1547683200000 | 926.27 |
| 1547769600000 | 942.83 |
| 1548028800000 | 942.2 |
| 1548115200000 | 938.38 |
| 1548201600000 | 937.75 |
| 1548288000000 | 939.63 |
| 1548374400000 | 945.74 |
| 1548633600000 | 936.71 |
| 1548720000000 | 945.47 |
| 1548806400000 | 949.16 |
| 1548892800000 | 951.68 |
| 1548979200000 | 954.17 |
| 1549238400000 | 955.93 |
| 1549324800000 | 971.2 |
| 1549411200000 | 970.95 |
| 1549497600000 | 957.3 |
| 1549584000000 | 953.59 |
| 1549843200000 | 961.59 |
| 1549929600000 | 966.07 |
| 1550016000000 | 972.95 |
| 1550102400000 | 971.13 |
| 1550188800000 | 984.23 |
| 1550448000000 | 985.81 |
| 1550534400000 | 982.34 |
| 1550620800000 | 989.99 |
| 1550707200000 | 988.23 |
| 1550793600000 | 990.04 |
| 1551052800000 | 992.32 |
| 1551139200000 | 995.25 |
| 1551225600000 | 990.15 |
| 1551312000000 | 989.44 |
| 1551398400000 | 994.27 |
| 1551657600000 | 997.61 |
| 1551744000000 | 999.89 |
| 1551830400000 | 999.63 |
| 1551916800000 | 995.97 |
| 1552003200000 | 987.36 |
| 1552262400000 | 994.55 |
| 1552348800000 | 993.52 |
| 1552435200000 | 999.7 |
| 1552521600000 | 1007.43 |
| 1552608000000 | 1014.02 |
| 1552867200000 | 1014.95 |
| 1552953600000 | 1021.78 |
| 1553040000000 | 1013.67 |
| 1553126400000 | 1015.24 |
| 1553212800000 | 1002.12 |
| 1553472000000 | 997.86 |
| 1553558400000 | 1007.25 |
| 1553644800000 | 1006.39 |
| 1553731200000 | 1007.73 |
| 1553817600000 | 1014.72 |
| 1554076800000 | 1026.64 |
| 1554163200000 | 1030.24 |
| 1554249600000 | 1038.35 |
| 1554336000000 | 1035.55 |
| 1554422400000 | 1037.89 |
| 1554681600000 | 1036.35 |
| 1554768000000 | 1031.96 |
| 1554854400000 | 1033.71 |
| 1554940800000 | 1033.42 |
| 1555027200000 | 1034.38 |
| 1555286400000 | 1034 |
| 1555372800000 | 1037.25 |
| 1555459200000 | 1037.48 |
| 1555545600000 | 1040.27 |
| 1555977600000 | 1045.1 |
| 1556064000000 | 1047.48 |
| 1556150400000 | 1045.65 |
| 1556236800000 | 1048.31 |
| 1556496000000 | 1049.47 |
| 1556582400000 | 1050.51 |
| 1556668800000 | 1049.13 |
| 1556755200000 | 1042.2 |
| 1556841600000 | 1048.85 |
| 1557100800000 | 1039.65 |
| 1557187200000 | 1024.63 |
| 1557273600000 | 1029.25 |
| 1557360000000 | 1011.17 |
| 1557446400000 | 1012.99 |
| 1557705600000 | 1001.06 |
| 1557792000000 | 1011.84 |
| 1557878400000 | 1018.95 |
| 1557964800000 | 1032.96 |
| 1558051200000 | 1029.76 |
| 1558310400000 | 1018.08 |
| 1558396800000 | 1023.16 |
| 1558483200000 | 1025.9 |
| 1558569600000 | 1013.4 |
| 1558656000000 | 1018.69 |
| 1558915200000 | 1021.71 |
| 1559001600000 | 1019.29 |
| 1559088000000 | 1004.38 |
| 1559174400000 | 1009.11 |
| 1559260800000 | 999.88 |
| 1559520000000 | 1005.79 |
| 1559606400000 | 1009.16 |
| 1559692800000 | 1013.67 |
| 1559779200000 | 1014.43 |
| 1559865600000 | 1024.76 |
| 1560124800000 | 1026.61 |
| 1560211200000 | 1033.9 |
| 1560297600000 | 1031.1 |
| 1560384000000 | 1032.54 |
| 1560470400000 | 1028.57 |
| 1560729600000 | 1028.52 |
| 1560816000000 | 1047.63 |
| 1560902400000 | 1046.98 |
| 1560988800000 | 1053.98 |
| 1561075200000 | 1048.96 |
| 1561334400000 | 1047.09 |
| 1561420800000 | 1046.18 |
| 1561507200000 | 1041.3 |
| 1561593600000 | 1041.93 |
| 1561680000000 | 1050.17 |
| 1561939200000 | 1057.71 |
| 1562025600000 | 1061.74 |
| 1562112000000 | 1069.9 |
| 1562198400000 | 1069.4 |
| 1562284800000 | 1059.95 |
| 1562544000000 | 1060.66 |
| 1562630400000 | 1054.98 |
| 1562716800000 | 1051.79 |
| 1562803200000 | 1049.26 |
| 1562889600000 | 1048.44 |
| 1563148800000 | 1051.13 |
| 1563235200000 | 1056.51 |
| 1563321600000 | 1054.47 |
| 1563408000000 | 1052.44 |
| 1563494400000 | 1054.76 |
| 1563753600000 | 1057.37 |
| 1563840000000 | 1068.84 |
| 1563926400000 | 1067.11 |
| 1564012800000 | 1061.88 |
| 1564099200000 | 1067.1 |
| 1564358400000 | 1067.1 |
| 1564444800000 | 1054.01 |
| 1564531200000 | 1056.46 |
| 1564617600000 | 1063.5 |
| 1564704000000 | 1036.17 |
| 1564963200000 | 1009.68 |
| 1565049600000 | 1004.19 |
| 1565136000000 | 1008.05 |
| 1565222400000 | 1026.99 |
| 1565308800000 | 1019.8 |
| 1565568000000 | 1017.64 |
| 1565654400000 | 1022.23 |
| 1565740800000 | 1006.03 |
| 1565827200000 | 1003.74 |
| 1565913600000 | 1014.93 |
| 1566172800000 | 1026.48 |
| 1566259200000 | 1020.68 |
| 1566345600000 | 1033.9 |
| 1566432000000 | 1027.02 |
| 1566518400000 | 1018.56 |
| 1566777600000 | 1017.98 |
| 1566864000000 | 1024.2 |
| 1566950400000 | 1022.65 |
| 1567036800000 | 1033.63 |
| 1567123200000 | 1041.25 |
| 1567382400000 | 1044.82 |
| 1567468800000 | 1042.97 |
| 1567555200000 | 1052.44 |
| 1567641600000 | 1057.54 |
| 1567728000000 | 1062.37 |
| 1567987200000 | 1056.71 |
| 1568073600000 | 1054.83 |
| 1568160000000 | 1064.61 |
| 1568246400000 | 1066.86 |
| 1568332800000 | 1066.27 |
| 1568592000000 | 1058.36 |
| 1568678400000 | 1059.68 |
| 1568764800000 | 1058.91 |
| 1568851200000 | 1064.7 |
| 1568937600000 | 1065.57 |
| 1569196800000 | 1057.79 |
| 1569283200000 | 1058.54 |
| 1569369600000 | 1052.64 |
| 1569456000000 | 1059.06 |
| 1569542400000 | 1063.65 |
| 1569801600000 | 1066.98 |
| 1569888000000 | 1050.66 |
| 1569974400000 | 1021.95 |
| 1570060800000 | 1023.16 |
| 1570147200000 | 1030.93 |
| 1570406400000 | 1038.53 |
| 1570492800000 | 1028.04 |
| 1570579200000 | 1033.4 |
| 1570665600000 | 1037.21 |
| 1570752000000 | 1055.96 |
| 1571011200000 | 1050.83 |
| 1571097600000 | 1058.91 |
| 1571184000000 | 1056.7 |
| 1571270400000 | 1054.6 |
| 1571356800000 | 1049.52 |
| 1571616000000 | 1055.05 |
| 1571702400000 | 1055.82 |
| 1571788800000 | 1057.34 |
| 1571875200000 | 1065.43 |
| 1571961600000 | 1068.89 |
| 1572220800000 | 1069.78 |
| 1572307200000 | 1068.92 |
| 1572393600000 | 1072.65 |
| 1572480000000 | 1067.26 |
| 1572566400000 | 1073.92 |
| 1572825600000 | 1085 |
| 1572912000000 | 1086.88 |
| 1572998400000 | 1090.6 |
| 1573084800000 | 1094.03 |
| 1573171200000 | 1091.09 |
| 1573430400000 | 1089.34 |
| 1573516800000 | 1092.71 |
| 1573603200000 | 1091.8 |
| 1573689600000 | 1087.83 |
| 1573776000000 | 1092.16 |
| 1574035200000 | 1092.18 |
| 1574121600000 | 1091.17 |
| 1574208000000 | 1087.25 |
| 1574294400000 | 1083.07 |
| 1574380800000 | 1087.84 |
| 1574640000000 | 1100.75 |
| 1574726400000 | 1102.17 |
| 1574812800000 | 1105.26 |
| 1574899200000 | 1103.82 |
| 1574985600000 | 1099.63 |
| 1575244800000 | 1082.36 |
| 1575331200000 | 1074.83 |
| 1575417600000 | 1086.74 |
| 1575504000000 | 1084.82 |
| 1575590400000 | 1097.99 |
| 1575849600000 | 1094.37 |
| 1575936000000 | 1091.71 |
| 1576022400000 | 1094.19 |
| 1576108800000 | 1097.4 |
| 1576195200000 | 1106.24 |
| 1576454400000 | 1121.42 |
| 1576540800000 | 1112.47 |
| 1576627200000 | 1112.73 |
| 1576713600000 | 1114.88 |
| 1576800000000 | 1125.96 |
| 1577059200000 | 1126.52 |
| 1577145600000 | 1127.76 |
| 1577404800000 | 1130.13 |
| 1577664000000 | 1119.6 |
| 1577750400000 | 1119.03 |
| 1577923200000 | 1128.32 |
| 1578009600000 | 1127 |
| 1578268800000 | 1122.5 |
| 1578355200000 | 1125.57 |
| 1578441600000 | 1127.98 |
| 1578528000000 | 1131.78 |
| 1578614400000 | 1130.21 |
| 1578873600000 | 1129.01 |
| 1578960000000 | 1132.48 |
| 1579046400000 | 1134.49 |
| 1579132800000 | 1137.14 |
| 1579219200000 | 1149.81 |
| 1579478400000 | 1147.41 |
| 1579564800000 | 1145.98 |
| 1579651200000 | 1144.28 |
| 1579737600000 | 1135.23 |
| 1579824000000 | 1145.1 |
| 1580083200000 | 1117.62 |
| 1580169600000 | 1126.39 |
| 1580256000000 | 1131.82 |
| 1580342400000 | 1120.28 |
| 1580428800000 | 1107.2 |
| 1580688000000 | 1110.82 |
| 1580774400000 | 1130.75 |
| 1580860800000 | 1145.89 |
| 1580947200000 | 1149.8 |
| 1581033600000 | 1145.92 |
| 1581292800000 | 1147.23 |
| 1581379200000 | 1157.21 |
| 1581465600000 | 1163.81 |
| 1581552000000 | 1162.47 |
| 1581638400000 | 1158.24 |
| 1581897600000 | 1161.4 |
| 1581984000000 | 1155.61 |
| 1582070400000 | 1167.18 |
| 1582156800000 | 1157.16 |
| 1582243200000 | 1150.62 |
| 1582502400000 | 1107.2 |
| 1582588800000 | 1089.57 |
| 1582675200000 | 1089.75 |
| 1582761600000 | 1048.52 |
| 1582848000000 | 1012.76 |
| 1583107200000 | 1014.79 |
| 1583193600000 | 1028.75 |
| 1583280000000 | 1043.66 |
| 1583366400000 | 1030.75 |
| 1583452800000 | 993.61 |
| 1583712000000 | 926.53 |
| 1583798400000 | 918.71 |
| 1583884800000 | 912.38 |
| 1583971200000 | 816.3 |
| 1584057600000 | 827.6 |
| 1584316800000 | 798.5 |
| 1584403200000 | 816.56 |
| 1584489600000 | 787.15 |
| 1584576000000 | 814.23 |
| 1584662400000 | 824.37 |
| 1584921600000 | 787.64 |
| 1585008000000 | 848.45 |
| 1585094400000 | 872.07 |
| 1585180800000 | 895.37 |
| 1585267200000 | 868.22 |
| 1585526400000 | 883.29 |
| 1585612800000 | 895.02 |
| 1585699200000 | 870.95 |
| 1585785600000 | 875.12 |
| 1585872000000 | 870.7 |
| 1586131200000 | 901.94 |
| 1586217600000 | 914.44 |
| 1586304000000 | 914.77 |
| 1586390400000 | 926.56 |
| 1586822400000 | 936.78 |
| 1586908800000 | 909.73 |
| 1586995200000 | 918.71 |
| 1587081600000 | 941.4 |
| 1587340800000 | 952.3 |
| 1587427200000 | 919.33 |
| 1587513600000 | 935.25 |
| 1587600000000 | 941.35 |
| 1587686400000 | 932.09 |
| 1587945600000 | 947.64 |
| 1588032000000 | 960.44 |
| 1588118400000 | 971.67 |
| 1588204800000 | 953.42 |
| 1588291200000 | 945.75 |
| 1588550400000 | 923.47 |
| 1588636800000 | 941.94 |
| 1588723200000 | 941.31 |
| 1588809600000 | 949.89 |
| 1588896000000 | 957.95 |
| 1589155200000 | 956.56 |
| 1589241600000 | 958.65 |
| 1589328000000 | 941.75 |
| 1589414400000 | 921.5 |
| 1589500800000 | 925.49 |
| 1589760000000 | 960.62 |
| 1589846400000 | 954.9 |
| 1589932800000 | 965.05 |
| 1590019200000 | 957.6 |
| 1590105600000 | 955.65 |
| 1590364800000 | 969.75 |
| 1590451200000 | 974.97 |
| 1590537600000 | 972.92 |
| 1590624000000 | 989.7 |
| 1590710400000 | 975.86 |
| 1590969600000 | 984.93 |
| 1591056000000 | 996.98 |
| 1591142400000 | 1020.11 |
| 1591228800000 | 1011.55 |
| 1591315200000 | 1034.01 |
| 1591574400000 | 1028.68 |
| 1591660800000 | 1021.5 |
| 1591747200000 | 1020.69 |
| 1591833600000 | 981.83 |
| 1591920000000 | 983.21 |
| 1592179200000 | 980.84 |
| 1592265600000 | 1009.79 |
| 1592352000000 | 1020.27 |
| 1592438400000 | 1012.88 |
| 1592524800000 | 1021.28 |
| 1592784000000 | 1011.89 |
| 1592870400000 | 1024.04 |
| 1592956800000 | 996.11 |
| 1593043200000 | 1003.18 |
| 1593129600000 | 1000.69 |
| 1593388800000 | 1002.9 |
| 1593475200000 | 1005.07 |
| 1593561600000 | 1007.97 |
| 1593648000000 | 1025.9 |
| 1593734400000 | 1017.15 |
| 1593993600000 | 1034.19 |
| 1594080000000 | 1027.93 |
| 1594166400000 | 1021.22 |
| 1594252800000 | 1015.5 |
| 1594339200000 | 1022.92 |
| 1594598400000 | 1032.98 |
| 1594684800000 | 1022.09 |
| 1594771200000 | 1040.47 |
| 1594857600000 | 1033.07 |
| 1594944000000 | 1036.11 |
| 1595203200000 | 1044.02 |
| 1595289600000 | 1045.54 |
| 1595376000000 | 1035.91 |
| 1595462400000 | 1039.22 |
| 1595548800000 | 1020.08 |
| 1595808000000 | 1018.97 |
| 1595894400000 | 1022.52 |
| 1595980800000 | 1022.35 |
| 1596067200000 | 1002.96 |
| 1596153600000 | 991.76 |
| 1596412800000 | 1011.78 |
| 1596499200000 | 1008.97 |
| 1596585600000 | 1011.59 |
| 1596672000000 | 1003.69 |
| 1596758400000 | 1006.23 |
| 1597017600000 | 1007.47 |
| 1597104000000 | 1022.79 |
| 1597190400000 | 1034.91 |
| 1597276800000 | 1029.03 |
| 1597363200000 | 1015.97 |
| 1597622400000 | 1021.87 |
| 1597708800000 | 1016.47 |
| 1597795200000 | 1022.76 |
| 1597881600000 | 1012.6 |
| 1597968000000 | 1010.41 |
| 1598227200000 | 1025.8 |
| 1598313600000 | 1022.38 |
| 1598400000000 | 1032.37 |
| 1598486400000 | 1025.96 |
| 1598572800000 | 1017.87 |
| 1598832000000 | 1012.15 |
| 1598918400000 | 1010.35 |
| 1599004800000 | 1030.4 |
| 1599091200000 | 1013.32 |
| 1599177600000 | 1002.45 |
| 1599436800000 | 1018.51 |
| 1599523200000 | 1009.56 |
| 1599609600000 | 1026.44 |
| 1599696000000 | 1020.61 |
| 1599782400000 | 1024.6 |
| 1600041600000 | 1027.01 |
| 1600128000000 | 1034.25 |
| 1600214400000 | 1039.64 |
| 1600300800000 | 1034.62 |
| 1600387200000 | 1029.05 |
| 1600646400000 | 997.84 |
| 1600732800000 | 1000.79 |
| 1600819200000 | 1007.72 |
| 1600905600000 | 997.37 |
| 1600992000000 | 997.17 |
| 1601251200000 | 1018.11 |
| 1601337600000 | 1013.41 |
| 1601424000000 | 1010.3 |
| 1601510400000 | 1012.78 |
| 1601596800000 | 1015.1 |
| 1601856000000 | 1020.79 |
| 1601942400000 | 1017.82 |
| 1602028800000 | 1017.54 |
| 1602115200000 | 1024.87 |
| 1602201600000 | 1031.94 |
| 1602460800000 | 1038.98 |
| 1602547200000 | 1035.64 |
| 1602633600000 | 1032.6 |
| 1602720000000 | 1012.02 |
| 1602806400000 | 1027.18 |
| 1603065600000 | 1024.14 |
| 1603152000000 | 1019.7 |
| 1603238400000 | 1006.15 |
| 1603324800000 | 1005.03 |
| 1603411200000 | 1009.77 |
| 1603670400000 | 991.77 |
| 1603756800000 | 985.11 |
| 1603843200000 | 956.49 |
| 1603929600000 | 953.68 |
| 1604016000000 | 953.44 |
| 1604275200000 | 967.71 |
| 1604361600000 | 990.28 |
| 1604448000000 | 1012.61 |
| 1604534400000 | 1021.37 |
| 1604620800000 | 1020.54 |
| 1604880000000 | 1055.05 |
| 1604966400000 | 1060.79 |
| 1605052800000 | 1074.08 |
| 1605139200000 | 1064.02 |
| 1605225600000 | 1061.99 |
| 1605484800000 | 1073.66 |
| 1605571200000 | 1069.32 |
| 1605657600000 | 1072.4 |
| 1605744000000 | 1064.07 |
| 1605830400000 | 1069.12 |
| 1606089600000 | 1065.06 |
| 1606176000000 | 1070.73 |
| 1606262400000 | 1069.7 |
| 1606348800000 | 1069.78 |
| 1606435200000 | 1074 |
| 1606694400000 | 1064.91 |
| 1606780800000 | 1070.33 |
| 1606867200000 | 1070.34 |
| 1606953600000 | 1070.28 |
| 1607040000000 | 1077.99 |
| 1607299200000 | 1076.57 |
| 1607385600000 | 1080.15 |
| 1607472000000 | 1082.52 |
| 1607558400000 | 1079.31 |
| 1607644800000 | 1073.1 |
| 1607904000000 | 1075.22 |
| 1607990400000 | 1076.72 |
| 1608076800000 | 1085 |
| 1608163200000 | 1088.12 |
| 1608249600000 | 1085.75 |
| 1608508800000 | 1062.17 |
| 1608595200000 | 1075.18 |
| 1608681600000 | 1082.19 |
| 1608768000000 | 1083.1 |
| 1609113600000 | 1090.2 |
| 1609200000000 | 1101.01 |
| 1609286400000 | 1097.95 |
| 1609372800000 | 1094.3 |
| 1609718400000 | 1103.3 |
| 1609804800000 | 1100.76 |
| 1609891200000 | 1111.01 |
| 1609977600000 | 1114.94 |
| 1610064000000 | 1123.79 |
| 1610323200000 | 1118.46 |
| 1610409600000 | 1118.53 |
| 1610496000000 | 1119.1 |
| 1610582400000 | 1127.6 |
| 1610668800000 | 1118.5 |
| 1610928000000 | 1120.99 |
| 1611014400000 | 1119.11 |
| 1611100800000 | 1128.66 |
| 1611187200000 | 1129.88 |
| 1611273600000 | 1126.04 |
| 1611532800000 | 1120.17 |
| 1611619200000 | 1126.24 |
| 1611705600000 | 1115.04 |
| 1611792000000 | 1114.21 |
| 1611878400000 | 1091.34 |
| 1612137600000 | 1105.2 |
| 1612224000000 | 1118.21 |
| 1612310400000 | 1119.77 |
| 1612396800000 | 1127.04 |
| 1612483200000 | 1124.43 |
| 1612742400000 | 1128.84 |
| 1612828800000 | 1131.18 |
| 1612915200000 | 1128.38 |
| 1613001600000 | 1134 |
| 1613088000000 | 1142.22 |
| 1613347200000 | 1154.12 |
| 1613433600000 | 1154.29 |
| 1613520000000 | 1144.42 |
| 1613606400000 | 1135.71 |
| 1613692800000 | 1140.29 |
| 1613952000000 | 1133.52 |
| 1614038400000 | 1125.55 |
| 1614124800000 | 1129.7 |
| 1614211200000 | 1122.96 |
| 1614297600000 | 1104.75 |
| 1614556800000 | 1125.46 |
| 1614643200000 | 1127.46 |
| 1614729600000 | 1125.96 |
| 1614816000000 | 1119.21 |
| 1614902400000 | 1109.95 |
| 1615161600000 | 1133.16 |
| 1615248000000 | 1141.08 |
| 1615334400000 | 1144.84 |
| 1615420800000 | 1149.24 |
| 1615507200000 | 1143.58 |
| 1615766400000 | 1144.96 |
| 1615852800000 | 1155.88 |
| 1615939200000 | 1151.98 |
| 1616025600000 | 1157.08 |
| 1616112000000 | 1148.13 |
| 1616371200000 | 1152.54 |
| 1616457600000 | 1149.84 |
| 1616544000000 | 1149.08 |
| 1616630400000 | 1150.02 |
| 1616716800000 | 1160.03 |
| 1616976000000 | 1163.69 |
| 1617062400000 | 1170.39 |
| 1617148800000 | 1168.14 |
| 1617235200000 | 1174.91 |
| 1617667200000 | 1184.71 |
| 1617753600000 | 1180.17 |
| 1617840000000 | 1190.36 |
| 1617926400000 | 1192.08 |
| 1618185600000 | 1185.79 |
| 1618272000000 | 1185.75 |
| 1618358400000 | 1188.67 |
| 1618444800000 | 1195.65 |
| 1618531200000 | 1206.88 |
| 1618790400000 | 1204.42 |
| 1618876800000 | 1183.13 |
| 1618963200000 | 1194.66 |
| 1619049600000 | 1202.82 |
| 1619136000000 | 1200.8 |
| 1619395200000 | 1201.9 |
| 1619481600000 | 1200.33 |
| 1619568000000 | 1199.05 |
| 1619654400000 | 1196.27 |
| 1619740800000 | 1193.56 |
| 1620000000000 | 1200.06 |
| 1620086400000 | 1181.86 |
| 1620172800000 | 1203.42 |
| 1620259200000 | 1202.32 |
| 1620345600000 | 1213.37 |
| 1620604800000 | 1212.12 |
| 1620691200000 | 1188.65 |
| 1620777600000 | 1191.35 |
| 1620864000000 | 1190.88 |
| 1620950400000 | 1203.84 |
| 1621209600000 | 1203.15 |
| 1621296000000 | 1204.54 |
| 1621382400000 | 1186.8 |
| 1621468800000 | 1204.25 |
| 1621555200000 | 1211.39 |
| 1621814400000 | 1213.8 |
| 1621900800000 | 1215.33 |
| 1621987200000 | 1216.69 |
| 1622073600000 | 1218.43 |
| 1622160000000 | 1225.95 |
| 1622419200000 | 1219.5 |
| 1622505600000 | 1227.49 |
| 1622592000000 | 1232.43 |
| 1622678400000 | 1230.91 |
| 1622764800000 | 1237.06 |
| 1623024000000 | 1240.12 |
| 1623110400000 | 1241.92 |
| 1623196800000 | 1245.5 |
| 1623283200000 | 1246.53 |
| 1623369600000 | 1254.83 |
| 1623628800000 | 1255.24 |
| 1623715200000 | 1258.45 |
| 1623801600000 | 1261.51 |
| 1623888000000 | 1261.17 |
| 1623974400000 | 1243.16 |
| 1624233600000 | 1251.2 |
| 1624320000000 | 1254.49 |
| 1624406400000 | 1244.87 |
| 1624492800000 | 1255.85 |
| 1624579200000 | 1258.6 |
| 1624838400000 | 1253.82 |
| 1624924800000 | 1257.9 |
| 1625011200000 | 1248.03 |
| 1625097600000 | 1253.33 |
| 1625184000000 | 1256.5 |
| 1625443200000 | 1258.15 |
| 1625529600000 | 1253.62 |
| 1625616000000 | 1265 |
| 1625702400000 | 1244.09 |
| 1625788800000 | 1259.67 |
| 1626048000000 | 1268.77 |
| 1626134400000 | 1272.17 |
| 1626220800000 | 1272.07 |
| 1626307200000 | 1260.19 |
| 1626393600000 | 1255.38 |
| 1626652800000 | 1229.12 |
| 1626739200000 | 1235.16 |
| 1626825600000 | 1252.42 |
| 1626912000000 | 1257.75 |
| 1626998400000 | 1272.83 |
| 1627257600000 | 1269.21 |
| 1627344000000 | 1261.42 |
| 1627430400000 | 1270.44 |
| 1627516800000 | 1276.45 |
| 1627603200000 | 1271.31 |
| 1627862400000 | 1280.59 |
| 1627948800000 | 1282.45 |
| 1628035200000 | 1288.81 |
| 1628121600000 | 1291.7 |
| 1628208000000 | 1289.25 |
| 1628467200000 | 1292.14 |
| 1628553600000 | 1296.33 |
| 1628640000000 | 1300.13 |
| 1628726400000 | 1301.91 |
| 1628812800000 | 1304.65 |
| 1629072000000 | 1297.9 |
| 1629158400000 | 1300.47 |
| 1629244800000 | 1298.79 |
| 1629331200000 | 1278.15 |
| 1629417600000 | 1281.52 |
| 1629676800000 | 1291.1 |
| 1629763200000 | 1290.98 |
| 1629849600000 | 1289.88 |
| 1629936000000 | 1286.3 |
| 1630022400000 | 1292.7 |
| 1630281600000 | 1294.12 |
| 1630368000000 | 1289.81 |
| 1630454400000 | 1295.64 |
| 1630540800000 | 1299.75 |
| 1630627200000 | 1292.43 |
| 1630886400000 | 1302.79 |
| 1630972800000 | 1296.02 |
| 1631059200000 | 1281.37 |
| 1631145600000 | 1279.8 |
| 1631232000000 | 1279.34 |
| 1631491200000 | 1279.69 |
| 1631577600000 | 1281.22 |
| 1631664000000 | 1270.35 |
| 1631750400000 | 1275.19 |
| 1631836800000 | 1263.21 |
| 1632096000000 | 1244.66 |
| 1632182400000 | 1257.7 |
| 1632268800000 | 1269.12 |
| 1632355200000 | 1280.88 |
| 1632441600000 | 1267.77 |
| 1632700800000 | 1259.9 |
| 1632787200000 | 1231.55 |
| 1632873600000 | 1239.89 |
| 1632960000000 | 1239.32 |
| 1633046400000 | 1232.19 |
| 1633305600000 | 1225.2 |
| 1633392000000 | 1237.28 |
| 1633478400000 | 1226.44 |
| 1633564800000 | 1246.79 |
| 1633651200000 | 1241.79 |
| 1633910400000 | 1243.74 |
| 1633996800000 | 1242.23 |
| 1634083200000 | 1253.12 |
| 1634169600000 | 1269.56 |
| 1634256000000 | 1277.05 |
| 1634515200000 | 1269.52 |
| 1634601600000 | 1271.26 |
| 1634688000000 | 1275.24 |
| 1634774400000 | 1275.73 |
| 1634860800000 | 1282.8 |
| 1635120000000 | 1282.99 |
| 1635206400000 | 1292.89 |
| 1635292800000 | 1289.09 |
| 1635379200000 | 1295.01 |
| 1635465600000 | 1297.57 |
| 1635724800000 | 1305.82 |
| 1635811200000 | 1309.79 |
| 1635897600000 | 1315.94 |
| 1635984000000 | 1321.44 |
| 1636070400000 | 1321.65 |
| 1636329600000 | 1323.05 |
| 1636416000000 | 1321.73 |
| 1636502400000 | 1323.12 |
| 1636588800000 | 1327.75 |
| 1636675200000 | 1333.95 |
| 1636934400000 | 1337.2 |
| 1637020800000 | 1340.47 |
| 1637107200000 | 1344.76 |
| 1637193600000 | 1339.78 |
| 1637280000000 | 1338.89 |
| 1637539200000 | 1334.83 |
| 1637625600000 | 1315.09 |
| 1637712000000 | 1314.64 |
| 1637798400000 | 1320.66 |
| 1637884800000 | 1275.8 |
| 1638144000000 | 1283.85 |
| 1638230400000 | 1271.13 |
| 1638316800000 | 1292.12 |
| 1638403200000 | 1276.37 |
| 1638489600000 | 1269.05 |
| 1638748800000 | 1284.35 |
| 1638835200000 | 1317.98 |
| 1638921600000 | 1309.45 |
| 1639008000000 | 1308.83 |
| 1639094400000 | 1305.37 |
| 1639353600000 | 1301 |
| 1639440000000 | 1286.54 |
| 1639526400000 | 1292.68 |
| 1639612800000 | 1308.72 |
| 1639699200000 | 1300.72 |
| 1639958400000 | 1286.41 |
| 1640044800000 | 1301.3 |
| 1640131200000 | 1313.14 |
| 1640217600000 | 1325.45 |
| 1640304000000 | 1323.87 |
| 1640563200000 | 1332.72 |
| 1640649600000 | 1340.83 |
| 1640736000000 | 1339.08 |
| 1640822400000 | 1340.39 |
| 1640908800000 | 1337.33 |
| 1641168000000 | 1343.7 |
| 1641254400000 | 1353.44 |
| 1641340800000 | 1353.43 |
| 1641427200000 | 1333 |
| 1641513600000 | 1327.16 |
| 1641772800000 | 1302.76 |
| 1641859200000 | 1314.15 |
| 1641945600000 | 1320.44 |
| 1642032000000 | 1318.48 |
| 1642118400000 | 1304.91 |
| 1642377600000 | 1315.69 |
| 1642464000000 | 1300.9 |
| 1642550400000 | 1305.36 |
| 1642636800000 | 1313.76 |
| 1642723200000 | 1290.83 |
| 1642982400000 | 1240.43 |
| 1643068800000 | 1247.06 |
| 1643155200000 | 1266.08 |
| 1643241600000 | 1273.34 |
| 1643328000000 | 1259.08 |
| 1643587200000 | 1269.14 |
| 1643673600000 | 1285.12 |
| 1643760000000 | 1289.97 |
| 1643846400000 | 1263.93 |
| 1643932800000 | 1246.79 |
| 1644192000000 | 1255.74 |
| 1644278400000 | 1254.3 |
| 1644364800000 | 1275.38 |
| 1644451200000 | 1271.39 |
| 1644537600000 | 1264.81 |
| 1644796800000 | 1244.07 |
| 1644883200000 | 1263.88 |
| 1644969600000 | 1264 |
| 1645056000000 | 1257.02 |
| 1645142400000 | 1248.18 |
| 1645401600000 | 1233.14 |
| 1645488000000 | 1234.59 |
| 1645574400000 | 1233.38 |
| 1645660800000 | 1195.1 |
| 1645747200000 | 1234.35 |
| 1646006400000 | 1237.34 |
| 1646092800000 | 1212.22 |
| 1646179200000 | 1223.17 |
| 1646265600000 | 1198.84 |
| 1646352000000 | 1157.68 |
| 1646611200000 | 1144.18 |
| 1646697600000 | 1131.22 |
| 1646784000000 | 1185.57 |
| 1646870400000 | 1164.95 |
| 1646956800000 | 1176.02 |
| 1647216000000 | 1188.34 |
| 1647302400000 | 1185.64 |
| 1647388800000 | 1222.99 |
| 1647475200000 | 1229.8 |
| 1647561600000 | 1243.65 |
| 1647820800000 | 1244.87 |
| 1647907200000 | 1254.65 |
| 1647993600000 | 1244.26 |
| 1648080000000 | 1243.26 |
| 1648166400000 | 1244.4 |
| 1648425600000 | 1245 |
| 1648512000000 | 1266.03 |
| 1648598400000 | 1259.51 |
| 1648684800000 | 1248.29 |
| 1648771200000 | 1253.64 |
| 1649030400000 | 1268.11 |
| 1649116800000 | 1269.64 |
| 1649203200000 | 1250.01 |
| 1649289600000 | 1247.75 |
| 1649376000000 | 1262.66 |
| 1649635200000 | 1252.31 |
| 1649721600000 | 1248.53 |
| 1649808000000 | 1247.86 |
| 1649894400000 | 1255.84 |
| 1650326400000 | 1244.93 |
| 1650412800000 | 1255.39 |
| 1650499200000 | 1261.36 |
| 1650585600000 | 1239.2 |
| 1650844800000 | 1215.48 |
| 1650931200000 | 1204.08 |
| 1651017600000 | 1214.14 |
| 1651104000000 | 1223.42 |
| 1651190400000 | 1232.76 |
| 1651449600000 | 1213.41 |
| 1651536000000 | 1217.85 |
| 1651622400000 | 1204.78 |
| 1651708800000 | 1198.69 |
| 1651795200000 | 1175.56 |
| 1652054400000 | 1141.45 |
| 1652140800000 | 1149.97 |
| 1652227200000 | 1168.47 |
| 1652313600000 | 1159.7 |
| 1652400000000 | 1186.32 |
| 1652659200000 | 1185.7 |
| 1652745600000 | 1198.8 |
| 1652832000000 | 1182.48 |
| 1652918400000 | 1164.29 |
| 1653004800000 | 1170.85 |
| 1653264000000 | 1186.11 |
| 1653350400000 | 1172.86 |
| 1653436800000 | 1178.25 |
| 1653523200000 | 1187.57 |
| 1653609600000 | 1208.68 |
| 1653868800000 | 1215.67 |
| 1653955200000 | 1207.57 |
| 1654041600000 | 1196.43 |
| 1654128000000 | 1204.5 |
| 1654214400000 | 1199.91 |
| 1654473600000 | 1209.69 |
| 1654560000000 | 1204.74 |
| 1654646400000 | 1196.27 |
| 1654732800000 | 1179.35 |
| 1654819200000 | 1148.86 |
| 1655078400000 | 1122.22 |
| 1655164800000 | 1106.33 |
| 1655251200000 | 1120.69 |
| 1655337600000 | 1093.89 |
| 1655424000000 | 1093.74 |
| 1655683200000 | 1103.15 |
| 1655769600000 | 1108.31 |
| 1655856000000 | 1101.95 |
| 1655942400000 | 1095.7 |
| 1656028800000 | 1128.91 |
| 1656288000000 | 1134.36 |
| 1656374400000 | 1136.26 |
| 1656460800000 | 1131.23 |
| 1656547200000 | 1115.56 |
| 1656633600000 | 1113.6 |
| 1656892800000 | 1120.36 |
| 1656979200000 | 1098.81 |
| 1657065600000 | 1121.53 |
| 1657152000000 | 1140.18 |
| 1657238400000 | 1146.21 |
| 1657497600000 | 1141.7 |
| 1657584000000 | 1147.29 |
| 1657670400000 | 1136.56 |
| 1657756800000 | 1122.65 |
| 1657843200000 | 1143.83 |
| 1658102400000 | 1151.73 |
| 1658188800000 | 1167.66 |
| 1658275200000 | 1165.57 |
| 1658361600000 | 1173.33 |
| 1658448000000 | 1176.56 |
| 1658707200000 | 1178.08 |
| 1658793600000 | 1179.71 |
| 1658880000000 | 1184.95 |
| 1658966400000 | 1198.67 |
| 1659052800000 | 1210.81 |
| 1659312000000 | 1209.72 |
| 1659398400000 | 1206.32 |
| 1659484800000 | 1214.67 |
| 1659571200000 | 1216.82 |
| 1659657600000 | 1205.24 |
| 1659916800000 | 1214.39 |
| 1660003200000 | 1204.03 |
| 1660089600000 | 1212.98 |
| 1660176000000 | 1213.16 |
| 1660262400000 | 1215.13 |
| 1660521600000 | 1221.89 |
| 1660608000000 | 1221.28 |
| 1660694400000 | 1211.61 |
| 1660780800000 | 1218.97 |
| 1660867200000 | 1211.14 |
| 1661126400000 | 1198.97 |
| 1661212800000 | 1191.03 |
| 1661299200000 | 1194.74 |
| 1661385600000 | 1198.6 |
| 1661472000000 | 1178.06 |
| 1661731200000 | 1168 |
| 1661817600000 | 1159.11 |
| 1661904000000 | 1144.41 |
| 1661990400000 | 1124.33 |
| 1662076800000 | 1146.62 |
| 1662336000000 | 1139.9 |
| 1662422400000 | 1142.99 |
| 1662508800000 | 1136.23 |
| 1662595200000 | 1142.19 |
| 1662681600000 | 1159.52 |
| 1662940800000 | 1177.4 |
| 1663027200000 | 1158.93 |
| 1663113600000 | 1148.23 |
| 1663200000000 | 1139.33 |
| 1663286400000 | 1120.51 |
| 1663545600000 | 1120.55 |
| 1663632000000 | 1110.88 |
| 1663718400000 | 1121 |
| 1663804800000 | 1098.71 |
| 1663891200000 | 1076.31 |
| 1664150400000 | 1075.22 |
| 1664236800000 | 1076.86 |
| 1664323200000 | 1083.62 |
| 1664409600000 | 1067.38 |
| 1664496000000 | 1079.71 |
| 1664755200000 | 1084.34 |
| 1664841600000 | 1119.84 |
| 1664928000000 | 1110.78 |
| 1665014400000 | 1104.39 |
| 1665100800000 | 1090.64 |
| 1665360000000 | 1085.13 |
| 1665446400000 | 1080.25 |
| 1665532800000 | 1077.69 |
| 1665619200000 | 1082.9 |
| 1665705600000 | 1086.1 |
| 1665964800000 | 1105.25 |
| 1666051200000 | 1108.97 |
| 1666137600000 | 1103.42 |
| 1666224000000 | 1106.09 |
| 1666310400000 | 1100.56 |
| 1666569600000 | 1113.77 |
| 1666656000000 | 1130.51 |
| 1666742400000 | 1137 |
| 1666828800000 | 1132.66 |
| 1666915200000 | 1135.59 |
| 1667174400000 | 1138.97 |
| 1667260800000 | 1144.73 |
| 1667347200000 | 1138.62 |
| 1667433600000 | 1125.69 |
| 1667520000000 | 1148.28 |
| 1667779200000 | 1149.47 |
| 1667865600000 | 1158.84 |
| 1667952000000 | 1155.74 |
| 1668038400000 | 1188.87 |
| 1668124800000 | 1189.95 |
| 1668384000000 | 1191.05 |
| 1668470400000 | 1196.72 |
| 1668556800000 | 1184.57 |
| 1668643200000 | 1181.29 |
| 1668729600000 | 1194.51 |
| 1668988800000 | 1195.65 |
| 1669075200000 | 1203.14 |
| 1669161600000 | 1210.36 |
| 1669248000000 | 1214.02 |
| 1669334400000 | 1213.78 |
| 1669593600000 | 1208.38 |
| 1669680000000 | 1205.01 |
| 1669766400000 | 1214.83 |
| 1669852800000 | 1226.29 |
| 1669939200000 | 1224.13 |
| 1670198400000 | 1218.2 |
| 1670284800000 | 1210.35 |
| 1670371200000 | 1203.15 |
| 1670457600000 | 1201.5 |
| 1670544000000 | 1210.58 |
| 1670803200000 | 1204.83 |
| 1670889600000 | 1220.2 |
| 1670976000000 | 1220.12 |
| 1671062400000 | 1182.59 |
| 1671148800000 | 1168.71 |
| 1671408000000 | 1171.89 |
| 1671494400000 | 1164.93 |
| 1671580800000 | 1185.64 |
| 1671667200000 | 1171.68 |
| 1671753600000 | 1170.84 |
| 1672099200000 | 1172.76 |
| 1672185600000 | 1171.79 |
| 1672272000000 | 1179.77 |
| 1672358400000 | 1163.9 |
| 1672617600000 | 1174.3 |
| 1672704000000 | 1189.95 |
| 1672790400000 | 1208.54 |
| 1672876800000 | 1205.51 |
| 1672963200000 | 1219.76 |
| 1673222400000 | 1232.21 |
| 1673308800000 | 1225.12 |
| 1673395200000 | 1230.91 |
| 1673481600000 | 1235.63 |
| 1673568000000 | 1243.76 |
| 1673827200000 | 1249.58 |
| 1673913600000 | 1256.19 |
| 1674000000000 | 1259.13 |
| 1674086400000 | 1239 |
| 1674172800000 | 1240.86 |
| 1674432000000 | 1247.97 |
| 1674518400000 | 1242.79 |
| 1674604800000 | 1239.67 |
| 1674691200000 | 1244.08 |
| 1674777600000 | 1245.56 |
| 1675036800000 | 1244.23 |
| 1675123200000 | 1241.63 |
| 1675209600000 | 1239.87 |
| 1675296000000 | 1257.86 |
| 1675382400000 | 1265.76 |
| 1675641600000 | 1255.63 |
| 1675728000000 | 1257.43 |
| 1675814400000 | 1259.63 |
| 1675900800000 | 1267.25 |
| 1675987200000 | 1254.82 |
| 1676246400000 | 1267.18 |
| 1676332800000 | 1267.47 |
| 1676419200000 | 1274.86 |
| 1676505600000 | 1276.17 |
| 1676592000000 | 1274.24 |
| 1676851200000 | 1274.76 |
| 1676937600000 | 1273.3 |
| 1677024000000 | 1271.98 |
| 1677110400000 | 1270.43 |
| 1677196800000 | 1254.75 |
| 1677456000000 | 1266.29 |
| 1677542400000 | 1259.18 |
| 1677628800000 | 1251.41 |
| 1677715200000 | 1260.29 |
| 1677801600000 | 1271.46 |
| 1678060800000 | 1269.02 |
| 1678147200000 | 1260.14 |
| 1678233600000 | 1261.96 |
| 1678320000000 | 1260.86 |
| 1678406400000 | 1245.02 |
| 1678665600000 | 1218.91 |
| 1678752000000 | 1237.33 |
| 1678838400000 | 1206.32 |
| 1678924800000 | 1223.88 |
| 1679011200000 | 1211.38 |
| 1679270400000 | 1221.35 |
| 1679356800000 | 1233.66 |
| 1679443200000 | 1238.9 |
| 1679529600000 | 1237.85 |
| 1679616000000 | 1224.51 |
| 1679875200000 | 1237.34 |
| 1679961600000 | 1235.22 |
| 1680048000000 | 1250.78 |
| 1680134400000 | 1262.13 |
| 1680220800000 | 1271.9 |
| 1680480000000 | 1270 |
| 1680566400000 | 1269.05 |
| 1680652800000 | 1268.19 |
| 1680739200000 | 1272.29 |
| 1681171200000 | 1278.67 |
| 1681257600000 | 1278.94 |
| 1681344000000 | 1285.36 |
| 1681430400000 | 1291.67 |
| 1681689600000 | 1291.91 |
| 1681776000000 | 1296.34 |
| 1681862400000 | 1294.63 |
| 1681948800000 | 1294.19 |
| 1682035200000 | 1298.95 |
| 1682294400000 | 1298.44 |
| 1682380800000 | 1295.55 |
| 1682467200000 | 1281.55 |
| 1682553600000 | 1282.67 |
| 1682640000000 | 1290.23 |
| 1682899200000 | 1290.69 |
| 1682985600000 | 1277.51 |
| 1683072000000 | 1283.6 |
| 1683158400000 | 1278.94 |
| 1683244800000 | 1291.36 |
| 1683504000000 | 1294.77 |
| 1683590400000 | 1291.5 |
| 1683676800000 | 1286.63 |
| 1683763200000 | 1288.31 |
| 1683849600000 | 1292.41 |
| 1684108800000 | 1295.36 |
| 1684195200000 | 1291.8 |
| 1684281600000 | 1289.79 |
| 1684368000000 | 1296.9 |
| 1684454400000 | 1306.06 |
| 1684713600000 | 1305.47 |
| 1684800000000 | 1294.89 |
| 1684886400000 | 1271.49 |
| 1684972800000 | 1270.38 |
| 1685059200000 | 1288.01 |
| 1685318400000 | 1286.28 |
| 1685404800000 | 1273.81 |
| 1685491200000 | 1259.37 |
| 1685577600000 | 1268.72 |
| 1685664000000 | 1287.54 |
| 1685923200000 | 1281.42 |
| 1686009600000 | 1284.63 |
| 1686096000000 | 1281.52 |
| 1686182400000 | 1280.52 |
| 1686268800000 | 1278.06 |
| 1686528000000 | 1281.7 |
| 1686614400000 | 1290.5 |
| 1686700800000 | 1294.31 |
| 1686787200000 | 1293.7 |
| 1686873600000 | 1301.11 |
| 1687132800000 | 1287.82 |
| 1687219200000 | 1279.13 |
| 1687305600000 | 1272.64 |
| 1687392000000 | 1269.25 |
| 1687478400000 | 1266.34 |
| 1687737600000 | 1264.23 |
| 1687824000000 | 1264.61 |
| 1687910400000 | 1273.97 |
| 1687996800000 | 1274.95 |
| 1688083200000 | 1289.4 |
| 1688342400000 | 1282.67 |
| 1688428800000 | 1283.55 |
| 1688515200000 | 1275.03 |
| 1688601600000 | 1245.08 |
| 1688688000000 | 1244.94 |
| 1688947200000 | 1248.78 |
| 1689033600000 | 1257.14 |
| 1689120000000 | 1275.98 |
| 1689206400000 | 1283.72 |
| 1689292800000 | 1283.88 |
| 1689552000000 | 1273.27 |
| 1689638400000 | 1281.44 |
| 1689724800000 | 1282.49 |
| 1689811200000 | 1285.39 |
| 1689897600000 | 1289.77 |
| 1690156800000 | 1289.56 |
| 1690243200000 | 1296.92 |
| 1690329600000 | 1288.76 |
| 1690416000000 | 1310.57 |
| 1690502400000 | 1309.12 |
| 1690761600000 | 1310.15 |
| 1690848000000 | 1298.45 |
| 1690934400000 | 1283.06 |
| 1691020800000 | 1272.75 |
| 1691107200000 | 1274.47 |
| 1691366400000 | 1275.2 |
| 1691452800000 | 1268.84 |
| 1691539200000 | 1273.1 |
| 1691625600000 | 1282.84 |
| 1691712000000 | 1267.7 |
| 1691971200000 | 1270.95 |
| 1692057600000 | 1257.49 |
| 1692144000000 | 1256.29 |
| 1692230400000 | 1242.83 |
| 1692316800000 | 1235.37 |
| 1692576000000 | 1236.3 |
| 1692662400000 | 1245.37 |
| 1692748800000 | 1250.46 |
| 1692835200000 | 1243.94 |
| 1692921600000 | 1243.63 |
| 1693180800000 | 1253.97 |
| 1693267200000 | 1265.99 |
| 1693353600000 | 1264.15 |
| 1693440000000 | 1260.99 |
| 1693526400000 | 1260.16 |
| 1693785600000 | 1260.61 |
| 1693872000000 | 1257.21 |
| 1693958400000 | 1249.71 |
| 1694044800000 | 1247.55 |
| 1694131200000 | 1249.41 |
| 1694390400000 | 1251.21 |
| 1694476800000 | 1247.5 |
| 1694563200000 | 1242.76 |
| 1694649600000 | 1260.57 |
| 1694736000000 | 1265.56 |
| 1694995200000 | 1251.85 |
| 1695081600000 | 1248.73 |
| 1695168000000 | 1259.44 |
| 1695254400000 | 1241.33 |
| 1695340800000 | 1238.75 |
| 1695600000000 | 1231.9 |
| 1695686400000 | 1222.93 |
| 1695772800000 | 1222.28 |
| 1695859200000 | 1227.74 |
| 1695945600000 | 1232.56 |
| 1696204800000 | 1222.7 |
| 1696291200000 | 1211.85 |
| 1696377600000 | 1211.07 |
| 1696464000000 | 1214.12 |
| 1696550400000 | 1223.09 |
| 1696809600000 | 1219.27 |
| 1696896000000 | 1242.82 |
| 1696982400000 | 1244.41 |
| 1697068800000 | 1247.52 |
| 1697155200000 | 1235.04 |
| 1697414400000 | 1236.31 |
| 1697500800000 | 1235.13 |
| 1697587200000 | 1221.17 |
| 1697673600000 | 1206.62 |
| 1697760000000 | 1190.07 |
| 1698019200000 | 1188.82 |
| 1698105600000 | 1195.47 |
| 1698192000000 | 1198.04 |
| 1698278400000 | 1190.1 |
| 1698364800000 | 1176.22 |
| 1698624000000 | 1180.3 |
| 1698710400000 | 1186.18 |
| 1698796800000 | 1194.59 |
| 1698883200000 | 1214.26 |
| 1698969600000 | 1213.83 |
| 1699228800000 | 1213.19 |
| 1699315200000 | 1212.99 |
| 1699401600000 | 1217.63 |
| 1699488000000 | 1227.31 |
| 1699574400000 | 1212.52 |
| 1699833600000 | 1221.18 |
| 1699920000000 | 1235.67 |
| 1700006400000 | 1241.59 |
| 1700092800000 | 1232.44 |
| 1700179200000 | 1244.14 |
| 1700438400000 | 1244.54 |
| 1700524800000 | 1245.05 |
| 1700611200000 | 1249.78 |
| 1700697600000 | 1253.1 |
| 1700784000000 | 1256.47 |
| 1701043200000 | 1251.62 |
| 1701129600000 | 1245.51 |
| 1701216000000 | 1251.15 |
| 1701302400000 | 1259.17 |
| 1701388800000 | 1271.21 |
| 1701648000000 | 1270.47 |
| 1701734400000 | 1274.19 |
| 1701820800000 | 1279.75 |
| 1701907200000 | 1275.27 |
| 1701993600000 | 1286.5 |
| 1702252800000 | 1291.36 |
| 1702339200000 | 1290.65 |
| 1702425600000 | 1290.69 |
| 1702512000000 | 1299.09 |
| 1702598400000 | 1299.66 |
| 1702857600000 | 1296.18 |
| 1702944000000 | 1301.02 |
| 1703030400000 | 1303.18 |
| 1703116800000 | 1300.87 |
| 1703203200000 | 1301.3 |
| 1703635200000 | 1303.26 |
| 1703721600000 | 1303.95 |
| 1703808000000 | 1307.27 |
| 1704153600000 | 1304.36 |
| 1704240000000 | 1294.07 |
| 1704326400000 | 1300.6 |
| 1704412800000 | 1296.18 |
| 1704672000000 | 1302.42 |
| 1704758400000 | 1301.59 |
| 1704844800000 | 1300.59 |
| 1704931200000 | 1291.6 |
| 1705017600000 | 1301.67 |
| 1705276800000 | 1293.52 |
| 1705363200000 | 1292.44 |
| 1705449600000 | 1277.98 |
| 1705536000000 | 1286.95 |
| 1705622400000 | 1282.81 |
| 1705881600000 | 1293.03 |
| 1705968000000 | 1289.48 |
| 1706054400000 | 1305.9 |
| 1706140800000 | 1310.72 |
| 1706227200000 | 1328.76 |
| 1706486400000 | 1333.39 |
| 1706572800000 | 1335.02 |
| 1706659200000 | 1333.88 |
| 1706745600000 | 1333.03 |
| 1706832000000 | 1333.97 |
| 1707091200000 | 1336.35 |
| 1707177600000 | 1346.39 |
| 1707264000000 | 1346.07 |
| 1707350400000 | 1345.97 |
| 1707436800000 | 1345.56 |
| 1707696000000 | 1350.17 |
| 1707782400000 | 1336.73 |
| 1707868800000 | 1344.05 |
| 1707955200000 | 1352.62 |
| 1708041600000 | 1363.1 |
| 1708300800000 | 1365.48 |
| 1708387200000 | 1362.3 |
| 1708473600000 | 1358.47 |
| 1708560000000 | 1371 |
| 1708646400000 | 1377.54 |
| 1708905600000 | 1373.64 |
| 1708992000000 | 1375.28 |
| 1709078400000 | 1369.51 |
| 1709164800000 | 1368.33 |
| 1709251200000 | 1377.31 |
| 1709510400000 | 1377.93 |
| 1709596800000 | 1372.28 |
| 1709683200000 | 1377.94 |
| 1709769600000 | 1393.39 |
| 1709856000000 | 1392.05 |
| 1710115200000 | 1385.84 |
| 1710201600000 | 1401.25 |
| 1710288000000 | 1402.51 |
| 1710374400000 | 1401.2 |
| 1710460800000 | 1393.49 |
| 1710720000000 | 1391.07 |
| 1710806400000 | 1392.12 |
| 1710892800000 | 1391.71 |
| 1710979200000 | 1405.13 |
| 1711065600000 | 1404.29 |
| 1711324800000 | 1404.49 |
| 1711411200000 | 1405.91 |
| 1711497600000 | 1406.61 |
| 1711584000000 | 1409.06 |
| 1712016000000 | 1395.24 |
| 1712102400000 | 1398.04 |
| 1712188800000 | 1399.24 |
| 1712275200000 | 1388.18 |
| 1712534400000 | 1393.31 |
| 1712620800000 | 1385.49 |
| 1712707200000 | 1389.07 |
| 1712793600000 | 1385.64 |
| 1712880000000 | 1386.35 |
| 1713139200000 | 1389.47 |
| 1713225600000 | 1369.48 |
| 1713312000000 | 1368.55 |
| 1713398400000 | 1369.16 |
| 1713484800000 | 1367.3 |
| 1713744000000 | 1374.85 |
| 1713830400000 | 1389.75 |
| 1713916800000 | 1386.03 |
| 1714003200000 | 1375.7 |
| 1714089600000 | 1392.08 |
| 1714348800000 | 1391.36 |
| 1714435200000 | 1382.64 |
| 1714521600000 | 1380.67 |
| 1714608000000 | 1375.53 |
| 1714694400000 | 1381.91 |
| 1714953600000 | 1387.81 |
| 1715040000000 | 1404.53 |
| 1715126400000 | 1410.1 |
| 1715212800000 | 1412.21 |
| 1715299200000 | 1422.78 |
| 1715558400000 | 1422.79 |
| 1715644800000 | 1423.49 |
| 1715731200000 | 1431.97 |
| 1715817600000 | 1427.69 |
| 1715904000000 | 1424.62 |
| 1716163200000 | 1428.49 |
| 1716249600000 | 1427.27 |
| 1716336000000 | 1422.56 |
| 1716422400000 | 1425.18 |
| 1716508800000 | 1421.9 |
| 1716768000000 | 1425.58 |
| 1716854400000 | 1415.24 |
| 1716940800000 | 1401.29 |
| 1717027200000 | 1409.17 |
| 1717113600000 | 1413.95 |
| 1717372800000 | 1417.17 |
| 1717459200000 | 1412.47 |
| 1717545600000 | 1427.38 |
| 1717632000000 | 1438.11 |
| 1717718400000 | 1437.5 |
| 1717977600000 | 1436.25 |
| 1718064000000 | 1425.63 |
| 1718150400000 | 1440.68 |
| 1718236800000 | 1424.33 |
| 1718323200000 | 1413.01 |
| 1718582400000 | 1413.23 |
| 1718668800000 | 1420.87 |
| 1718755200000 | 1418.31 |
| 1718841600000 | 1430.23 |
| 1718928000000 | 1419.98 |
| 1719187200000 | 1429.1 |
| 1719273600000 | 1427.07 |
| 1719360000000 | 1419.7 |
| 1719446400000 | 1413.42 |
| 1719532800000 | 1409.95 |
| 1719792000000 | 1410 |
| 1719878400000 | 1404.75 |
| 1719964800000 | 1412.51 |
| 1720051200000 | 1419.56 |
| 1720137600000 | 1416.38 |
| 1720396800000 | 1416.5 |
| 1720483200000 | 1404.22 |
| 1720569600000 | 1416.93 |
| 1720656000000 | 1423.47 |
| 1720742400000 | 1438.13 |
| 1721001600000 | 1421.65 |
| 1721088000000 | 1417.22 |
| 1721174400000 | 1406.87 |
| 1721260800000 | 1400.23 |
| 1721347200000 | 1389.68 |
| 1721606400000 | 1404.25 |
| 1721692800000 | 1407.2 |
| 1721779200000 | 1397.11 |
| 1721865600000 | 1385.77 |
| 1721952000000 | 1397.98 |
| 1722211200000 | 1394.22 |
| 1722297600000 | 1399.6 |
| 1722384000000 | 1414.85 |
| 1722470400000 | 1400.55 |
| 1722556800000 | 1359.92 |
| 1722816000000 | 1332.88 |
| 1722902400000 | 1338.45 |
| 1722988800000 | 1356.06 |
| 1723075200000 | 1358.59 |
| 1723161600000 | 1366.03 |
| 1723420800000 | 1363.85 |
| 1723507200000 | 1371.71 |
| 1723593600000 | 1378.5 |
| 1723680000000 | 1395.65 |
| 1723766400000 | 1398.42 |
| 1724025600000 | 1405.99 |
| 1724112000000 | 1400.89 |
| 1724198400000 | 1406.12 |
| 1724284800000 | 1411.45 |
| 1724371200000 | 1415.28 |
| 1724630400000 | 1413.96 |
| 1724716800000 | 1416.2 |
| 1724803200000 | 1422.11 |
| 1724889600000 | 1435.95 |
| 1724976000000 | 1435.53 |
| 1725235200000 | 1433.79 |
| 1725321600000 | 1420.22 |
| 1725408000000 | 1402.83 |
| 1725494400000 | 1388.56 |
| 1725580800000 | 1373.39 |
| 1725840000000 | 1385.06 |
| 1725926400000 | 1377.22 |
| 1726012800000 | 1377.71 |
| 1726099200000 | 1388.51 |
| 1726185600000 | 1398.34 |
| 1726444800000 | 1394.59 |
| 1726531200000 | 1399.33 |
| 1726617600000 | 1391.22 |
| 1726704000000 | 1413.57 |
| 1726790400000 | 1389.01 |
| 1727049600000 | 1396.76 |
| 1727136000000 | 1407.44 |
| 1727222400000 | 1407.79 |
| 1727308800000 | 1427.25 |
| 1727395200000 | 1434.51 |
| 1727654400000 | 1421.03 |
| 1727740800000 | 1416.62 |
| 1727827200000 | 1419.39 |
| 1727913600000 | 1406.24 |
| 1728000000000 | 1410.22 |
| 1728259200000 | 1413.75 |
| 1728345600000 | 1404.6 |
| 1728432000000 | 1414.43 |
| 1728518400000 | 1411.89 |
| 1728604800000 | 1419.84 |
| 1728864000000 | 1427.97 |
| 1728950400000 | 1411.15 |
| 1729036800000 | 1405.87 |
| 1729123200000 | 1419.2 |
| 1729209600000 | 1423.67 |
| 1729468800000 | 1414.65 |
| 1729555200000 | 1412.78 |
| 1729641600000 | 1408.77 |
| 1729728000000 | 1409.41 |
| 1729814400000 | 1410.7 |
| 1730073600000 | 1415.52 |
| 1730160000000 | 1407.37 |
| 1730246400000 | 1387.83 |
| 1730332800000 | 1371.21 |
| 1730419200000 | 1386.38 |
| 1730678400000 | 1380.17 |
| 1730764800000 | 1380.17 |
| 1730851200000 | 1375.47 |
| 1730937600000 | 1386.01 |
| 1731024000000 | 1375.75 |
| 1731283200000 | 1391.49 |
| 1731369600000 | 1363.71 |
| 1731456000000 | 1363.63 |
| 1731542400000 | 1377.17 |
| 1731628800000 | 1361.18 |
| 1731888000000 | 1360.55 |
| 1731974400000 | 1355.57 |
| 1732060800000 | 1355.64 |
| 1732147200000 | 1362.17 |
| 1732233600000 | 1381.67 |
| 1732492800000 | 1383.02 |
| 1732579200000 | 1376.75 |
| 1732665600000 | 1373.72 |
| 1732752000000 | 1379.03 |
| 1732838400000 | 1387.89 |
| 1733097600000 | 1400.27 |
| 1733184000000 | 1406.25 |
| 1733270400000 | 1410.95 |
| 1733356800000 | 1413.04 |
| 1733443200000 | 1417.45 |
| 1733702400000 | 1421.16 |
| 1733788800000 | 1412.6 |
| 1733875200000 | 1418.96 |
| 1733961600000 | 1418.07 |
| 1734048000000 | 1408.2 |
| 1734307200000 | 1407.76 |
| 1734393600000 | 1405.27 |
| 1734480000000 | 1407.29 |
| 1734566400000 | 1383.93 |
| 1734652800000 | 1368.14 |
| 1734912000000 | 1370.64 |
| 1734998400000 | 1372.88 |
| 1735257600000 | 1381.89 |
| 1735516800000 | 1373.58 |
| 1735603200000 | 1381.38 |
| 1735776000000 | 1389.65 |
| 1735862400000 | 1381.25 |
| 1736121600000 | 1395.91 |
| 1736208000000 | 1402.22 |
| 1736294400000 | 1401.32 |
| 1736380800000 | 1409.68 |
| 1736467200000 | 1399.27 |
| 1736726400000 | 1389.07 |
| 1736812800000 | 1385.36 |
| 1736899200000 | 1400.27 |
| 1736985600000 | 1417.39 |
| 1737072000000 | 1425.97 |
| 1737331200000 | 1426.6 |
| 1737417600000 | 1433.14 |
| 1737504000000 | 1442.21 |
| 1737590400000 | 1446.35 |
| 1737676800000 | 1447.28 |
| 1737936000000 | 1444.77 |
| 1738022400000 | 1447.84 |
| 1738108800000 | 1455.95 |
| 1738195200000 | 1469.23 |
| 1738281600000 | 1472.15 |
| 1738540800000 | 1459.18 |
| 1738627200000 | 1460.39 |
| 1738713600000 | 1467.93 |
| 1738800000000 | 1484.55 |
| 1738886400000 | 1476.28 |
| 1739145600000 | 1486.09 |
| 1739232000000 | 1489.82 |
| 1739318400000 | 1491.64 |
| 1739404800000 | 1510.8 |
| 1739491200000 | 1504.95 |
| 1739750400000 | 1512.1 |
| 1739836800000 | 1516.54 |
| 1739923200000 | 1503.65 |
| 1740009600000 | 1500.01 |
| 1740096000000 | 1508.23 |
| 1740355200000 | 1504.05 |
| 1740441600000 | 1504.15 |
| 1740528000000 | 1515.72 |
| 1740614400000 | 1508.62 |
| 1740700800000 | 1508.71 |
| 1740960000000 | 1525.16 |
| 1741046400000 | 1492.02 |
| 1741132800000 | 1500.79 |
| 1741219200000 | 1494.32 |
| 1741305600000 | 1485.31 |
| 1741564800000 | 1464.25 |
| 1741651200000 | 1435.52 |
| 1741737600000 | 1447.16 |
| 1741824000000 | 1444.77 |
| 1741910400000 | 1460.36 |
| 1742169600000 | 1472.71 |
| 1742256000000 | 1478.75 |
| 1742342400000 | 1482.48 |
| 1742428800000 | 1477.25 |
| 1742515200000 | 1467.74 |
| 1742774400000 | 1464.65 |
| 1742860800000 | 1471.48 |
| 1742947200000 | 1457.52 |
| 1743033600000 | 1448.86 |
| 1743120000000 | 1438.15 |
| 1743379200000 | 1415.16 |
| 1743465600000 | 1430.22 |
| 1743552000000 | 1421.19 |
| 1743638400000 | 1376.99 |
| 1743724800000 | 1313.74 |
| 1743984000000 | 1253.38 |
| 1744070400000 | 1287.89 |
| 1744156800000 | 1239.62 |
| 1744243200000 | 1283.65 |
| 1744329600000 | 1281.12 |
| 1744588800000 | 1314.05 |
| 1744675200000 | 1331.16 |
| 1744761600000 | 1325.48 |
| 1744848000000 | 1322.77 |
| 1745280000000 | 1324.06 |
| 1745366400000 | 1351.91 |
| 1745452800000 | 1359.11 |
| 1745539200000 | 1363.57 |
| 1745798400000 | 1371.14 |
| 1745884800000 | 1373.1 |
| 1745971200000 | 1380.04 |
| 1746057600000 | 1380.07 |
| 1746144000000 | 1406.92 |
| 1746403200000 | 1408.17 |
| 1746489600000 | 1404.24 |
| 1746576000000 | 1395.12 |
| 1746662400000 | 1400.27 |
| 1746748800000 | 1405.74 |
| 1747008000000 | 1429.27 |
| 1747094400000 | 1431.66 |
| 1747180800000 | 1424.36 |
| 1747267200000 | 1432.17 |
| 1747353600000 | 1438 |
| 1747612800000 | 1440.03 |
| 1747699200000 | 1448.87 |
| 1747785600000 | 1448.01 |
| 1747872000000 | 1437.92 |
| 1747958400000 | 1423.54 |
| 1748217600000 | 1438.27 |
| 1748304000000 | 1443.44 |
| 1748390400000 | 1433.35 |
| 1748476800000 | 1429.98 |
| 1748563200000 | 1432.04 |
| 1748822400000 | 1427.83 |
| 1748908800000 | 1431.54 |
| 1748995200000 | 1441.8 |
| 1749081600000 | 1442.23 |
| 1749168000000 | 1448.3 |
| 1749427200000 | 1447.67 |
| 1749513600000 | 1450.76 |
| 1749600000000 | 1445.89 |
| 1749686400000 | 1439.25 |
| 1749772800000 | 1425.53 |
| 1750032000000 | 1428.05 |
| 1750118400000 | 1416.47 |
| 1750204800000 | 1408.62 |
| 1750291200000 | 1397.16 |
| 1750377600000 | 1396.71 |
| 1750636800000 | 1394.14 |
| 1750723200000 | 1410.01 |
| 1750809600000 | 1398.27 |
| 1750896000000 | 1396.56 |
| 1750982400000 | 1415.72 |
| 1751241600000 | 1408.14 |
| 1751328000000 | 1407 |
| 1751414400000 | 1412.91 |
| 1751500800000 | 1417.18 |
| 1751587200000 | 1410.9 |
| 1751846400000 | 1416.54 |
| 1751932800000 | 1424.05 |
| 1752019200000 | 1432.21 |
| 1752105600000 | 1445.67 |
| 1752192000000 | 1428.77 |
| 1752451200000 | 1426.64 |
| 1752537600000 | 1423.54 |
| 1752624000000 | 1414 |
| 1752710400000 | 1429.37 |
| 1752796800000 | 1425.96 |
| 1753056000000 | 1422.78 |
| 1753142400000 | 1416.17 |
| 1753228800000 | 1434.5 |
| 1753315200000 | 1436.81 |
| 1753401600000 | 1431.47 |
| 1753660800000 | 1429.8 |
| 1753747200000 | 1430.66 |
| 1753833600000 | 1428.36 |
| 1753920000000 | 1414.49 |
| 1754006400000 | 1389.19 |
| 1754265600000 | 1397.89 |
| 1754352000000 | 1400.76 |
| 1754438400000 | 1394.87 |
| 1754524800000 | 1410.43 |
| 1754611200000 | 1412.56 |
| 1754870400000 | 1410.85 |
| 1754956800000 | 1413.59 |
| 1755043200000 | 1421.55 |
| 1755129600000 | 1428.13 |
| 1755216000000 | 1426.98 |
| 1755475200000 | 1430.8 |
| 1755561600000 | 1442.32 |
| 1755648000000 | 1445.94 |
| 1755734400000 | 1444.87 |
| 1755820800000 | 1451.72 |
| 1756080000000 | 1447.29 |
| 1756166400000 | 1439.09 |
| 1756252800000 | 1444.35 |
| 1756339200000 | 1443.02 |
| 1756425600000 | 1433.59 |
| 1756684800000 | 1436.37 |
| 1756771200000 | 1416.61 |
| 1756857600000 | 1428.23 |
| 1756944000000 | 1435.97 |
| 1757030400000 | 1434.41 |
| 1757289600000 | 1440.34 |
| 1757376000000 | 1439.71 |
| 1757462400000 | 1437.9 |
| 1757548800000 | 1445.5 |
| 1757635200000 | 1442.23 |
| 1757894400000 | 1445.87 |
| 1757980800000 | 1431.88 |
| 1758067200000 | 1433.42 |
| 1758153600000 | 1450.06 |
| 1758240000000 | 1446.97 |
| 1758499200000 | 1445.69 |
| 1758585600000 | 1449.27 |
| 1758672000000 | 1444.46 |
| 1758758400000 | 1433.39 |
| 1758844800000 | 1442.67 |
| 1759104000000 | 1447.01 |
| 1759190400000 | 1454.86 |
| 1759276800000 | 1475.99 |
| 1759363200000 | 1488.45 |
| 1759449600000 | 1496.33 |
| 1759708800000 | 1498.77 |
| 1759795200000 | 1497.22 |
| 1759881600000 | 1509.21 |
| 1759968000000 | 1501.06 |
| 1760054400000 | 1478.7 |
| 1760313600000 | 1485.5 |
| 1760400000000 | 1476.33 |
| 1760486400000 | 1488.4 |
| 1760572800000 | 1500.74 |
| 1760659200000 | 1490.2 |
| 1760918400000 | 1508.07 |
| 1761004800000 | 1510.72 |
| 1761091200000 | 1504.72 |
| 1761177600000 | 1510.51 |
| 1761264000000 | 1513.58 |
| 1761523200000 | 1516.19 |
| 1761609600000 | 1511.15 |
| 1761696000000 | 1509.82 |
| 1761782400000 | 1507.19 |
| 1761868800000 | 1498.75 |
| 1762128000000 | 1499.47 |
| 1762214400000 | 1494.98 |
| 1762300800000 | 1499.21 |
| 1762387200000 | 1484.95 |
| 1762473600000 | 1476.23 |
| 1762732800000 | 1496.3 |
| 1762819200000 | 1518.79 |
| 1762905600000 | 1528.86 |
| 1762992000000 | 1516.84 |
| 1763078400000 | 1504.29 |
| 1763337600000 | 1495.54 |
| 1763424000000 | 1470.17 |
| 1763510400000 | 1471.18 |
| 1763596800000 | 1476.04 |
| 1763683200000 | 1470.72 |
| 1763942400000 | 1473.45 |
| 1764028800000 | 1485.57 |
| 1764115200000 | 1500.79 |
| 1764201600000 | 1500.72 |
| 1764288000000 | 1505.93 |
| 1764547200000 | 1504.36 |
| 1764633600000 | 1503.43 |
| 1764720000000 | 1506.84 |
| 1764806400000 | 1512.82 |
| 1764892800000 | 1513.84 |
| 1765152000000 | 1511.36 |
| 1765238400000 | 1506.76 |
| 1765324800000 | 1509.68 |
| 1765411200000 | 1516.83 |
| 1765497600000 | 1507.8 |
| 1765756800000 | 1517.96 |
| 1765843200000 | 1510.12 |
| 1765929600000 | 1507.05 |
| 1766016000000 | 1522.42 |
| 1766102400000 | 1527.55 |
| 1766361600000 | 1524.98 |
| 1766448000000 | 1530.86 |
| 1766534400000 | 1530.79 |
| 1766966400000 | 1532.72 |
| 1767052800000 | 1540.08 |
| 1767139200000 | 1539.18 |
| 1767312000000 | 1549.08 |
| 1767571200000 | 1564.87 |
| 1767657600000 | 1578.82 |
| 1767744000000 | 1577.83 |
| 1767830400000 | 1572.29 |
| 1767916800000 | 1592.7 |
| 1768176000000 | 1597.31 |
| 1768262400000 | 1598.16 |
| 1768348800000 | 1599.53 |
| 1768435200000 | 1607.77 |
| 1768521600000 | 1606.09 |
| 1768780800000 | 1583.52 |
| 1768867200000 | 1573.83 |
| 1768953600000 | 1574.86 |
| 1769040000000 | 1590.16 |
| 1769126400000 | 1591.13 |
| 1769385600000 | 1592.78 |
| 1769472000000 | 1598.96 |
| 1769558400000 | 1582.28 |
| 1769644800000 | 1578.8 |
| 1769731200000 | 1588.54 |
| 1769990400000 | 1606.32 |
| 1770076800000 | 1604.32 |
| 1770163200000 | 1601.94 |
| 1770249600000 | 1591.18 |
| 1770336000000 | 1603.8599 |
| 1770595200000 | 1614.52 |
| 1770681600000 | 1616.2 |
| 1770768000000 | 1618.6199 |
| 1770854400000 | 1611.26 |
| 1770940800000 | 1614.54 |
| 1771200000000 | 1614.58 |
| 1771286400000 | 1620.34 |
| 1771372800000 | 1641.3599 |
| 1771459200000 | 1632.13 |
| 1771545600000 | 1645.44 |
| 1771804800000 | 1635.99 |
| 1771891200000 | 1641.75 |
| 1771977600000 | 1652.64 |
| 1772064000000 | 1648.73 |
| 1772150400000 | 1653.69 |
| STOXX Europe 600 Foreign Focus | STOXX Europe 600 | |
|---|---|---|
| 2019 | 25.280811776543 | 23.558588363471 |
| 2020 | -2.226888906569 | -4.0731097535805 |
| 2021 | 22.398867266935 | 22.43694868497 |
| 2022 | -13.109374725904 | -13.036956622419 |
| 2023 | 12.52211898371 | 12.94401364524 |
| 2024 | 5.7371051351886 | 6.0490017677865 |
| 2025 | 11.611835806353 | 16.941323920833 |
| 2026 | 47.817992502887 | 47.277050131143 |
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.