Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
THEME INDICES
STOXX Japan Foreign Focus
Index Description
The STOXX Japan Focus indices are designed to capture the performance of companies based on their revenue exposure across domestic or foreign markets. The STOXX Japan Domestic Focus Index tracks companies that generate the majority of their revenues within Japan. On the other hand, the STOXX Japan Foreign Focus index tracks companies that generate most of their revenues outside of this region.
Key facts
- The index provides exposure to Japanese companies that generate most of their revenue across domestic markets.
- FactSet GeoRev data provides an accurate geographic breakdown of revenues.
- The index is reviewed semi-annually in June and December.
- Weighted according to free-float market capitalization.
Descriptive Statistics
| Index | Market Cap (USD bn) | Components (USD bn) | Component weight (%) | Turnover (%) | |||||
|---|---|---|---|---|---|---|---|---|---|
| Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
| STOXX Japan Foreign Focus | 3,942.7 | 3,447.0 | 26.5 | 9.4 | 269.0 | 1.1 | 7.8 | 0.0 | N/A |
| STOXX Japan Universal | 6,822.7 | 5,840.3 | 17.3 | 6.6 | 269.0 | 0.5 | 4.6 | 0.0 | 3.3 |
Supersector weighting (top 10)
| Industrial Goods and Services | 25.6 |
|---|---|
| Technology | 16.1 |
| Automobiles and Parts | 14.6 |
| Banks | 13.4 |
| Consumer Products and Services | 9.4 |
| Healthcare | 9.1 |
| Chemicals | 3.7 |
| Retail | 2.8 |
| Food, Beverage and Tobacco | 2.2 |
| Construction and Materials | 1.2 |
Country weighting
| Japan | 100.0 |
|---|
Risk and return figures1
| Index returns | Return (%) | Annualized return (%) | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
| STOXX Japan Foreign Focus | 8.0 | 8.0 | 27.9 | 59.3 | 38.5 | N/A | N/A | 28.0 | 16.8 | 6.7 |
| STOXX Japan Universal | 6.3 | 6.3 | 30.9 | 61.8 | 45.4 | N/A | N/A | 31.0 | 17.4 | 7.8 |
| Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
| STOXX Japan Foreign Focus | N/A | N/A | 24.9 | 22.6 | 22.2 | N/A | N/A | 0.9 | 0.6 | 0.2 |
| STOXX Japan Universal | N/A | N/A | 21.9 | 20.4 | 19.8 | N/A | N/A | 1.1 | 0.6 | 0.3 |
| Index to benchmark | Correlation | Tracking error (%) | ||||||||
| STOXX Japan Foreign Focus | 1.0 | 1.0 | 1.0 | 1.0 | 1.0 | 3.8 | 3.8 | 6.4 | 5.0 | 5.0 |
| Index to benchmark | Beta | Annualized information ratio | ||||||||
| STOXX Japan Foreign Focus | 1.1 | 1.1 | 1.1 | 1.1 | 1.1 | 5.3 | 5.3 | -0.3 | 0.0 | -0.1 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(USD, Net Return), all data as of January 30, 2026
THEME INDICES
STOXX Japan 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 Japan Foreign Focus | 21.1 | 20.3 | 20.0 | 19.9 | 2.1 | 1.9 | 1.6 | 28.6 |
| STOXX Japan Universal | 18.6 | 18.0 | 17.6 | 17.5 | 1.8 | 2.1 | 1.3 | 30.7 |
Performance and annual returns
| STOXX Japan Foreign Focus | |
|---|---|
| 1434931200000 | 1000 |
| 1435017600000 | 1011.79 |
| 1435104000000 | 1007.59 |
| 1435190400000 | 1005.34 |
| 1435276800000 | 1000.74 |
| 1435536000000 | 984.55 |
| 1435622400000 | 988.7 |
| 1435708800000 | 984.17 |
| 1435795200000 | 990.16 |
| 1435881600000 | 997.69 |
| 1436140800000 | 979.89 |
| 1436227200000 | 989.67 |
| 1436313600000 | 967 |
| 1436400000000 | 965.1 |
| 1436486400000 | 953.15 |
| 1436745600000 | 963.24 |
| 1436832000000 | 977.35 |
| 1436918400000 | 977.97 |
| 1437004800000 | 984.4 |
| 1437091200000 | 985.09 |
| 1437350400000 | 982.78 |
| 1437436800000 | 991.42 |
| 1437523200000 | 978.26 |
| 1437609600000 | 981.51 |
| 1437696000000 | 980.83 |
| 1437955200000 | 974.68 |
| 1438041600000 | 963.15 |
| 1438128000000 | 957.86 |
| 1438214400000 | 962.86 |
| 1438300800000 | 976.57 |
| 1438560000000 | 978.12 |
| 1438646400000 | 972.32 |
| 1438732800000 | 964.77 |
| 1438819200000 | 976.45 |
| 1438905600000 | 982.5 |
| 1439164800000 | 981.09 |
| 1439251200000 | 978.63 |
| 1439337600000 | 969.31 |
| 1439424000000 | 966.56 |
| 1439510400000 | 965.05 |
| 1439769600000 | 968.29 |
| 1439856000000 | 969.59 |
| 1439942400000 | 955.42 |
| 1440028800000 | 943.45 |
| 1440115200000 | 924.7 |
| 1440374400000 | 899.79 |
| 1440460800000 | 860.99 |
| 1440547200000 | 897.36 |
| 1440633600000 | 894.02 |
| 1440720000000 | 926.34 |
| 1440979200000 | 914.28 |
| 1441065600000 | 888.42 |
| 1441152000000 | 881.81 |
| 1441238400000 | 890.26 |
| 1441324800000 | 879.34 |
| 1441584000000 | 882.55 |
| 1441670400000 | 864.3 |
| 1441756800000 | 912.44 |
| 1441843200000 | 894.02 |
| 1441929600000 | 887.36 |
| 1442188800000 | 882.5 |
| 1442275200000 | 886.19 |
| 1442361600000 | 899.05 |
| 1442448000000 | 907.51 |
| 1442534400000 | 895.41 |
| 1442793600000 | 891.16 |
| 1442880000000 | 894.8 |
| 1442966400000 | 891.38 |
| 1443052800000 | 873.76 |
| 1443139200000 | 871.48 |
| 1443398400000 | 865.69 |
| 1443484800000 | 824.48 |
| 1443571200000 | 847.58 |
| 1443657600000 | 870.42 |
| 1443744000000 | 878.81 |
| 1444003200000 | 881.71 |
| 1444089600000 | 887.81 |
| 1444176000000 | 903.03 |
| 1444262400000 | 899.94 |
| 1444348800000 | 922.56 |
| 1444608000000 | 925.64 |
| 1444694400000 | 915.13 |
| 1444780800000 | 897.23 |
| 1444867200000 | 915.9 |
| 1444953600000 | 922.85 |
| 1445212800000 | 910.53 |
| 1445299200000 | 910.54 |
| 1445385600000 | 930.78 |
| 1445472000000 | 921.09 |
| 1445558400000 | 936.97 |
| 1445817600000 | 946.74 |
| 1445904000000 | 939.48 |
| 1445990400000 | 939.89 |
| 1446076800000 | 936.66 |
| 1446163200000 | 943.19 |
| 1446422400000 | 928.77 |
| 1446508800000 | 924.93 |
| 1446595200000 | 935.89 |
| 1446681600000 | 944.6 |
| 1446768000000 | 936.17 |
| 1447027200000 | 952.85 |
| 1447113600000 | 952.85 |
| 1447200000000 | 955.19 |
| 1447286400000 | 954.65 |
| 1447372800000 | 949.88 |
| 1447632000000 | 936.78 |
| 1447718400000 | 944.21 |
| 1447804800000 | 943.71 |
| 1447891200000 | 958.62 |
| 1447977600000 | 958.77 |
| 1448236800000 | 957.44 |
| 1448323200000 | 964.7 |
| 1448409600000 | 955.38 |
| 1448496000000 | 961.51 |
| 1448582400000 | 956.85 |
| 1448841600000 | 947.92 |
| 1448928000000 | 966.3 |
| 1449014400000 | 958.38 |
| 1449100800000 | 962.21 |
| 1449187200000 | 943.75 |
| 1449446400000 | 951.3 |
| 1449532800000 | 941.6 |
| 1449619200000 | 942.45 |
| 1449705600000 | 936.34 |
| 1449792000000 | 949.87 |
| 1450051200000 | 934.53 |
| 1450137600000 | 909.84 |
| 1450224000000 | 935.34 |
| 1450310400000 | 940.36 |
| 1450396800000 | 932.36 |
| 1450656000000 | 930.18 |
| 1450742400000 | 930.61 |
| 1450828800000 | 929.88 |
| 1450915200000 | 931.88 |
| 1451001600000 | 928.53 |
| 1451260800000 | 935.82 |
| 1451347200000 | 940.33 |
| 1451433600000 | 942.3 |
| 1451520000000 | 944.45 |
| 1451865600000 | 928.28 |
| 1451952000000 | 920.24 |
| 1452038400000 | 910.31 |
| 1452124800000 | 889.38 |
| 1452211200000 | 890.17 |
| 1452470400000 | 892.97 |
| 1452556800000 | 863.02 |
| 1452643200000 | 888 |
| 1452729600000 | 864.54 |
| 1452816000000 | 868.48 |
| 1453075200000 | 857.06 |
| 1453161600000 | 861.61 |
| 1453248000000 | 839.5 |
| 1453334400000 | 812.23 |
| 1453420800000 | 852.32 |
| 1453680000000 | 859.27 |
| 1453766400000 | 837.12 |
| 1453852800000 | 859.64 |
| 1453939200000 | 851.14 |
| 1454025600000 | 861.33 |
| 1454284800000 | 887.15 |
| 1454371200000 | 883.37 |
| 1454457600000 | 860.62 |
| 1454544000000 | 859.99 |
| 1454630400000 | 851.25 |
| 1454889600000 | 864.28 |
| 1454976000000 | 817.59 |
| 1455062400000 | 804.03 |
| 1455148800000 | 823.07 |
| 1455235200000 | 768.97 |
| 1455494400000 | 822.04 |
| 1455580800000 | 835.45 |
| 1455667200000 | 823.03 |
| 1455753600000 | 850.45 |
| 1455840000000 | 837.92 |
| 1456099200000 | 840.7 |
| 1456185600000 | 845.45 |
| 1456272000000 | 844.31 |
| 1456358400000 | 841.65 |
| 1456444800000 | 835.48 |
| 1456704000000 | 836.53 |
| 1456790400000 | 830.02 |
| 1456876800000 | 864.61 |
| 1456963200000 | 879.6 |
| 1457049600000 | 885.77 |
| 1457308800000 | 879.95 |
| 1457395200000 | 879.49 |
| 1457481600000 | 866.58 |
| 1457568000000 | 878.66 |
| 1457654400000 | 877.97 |
| 1457913600000 | 887.57 |
| 1458000000000 | 884.98 |
| 1458086400000 | 872.41 |
| 1458172800000 | 889.3 |
| 1458259200000 | 875.8 |
| 1458518400000 | 874.06 |
| 1458604800000 | 890.87 |
| 1458691200000 | 877.48 |
| 1458777600000 | 868.06 |
| 1458864000000 | 882.24 |
| 1459123200000 | 884.95 |
| 1459209600000 | 883.61 |
| 1459296000000 | 873.72 |
| 1459382400000 | 872.35 |
| 1459468800000 | 840.4 |
| 1459728000000 | 844.55 |
| 1459814400000 | 830.48 |
| 1459900800000 | 835.08 |
| 1459987200000 | 852.05 |
| 1460073600000 | 860.37 |
| 1460332800000 | 856.74 |
| 1460419200000 | 869.27 |
| 1460505600000 | 888.18 |
| 1460592000000 | 914.15 |
| 1460678400000 | 910.22 |
| 1460937600000 | 877.87 |
| 1461024000000 | 905.23 |
| 1461110400000 | 908.59 |
| 1461196800000 | 928.93 |
| 1461283200000 | 920.02 |
| 1461542400000 | 923.06 |
| 1461628800000 | 916.22 |
| 1461715200000 | 906.79 |
| 1461801600000 | 899.51 |
| 1461888000000 | 912.67 |
| 1462147200000 | 881.14 |
| 1462233600000 | 883.84 |
| 1462320000000 | 878.05 |
| 1462406400000 | 874.12 |
| 1462492800000 | 878.97 |
| 1462752000000 | 870.27 |
| 1462838400000 | 883.81 |
| 1462924800000 | 887.81 |
| 1463011200000 | 888.59 |
| 1463097600000 | 871.88 |
| 1463356800000 | 878.95 |
| 1463443200000 | 887.47 |
| 1463529600000 | 881.86 |
| 1463616000000 | 876.71 |
| 1463702400000 | 876.53 |
| 1463961600000 | 882.31 |
| 1464048000000 | 869.04 |
| 1464134400000 | 879.11 |
| 1464220800000 | 886.02 |
| 1464307200000 | 890.03 |
| 1464566400000 | 894.23 |
| 1464652800000 | 906.2 |
| 1464739200000 | 906.95 |
| 1464825600000 | 892.98 |
| 1464912000000 | 908.95 |
| 1465171200000 | 900.69 |
| 1465257600000 | 907.45 |
| 1465344000000 | 919.32 |
| 1465430400000 | 911.6 |
| 1465516800000 | 904.43 |
| 1465776000000 | 876.6 |
| 1465862400000 | 870.97 |
| 1465948800000 | 879.32 |
| 1466035200000 | 868.23 |
| 1466121600000 | 876.48 |
| 1466380800000 | 897.19 |
| 1466467200000 | 907.84 |
| 1466553600000 | 899.62 |
| 1466640000000 | 904.44 |
| 1466726400000 | 860.83 |
| 1466985600000 | 869.35 |
| 1467072000000 | 855.64 |
| 1467158400000 | 876.28 |
| 1467244800000 | 875.21 |
| 1467331200000 | 879.38 |
| 1467590400000 | 885.38 |
| 1467676800000 | 888.83 |
| 1467763200000 | 873.81 |
| 1467849600000 | 869.67 |
| 1467936000000 | 866.59 |
| 1468195200000 | 886.45 |
| 1468281600000 | 895.01 |
| 1468368000000 | 911.63 |
| 1468454400000 | 912.31 |
| 1468540800000 | 916.02 |
| 1468800000000 | 915.5 |
| 1468886400000 | 920.44 |
| 1468972800000 | 912.24 |
| 1469059200000 | 926.53 |
| 1469145600000 | 916.61 |
| 1469404800000 | 915.21 |
| 1469491200000 | 912.06 |
| 1469577600000 | 922.19 |
| 1469664000000 | 922.28 |
| 1469750400000 | 950.65 |
| 1470009600000 | 949.44 |
| 1470096000000 | 947.71 |
| 1470182400000 | 927.05 |
| 1470268800000 | 943.66 |
| 1470355200000 | 936.9 |
| 1470614400000 | 956.12 |
| 1470700800000 | 971.17 |
| 1470787200000 | 972.99 |
| 1470873600000 | 972.42 |
| 1470960000000 | 981.99 |
| 1471219200000 | 979.96 |
| 1471305600000 | 971.93 |
| 1471392000000 | 986.18 |
| 1471478400000 | 971.08 |
| 1471564800000 | 980.83 |
| 1471824000000 | 985.88 |
| 1471910400000 | 975.7 |
| 1471996800000 | 982.63 |
| 1472083200000 | 983.36 |
| 1472169600000 | 968.12 |
| 1472428800000 | 979.41 |
| 1472515200000 | 974.9 |
| 1472601600000 | 982.24 |
| 1472688000000 | 988.83 |
| 1472774400000 | 978.32 |
| 1473033600000 | 987.77 |
| 1473120000000 | 1001.17 |
| 1473206400000 | 1002.54 |
| 1473292800000 | 1003.02 |
| 1473379200000 | 993.7 |
| 1473638400000 | 982.72 |
| 1473724800000 | 983.36 |
| 1473811200000 | 972.09 |
| 1473897600000 | 963.7 |
| 1473984000000 | 969.5 |
| 1474243200000 | 974.07 |
| 1474329600000 | 979.24 |
| 1474416000000 | 1010.57 |
| 1474502400000 | 1009.66 |
| 1474588800000 | 1000.33 |
| 1474848000000 | 994.33 |
| 1474934400000 | 1006.55 |
| 1475020800000 | 995.2 |
| 1475107200000 | 998.41 |
| 1475193600000 | 985.29 |
| 1475452800000 | 986.15 |
| 1475539200000 | 984.27 |
| 1475625600000 | 989.41 |
| 1475712000000 | 989.86 |
| 1475798400000 | 1000.6 |
| 1476057600000 | 996.3 |
| 1476144000000 | 1003.18 |
| 1476230400000 | 988.58 |
| 1476316800000 | 994.19 |
| 1476403200000 | 988.3 |
| 1476662400000 | 997.1 |
| 1476748800000 | 998.09 |
| 1476835200000 | 1001.7 |
| 1476921600000 | 1005.05 |
| 1477008000000 | 1000.86 |
| 1477267200000 | 996.49 |
| 1477353600000 | 1002.99 |
| 1477440000000 | 1005.68 |
| 1477526400000 | 997.22 |
| 1477612800000 | 1002.82 |
| 1477872000000 | 1006.51 |
| 1477958400000 | 1008.79 |
| 1478044800000 | 1001.51 |
| 1478131200000 | 1002.19 |
| 1478217600000 | 983.2 |
| 1478476800000 | 983.71 |
| 1478563200000 | 985.25 |
| 1478649600000 | 934.16 |
| 1478736000000 | 974.79 |
| 1478822400000 | 976 |
| 1479081600000 | 976.57 |
| 1479168000000 | 973.59 |
| 1479254400000 | 978.72 |
| 1479340800000 | 981.06 |
| 1479427200000 | 977.7 |
| 1479686400000 | 982.27 |
| 1479772800000 | 978.05 |
| 1479859200000 | 963.97 |
| 1479945600000 | 976.12 |
| 1480032000000 | 985.98 |
| 1480291200000 | 989.44 |
| 1480377600000 | 983.92 |
| 1480464000000 | 975.28 |
| 1480550400000 | 982.79 |
| 1480636800000 | 978.77 |
| 1480896000000 | 967.8 |
| 1480982400000 | 978.45 |
| 1481068800000 | 992.96 |
| 1481155200000 | 1002.36 |
| 1481241600000 | 1001.87 |
| 1481500800000 | 1004 |
| 1481587200000 | 1007.5 |
| 1481673600000 | 1010.68 |
| 1481760000000 | 984.96 |
| 1481846400000 | 991.2 |
| 1482105600000 | 1002.72 |
| 1482192000000 | 994.55 |
| 1482278400000 | 994.19 |
| 1482364800000 | 996.17 |
| 1482451200000 | 998.51 |
| 1482710400000 | 993.85 |
| 1482796800000 | 989.57 |
| 1482883200000 | 989.08 |
| 1482969600000 | 984.65 |
| 1483056000000 | 984.1 |
| 1483315200000 | 984.1 |
| 1483401600000 | 972.5 |
| 1483488000000 | 1003.41 |
| 1483574400000 | 1015.92 |
| 1483660800000 | 1003.14 |
| 1483920000000 | 1003.28 |
| 1484006400000 | 1008.21 |
| 1484092800000 | 1004.58 |
| 1484179200000 | 1019.47 |
| 1484265600000 | 1014.85 |
| 1484524800000 | 1013.96 |
| 1484611200000 | 1008.44 |
| 1484697600000 | 1009.85 |
| 1484784000000 | 1002.13 |
| 1484870400000 | 1007.14 |
| 1485129600000 | 1013.08 |
| 1485216000000 | 1005.24 |
| 1485302400000 | 1017.75 |
| 1485388800000 | 1022.73 |
| 1485475200000 | 1020.77 |
| 1485734400000 | 1027.77 |
| 1485820800000 | 1021.89 |
| 1485907200000 | 1015.79 |
| 1485993600000 | 1014.91 |
| 1486080000000 | 1019.42 |
| 1486339200000 | 1022.22 |
| 1486425600000 | 1018.77 |
| 1486512000000 | 1031.4 |
| 1486598400000 | 1010.84 |
| 1486684800000 | 1028.91 |
| 1486944000000 | 1031.97 |
| 1487030400000 | 1016 |
| 1487116800000 | 1022.5 |
| 1487203200000 | 1032.75 |
| 1487289600000 | 1031.93 |
| 1487548800000 | 1030.73 |
| 1487635200000 | 1030.81 |
| 1487721600000 | 1036.58 |
| 1487808000000 | 1042.24 |
| 1487894400000 | 1040.19 |
| 1488153600000 | 1031.09 |
| 1488240000000 | 1032.68 |
| 1488326400000 | 1030.56 |
| 1488412800000 | 1032.46 |
| 1488499200000 | 1027.8 |
| 1488758400000 | 1032.62 |
| 1488844800000 | 1030.44 |
| 1488931200000 | 1020.45 |
| 1489017600000 | 1023.13 |
| 1489104000000 | 1037.13 |
| 1489363200000 | 1041.15 |
| 1489449600000 | 1039.99 |
| 1489536000000 | 1037.54 |
| 1489622400000 | 1055.1 |
| 1489708800000 | 1053.46 |
| 1489968000000 | 1054.25 |
| 1490054400000 | 1059.54 |
| 1490140800000 | 1043.15 |
| 1490227200000 | 1042.7 |
| 1490313600000 | 1051.97 |
| 1490572800000 | 1045.26 |
| 1490659200000 | 1060.91 |
| 1490745600000 | 1058.32 |
| 1490832000000 | 1049.69 |
| 1490918400000 | 1038.69 |
| 1491177600000 | 1045.39 |
| 1491264000000 | 1038.69 |
| 1491350400000 | 1032.38 |
| 1491436800000 | 1019.13 |
| 1491523200000 | 1023.14 |
| 1491782400000 | 1026.87 |
| 1491868800000 | 1036.09 |
| 1491955200000 | 1023.18 |
| 1492041600000 | 1017.49 |
| 1492128000000 | 1013.21 |
| 1492387200000 | 1020.87 |
| 1492473600000 | 1022.11 |
| 1492560000000 | 1020.31 |
| 1492646400000 | 1021.54 |
| 1492732800000 | 1035.79 |
| 1492992000000 | 1037.95 |
| 1493078400000 | 1043.08 |
| 1493164800000 | 1051.84 |
| 1493251200000 | 1054.66 |
| 1493337600000 | 1046.58 |
| 1493596800000 | 1051.88 |
| 1493683200000 | 1054.68 |
| 1493769600000 | 1052.75 |
| 1493856000000 | 1049.21 |
| 1493942400000 | 1049.95 |
| 1494201600000 | 1068.87 |
| 1494288000000 | 1050.83 |
| 1494374400000 | 1053.52 |
| 1494460800000 | 1060 |
| 1494547200000 | 1057.42 |
| 1494806400000 | 1049.61 |
| 1494892800000 | 1059.38 |
| 1494979200000 | 1071.06 |
| 1495065600000 | 1055.38 |
| 1495152000000 | 1054.2 |
| 1495411200000 | 1064.72 |
| 1495497600000 | 1061.94 |
| 1495584000000 | 1060.82 |
| 1495670400000 | 1064.25 |
| 1495756800000 | 1065.25 |
| 1496016000000 | 1065.04 |
| 1496102400000 | 1070.06 |
| 1496188800000 | 1070.27 |
| 1496275200000 | 1074.61 |
| 1496361600000 | 1103.02 |
| 1496620800000 | 1099.18 |
| 1496707200000 | 1099.06 |
| 1496793600000 | 1099.24 |
| 1496880000000 | 1084.73 |
| 1496966400000 | 1083.61 |
| 1497225600000 | 1088.33 |
| 1497312000000 | 1084.42 |
| 1497398400000 | 1092.36 |
| 1497484800000 | 1071.88 |
| 1497571200000 | 1076.68 |
| 1497830400000 | 1078.56 |
| 1497916800000 | 1084.17 |
| 1498003200000 | 1081.27 |
| 1498089600000 | 1085.03 |
| 1498176000000 | 1087.76 |
| 1498435200000 | 1088.04 |
| 1498521600000 | 1086.67 |
| 1498608000000 | 1083.77 |
| 1498694400000 | 1085.33 |
| 1498780800000 | 1078.67 |
| 1499040000000 | 1070.5 |
| 1499126400000 | 1069.73 |
| 1499212800000 | 1077.5 |
| 1499299200000 | 1073.83 |
| 1499385600000 | 1064.09 |
| 1499644800000 | 1071 |
| 1499731200000 | 1077.12 |
| 1499817600000 | 1088.35 |
| 1499904000000 | 1085.12 |
| 1499990400000 | 1097.58 |
| 1500249600000 | 1095.82 |
| 1500336000000 | 1103.31 |
| 1500422400000 | 1102.42 |
| 1500508800000 | 1108.91 |
| 1500595200000 | 1114.56 |
| 1500854400000 | 1106.89 |
| 1500940800000 | 1100.61 |
| 1501027200000 | 1101.94 |
| 1501113600000 | 1112.71 |
| 1501200000000 | 1112.8 |
| 1501459200000 | 1116.33 |
| 1501545600000 | 1123.48 |
| 1501632000000 | 1128.2 |
| 1501718400000 | 1127.63 |
| 1501804800000 | 1116.9 |
| 1502064000000 | 1124.7 |
| 1502150400000 | 1123.15 |
| 1502236800000 | 1116.32 |
| 1502323200000 | 1122.36 |
| 1502409600000 | 1124.63 |
| 1502668800000 | 1108.32 |
| 1502755200000 | 1110.72 |
| 1502841600000 | 1107.6 |
| 1502928000000 | 1115.22 |
| 1503014400000 | 1115.42 |
| 1503273600000 | 1110.84 |
| 1503360000000 | 1105.88 |
| 1503446400000 | 1112.33 |
| 1503532800000 | 1104.01 |
| 1503619200000 | 1110.38 |
| 1503878400000 | 1110.68 |
| 1503964800000 | 1112.25 |
| 1504051200000 | 1103.28 |
| 1504137600000 | 1112.38 |
| 1504224000000 | 1112.52 |
| 1504483200000 | 1111.11 |
| 1504569600000 | 1111.03 |
| 1504656000000 | 1110.14 |
| 1504742400000 | 1119.49 |
| 1504828800000 | 1121.72 |
| 1505088000000 | 1128.55 |
| 1505174400000 | 1129.39 |
| 1505260800000 | 1128.62 |
| 1505347200000 | 1123.66 |
| 1505433600000 | 1127.76 |
| 1505692800000 | 1122.45 |
| 1505779200000 | 1148.44 |
| 1505865600000 | 1152.14 |
| 1505952000000 | 1141.96 |
| 1506038400000 | 1142.52 |
| 1506297600000 | 1149.61 |
| 1506384000000 | 1139.2 |
| 1506470400000 | 1136.54 |
| 1506556800000 | 1144.36 |
| 1506643200000 | 1142.43 |
| 1506902400000 | 1142.45 |
| 1506988800000 | 1149.02 |
| 1507075200000 | 1150.27 |
| 1507161600000 | 1149.77 |
| 1507248000000 | 1151.53 |
| 1507507200000 | 1152.79 |
| 1507593600000 | 1166.84 |
| 1507680000000 | 1163.32 |
| 1507766400000 | 1167.99 |
| 1507852800000 | 1177.57 |
| 1508112000000 | 1184.59 |
| 1508198400000 | 1183.38 |
| 1508284800000 | 1179.38 |
| 1508371200000 | 1190 |
| 1508457600000 | 1180.63 |
| 1508716800000 | 1190.76 |
| 1508803200000 | 1194.67 |
| 1508889600000 | 1193.81 |
| 1508976000000 | 1192.45 |
| 1509062400000 | 1204.37 |
| 1509321600000 | 1212.96 |
| 1509408000000 | 1205.52 |
| 1509494400000 | 1220.82 |
| 1509580800000 | 1231.56 |
| 1509667200000 | 1227.15 |
| 1509926400000 | 1228.99 |
| 1510012800000 | 1245.77 |
| 1510099200000 | 1255.13 |
| 1510185600000 | 1247.13 |
| 1510272000000 | 1242.79 |
| 1510531200000 | 1229.48 |
| 1510617600000 | 1231.3 |
| 1510704000000 | 1211.16 |
| 1510790400000 | 1227.19 |
| 1510876800000 | 1235.53 |
| 1511136000000 | 1228.78 |
| 1511222400000 | 1238.66 |
| 1511308800000 | 1255.18 |
| 1511395200000 | 1259.42 |
| 1511481600000 | 1258.7 |
| 1511740800000 | 1260.25 |
| 1511827200000 | 1251.74 |
| 1511913600000 | 1246.07 |
| 1512000000000 | 1239.17 |
| 1512086400000 | 1237.04 |
| 1512345600000 | 1229.57 |
| 1512432000000 | 1223.4 |
| 1512518400000 | 1209.83 |
| 1512604800000 | 1219.93 |
| 1512691200000 | 1223.96 |
| 1512950400000 | 1233.28 |
| 1513036800000 | 1228.05 |
| 1513123200000 | 1227.75 |
| 1513209600000 | 1230.4 |
| 1513296000000 | 1220.32 |
| 1513555200000 | 1245.44 |
| 1513641600000 | 1239.9 |
| 1513728000000 | 1241.59 |
| 1513814400000 | 1242.14 |
| 1513900800000 | 1248.19 |
| 1514160000000 | 1251.69 |
| 1514246400000 | 1247.21 |
| 1514332800000 | 1248.01 |
| 1514419200000 | 1246.19 |
| 1514505600000 | 1247.48 |
| 1514851200000 | 1253.1 |
| 1514937600000 | 1250.31 |
| 1515024000000 | 1285.87 |
| 1515110400000 | 1293.45 |
| 1515369600000 | 1296.32 |
| 1515456000000 | 1310.33 |
| 1515542400000 | 1326.65 |
| 1515628800000 | 1319.89 |
| 1515715200000 | 1314.74 |
| 1515974400000 | 1329.51 |
| 1516060800000 | 1340.28 |
| 1516147200000 | 1339.95 |
| 1516233600000 | 1332.72 |
| 1516320000000 | 1343.43 |
| 1516579200000 | 1342.75 |
| 1516665600000 | 1365.04 |
| 1516752000000 | 1364.1 |
| 1516838400000 | 1354.41 |
| 1516924800000 | 1354.29 |
| 1517184000000 | 1351.64 |
| 1517270400000 | 1338.18 |
| 1517356800000 | 1319.57 |
| 1517443200000 | 1336.78 |
| 1517529600000 | 1318.68 |
| 1517788800000 | 1296.19 |
| 1517875200000 | 1251.33 |
| 1517961600000 | 1257.73 |
| 1518048000000 | 1273.69 |
| 1518134400000 | 1254.27 |
| 1518393600000 | 1255.88 |
| 1518480000000 | 1258.91 |
| 1518566400000 | 1254.34 |
| 1518652800000 | 1276.37 |
| 1518739200000 | 1289.58 |
| 1518998400000 | 1309.08 |
| 1519084800000 | 1287.92 |
| 1519171200000 | 1286.54 |
| 1519257600000 | 1281.8 |
| 1519344000000 | 1296.61 |
| 1519603200000 | 1304.96 |
| 1519689600000 | 1316.07 |
| 1519776000000 | 1307.37 |
| 1519862400000 | 1278.38 |
| 1519948800000 | 1269.63 |
| 1520208000000 | 1248.38 |
| 1520294400000 | 1265.9 |
| 1520380800000 | 1252.76 |
| 1520467200000 | 1261.11 |
| 1520553600000 | 1254.14 |
| 1520812800000 | 1281.3 |
| 1520899200000 | 1285.97 |
| 1520985600000 | 1283.12 |
| 1521072000000 | 1284.43 |
| 1521158400000 | 1275.33 |
| 1521417600000 | 1266.17 |
| 1521504000000 | 1253.16 |
| 1521590400000 | 1254.16 |
| 1521676800000 | 1276.3 |
| 1521763200000 | 1227.37 |
| 1522022400000 | 1232.82 |
| 1522108800000 | 1257.24 |
| 1522195200000 | 1243.17 |
| 1522281600000 | 1240.79 |
| 1522368000000 | 1251.84 |
| 1522627200000 | 1248.4 |
| 1522713600000 | 1235.74 |
| 1522800000000 | 1232.45 |
| 1522886400000 | 1233.3 |
| 1522972800000 | 1228.59 |
| 1523232000000 | 1230.33 |
| 1523318400000 | 1242.53 |
| 1523404800000 | 1249.53 |
| 1523491200000 | 1235.27 |
| 1523577600000 | 1244.05 |
| 1523836800000 | 1249.64 |
| 1523923200000 | 1248.02 |
| 1524009600000 | 1259.96 |
| 1524096000000 | 1258.42 |
| 1524182400000 | 1251.3 |
| 1524441600000 | 1239.52 |
| 1524528000000 | 1247.07 |
| 1524614400000 | 1238.59 |
| 1524700800000 | 1243.54 |
| 1524787200000 | 1247.07 |
| 1525046400000 | 1243.2 |
| 1525132800000 | 1236.44 |
| 1525219200000 | 1230.63 |
| 1525305600000 | 1241.13 |
| 1525392000000 | 1240.34 |
| 1525651200000 | 1238.61 |
| 1525737600000 | 1242.24 |
| 1525824000000 | 1234.37 |
| 1525910400000 | 1240.92 |
| 1525996800000 | 1258.69 |
| 1526256000000 | 1266.4 |
| 1526342400000 | 1255.53 |
| 1526428800000 | 1252.28 |
| 1526515200000 | 1253.99 |
| 1526601600000 | 1260.72 |
| 1526860800000 | 1256.26 |
| 1526947200000 | 1257.56 |
| 1527033600000 | 1254.84 |
| 1527120000000 | 1243.9 |
| 1527206400000 | 1235.89 |
| 1527465600000 | 1233.9 |
| 1527552000000 | 1231.73 |
| 1527638400000 | 1211.48 |
| 1527724800000 | 1225.61 |
| 1527811200000 | 1217.2 |
| 1528070400000 | 1237.01 |
| 1528156800000 | 1237.75 |
| 1528243200000 | 1238.04 |
| 1528329600000 | 1248.65 |
| 1528416000000 | 1247.78 |
| 1528675200000 | 1244.06 |
| 1528761600000 | 1239.92 |
| 1528848000000 | 1243.81 |
| 1528934400000 | 1230.5 |
| 1529020800000 | 1231.59 |
| 1529280000000 | 1218.88 |
| 1529366400000 | 1207.81 |
| 1529452800000 | 1213.1 |
| 1529539200000 | 1219.09 |
| 1529625600000 | 1211.33 |
| 1529884800000 | 1202.11 |
| 1529971200000 | 1199.24 |
| 1530057600000 | 1188.3 |
| 1530144000000 | 1193.61 |
| 1530230400000 | 1194.55 |
| 1530489600000 | 1174.86 |
| 1530576000000 | 1176.65 |
| 1530662400000 | 1169.6 |
| 1530748800000 | 1160.77 |
| 1530835200000 | 1177.2 |
| 1531094400000 | 1189.48 |
| 1531180800000 | 1191.83 |
| 1531267200000 | 1181.17 |
| 1531353600000 | 1176.7 |
| 1531440000000 | 1194.64 |
| 1531699200000 | 1194.75 |
| 1531785600000 | 1195.06 |
| 1531872000000 | 1200.47 |
| 1531958400000 | 1202.67 |
| 1532044800000 | 1208.94 |
| 1532304000000 | 1202.05 |
| 1532390400000 | 1213.21 |
| 1532476800000 | 1221.3 |
| 1532563200000 | 1224.14 |
| 1532649600000 | 1232.93 |
| 1532908800000 | 1228.35 |
| 1532995200000 | 1210.3 |
| 1533081600000 | 1227.62 |
| 1533168000000 | 1217.09 |
| 1533254400000 | 1219.56 |
| 1533513600000 | 1210.37 |
| 1533600000000 | 1223.58 |
| 1533686400000 | 1227.27 |
| 1533772800000 | 1223.71 |
| 1533859200000 | 1208.85 |
| 1534118400000 | 1179.11 |
| 1534204800000 | 1197.75 |
| 1534291200000 | 1191.86 |
| 1534377600000 | 1184.65 |
| 1534464000000 | 1195.24 |
| 1534723200000 | 1192.84 |
| 1534809600000 | 1190.73 |
| 1534896000000 | 1205.71 |
| 1534982400000 | 1189.5 |
| 1535068800000 | 1194.77 |
| 1535328000000 | 1213.8 |
| 1535414400000 | 1218.54 |
| 1535500800000 | 1218.93 |
| 1535587200000 | 1221.29 |
| 1535673600000 | 1222.97 |
| 1535932800000 | 1207.04 |
| 1536019200000 | 1201.06 |
| 1536105600000 | 1187.08 |
| 1536192000000 | 1186.49 |
| 1536278400000 | 1170.32 |
| 1536537600000 | 1172.4 |
| 1536624000000 | 1180.51 |
| 1536710400000 | 1174.31 |
| 1536796800000 | 1180.14 |
| 1536883200000 | 1195.89 |
| 1537142400000 | 1197.5 |
| 1537228800000 | 1209.95 |
| 1537315200000 | 1229.14 |
| 1537401600000 | 1226.43 |
| 1537488000000 | 1234.5 |
| 1537747200000 | 1234.49 |
| 1537833600000 | 1239.29 |
| 1537920000000 | 1242.91 |
| 1538006400000 | 1225.98 |
| 1538092800000 | 1238.48 |
| 1538352000000 | 1235.06 |
| 1538438400000 | 1244.33 |
| 1538524800000 | 1222.66 |
| 1538611200000 | 1225.59 |
| 1538697600000 | 1213.4 |
| 1538956800000 | 1220.17 |
| 1539043200000 | 1191.23 |
| 1539129600000 | 1190.53 |
| 1539216000000 | 1148.35 |
| 1539302400000 | 1160.73 |
| 1539561600000 | 1144.82 |
| 1539648000000 | 1153.56 |
| 1539734400000 | 1171.79 |
| 1539820800000 | 1157.33 |
| 1539907200000 | 1146.56 |
| 1540166400000 | 1143.69 |
| 1540252800000 | 1124.18 |
| 1540339200000 | 1118.03 |
| 1540425600000 | 1079.49 |
| 1540512000000 | 1088.47 |
| 1540771200000 | 1071.27 |
| 1540857600000 | 1085.17 |
| 1540944000000 | 1114.21 |
| 1541030400000 | 1110.15 |
| 1541116800000 | 1129.11 |
| 1541376000000 | 1112.48 |
| 1541462400000 | 1122.41 |
| 1541548800000 | 1116.33 |
| 1541635200000 | 1128.05 |
| 1541721600000 | 1119.19 |
| 1541980800000 | 1116.34 |
| 1542067200000 | 1091.2 |
| 1542153600000 | 1100.43 |
| 1542240000000 | 1102.13 |
| 1542326400000 | 1090.85 |
| 1542585600000 | 1107.03 |
| 1542672000000 | 1092.04 |
| 1542758400000 | 1085.91 |
| 1542844800000 | 1090.66 |
| 1542931200000 | 1092.59 |
| 1543190400000 | 1089.41 |
| 1543276800000 | 1098.14 |
| 1543363200000 | 1103.86 |
| 1543449600000 | 1118.98 |
| 1543536000000 | 1119.12 |
| 1543795200000 | 1138.67 |
| 1543881600000 | 1120.63 |
| 1543968000000 | 1109.29 |
| 1544054400000 | 1091.16 |
| 1544140800000 | 1091.3 |
| 1544400000000 | 1067.54 |
| 1544486400000 | 1052.44 |
| 1544572800000 | 1079.29 |
| 1544659200000 | 1083.54 |
| 1544745600000 | 1064.63 |
| 1545004800000 | 1069.41 |
| 1545091200000 | 1053.19 |
| 1545177600000 | 1053.14 |
| 1545264000000 | 1031.99 |
| 1545350400000 | 1019.47 |
| 1545609600000 | 1025.22 |
| 1545696000000 | 969.89 |
| 1545782400000 | 983.41 |
| 1545868800000 | 1025.89 |
| 1545955200000 | 1027.01 |
| 1546214400000 | 1033.61 |
| 1546387200000 | 1037.58 |
| 1546473600000 | 1054.27 |
| 1546560000000 | 1018.5 |
| 1546819200000 | 1053.56 |
| 1546905600000 | 1062.16 |
| 1546992000000 | 1081.75 |
| 1547078400000 | 1068.87 |
| 1547164800000 | 1080.29 |
| 1547424000000 | 1081.19 |
| 1547510400000 | 1095.36 |
| 1547596800000 | 1086.53 |
| 1547683200000 | 1086.08 |
| 1547769600000 | 1089.27 |
| 1548028800000 | 1099.69 |
| 1548115200000 | 1092.09 |
| 1548201600000 | 1085.85 |
| 1548288000000 | 1090.89 |
| 1548374400000 | 1108.37 |
| 1548633600000 | 1106.44 |
| 1548720000000 | 1099.35 |
| 1548806400000 | 1093.33 |
| 1548892800000 | 1116.03 |
| 1548979200000 | 1109.27 |
| 1549238400000 | 1105.9 |
| 1549324800000 | 1107.15 |
| 1549411200000 | 1108.2 |
| 1549497600000 | 1108.08 |
| 1549584000000 | 1085.33 |
| 1549843200000 | 1078.75 |
| 1549929600000 | 1105.53 |
| 1550016000000 | 1121.2 |
| 1550102400000 | 1122.61 |
| 1550188800000 | 1112.38 |
| 1550448000000 | 1126.83 |
| 1550534400000 | 1126.24 |
| 1550620800000 | 1132.13 |
| 1550707200000 | 1132.56 |
| 1550793600000 | 1131.21 |
| 1551052800000 | 1138.31 |
| 1551139200000 | 1136.2 |
| 1551225600000 | 1135 |
| 1551312000000 | 1117.91 |
| 1551398400000 | 1119.41 |
| 1551657600000 | 1132.89 |
| 1551744000000 | 1123.23 |
| 1551830400000 | 1122.02 |
| 1551916800000 | 1110.63 |
| 1552003200000 | 1094 |
| 1552262400000 | 1098.46 |
| 1552348800000 | 1114.24 |
| 1552435200000 | 1106.25 |
| 1552521600000 | 1097.94 |
| 1552608000000 | 1109.56 |
| 1552867200000 | 1120.35 |
| 1552953600000 | 1120.56 |
| 1553040000000 | 1121.34 |
| 1553126400000 | 1127.17 |
| 1553212800000 | 1142.74 |
| 1553472000000 | 1108.37 |
| 1553558400000 | 1130.04 |
| 1553644800000 | 1134.24 |
| 1553731200000 | 1115.73 |
| 1553817600000 | 1118.54 |
| 1554076800000 | 1132.82 |
| 1554163200000 | 1137.59 |
| 1554249600000 | 1146.84 |
| 1554336000000 | 1149.63 |
| 1554422400000 | 1156.57 |
| 1554681600000 | 1154.66 |
| 1554768000000 | 1165.86 |
| 1554854400000 | 1160.84 |
| 1554940800000 | 1153.19 |
| 1555027200000 | 1149.31 |
| 1555286400000 | 1165.47 |
| 1555372800000 | 1166.76 |
| 1555459200000 | 1172.9 |
| 1555545600000 | 1165.37 |
| 1555632000000 | 1173.26 |
| 1555891200000 | 1170.87 |
| 1555977600000 | 1171.89 |
| 1556064000000 | 1165.86 |
| 1556150400000 | 1171.74 |
| 1556236800000 | 1168.39 |
| 1556496000000 | 1165.67 |
| 1556582400000 | 1170.27 |
| 1556668800000 | 1172.39 |
| 1556755200000 | 1168.61 |
| 1556841600000 | 1171.65 |
| 1557100800000 | 1175.5 |
| 1557187200000 | 1157.69 |
| 1557273600000 | 1137.54 |
| 1557360000000 | 1128.61 |
| 1557446400000 | 1127.23 |
| 1557705600000 | 1125.29 |
| 1557792000000 | 1110.89 |
| 1557878400000 | 1119.76 |
| 1557964800000 | 1101.67 |
| 1558051200000 | 1112.87 |
| 1558310400000 | 1112.03 |
| 1558396800000 | 1102.38 |
| 1558483200000 | 1103.05 |
| 1558569600000 | 1096.47 |
| 1558656000000 | 1098.25 |
| 1558915200000 | 1100.03 |
| 1559001600000 | 1108.54 |
| 1559088000000 | 1099.32 |
| 1559174400000 | 1094.14 |
| 1559260800000 | 1086.63 |
| 1559520000000 | 1074.27 |
| 1559606400000 | 1078.54 |
| 1559692800000 | 1107.72 |
| 1559779200000 | 1099.64 |
| 1559865600000 | 1110.1 |
| 1560124800000 | 1124.11 |
| 1560211200000 | 1132.29 |
| 1560297600000 | 1126.59 |
| 1560384000000 | 1116.68 |
| 1560470400000 | 1120.82 |
| 1560729600000 | 1114.96 |
| 1560816000000 | 1109.64 |
| 1560902400000 | 1133.71 |
| 1560988800000 | 1146.95 |
| 1561075200000 | 1136.27 |
| 1561334400000 | 1141.57 |
| 1561420800000 | 1141.17 |
| 1561507200000 | 1130.74 |
| 1561593600000 | 1148.68 |
| 1561680000000 | 1149.13 |
| 1561939200000 | 1169.94 |
| 1562025600000 | 1174.65 |
| 1562112000000 | 1165.09 |
| 1562198400000 | 1171.32 |
| 1562284800000 | 1168.23 |
| 1562544000000 | 1157.16 |
| 1562630400000 | 1152.02 |
| 1562716800000 | 1150.42 |
| 1562803200000 | 1157.89 |
| 1562889600000 | 1159.95 |
| 1563148800000 | 1160.38 |
| 1563235200000 | 1152.44 |
| 1563321600000 | 1150.27 |
| 1563408000000 | 1128.87 |
| 1563494400000 | 1153.6 |
| 1563753600000 | 1150.81 |
| 1563840000000 | 1159.27 |
| 1563926400000 | 1170.41 |
| 1564012800000 | 1170.49 |
| 1564099200000 | 1161.56 |
| 1564358400000 | 1155.72 |
| 1564444800000 | 1161.82 |
| 1564531200000 | 1152.88 |
| 1564617600000 | 1162.75 |
| 1564704000000 | 1150.28 |
| 1564963200000 | 1131.44 |
| 1565049600000 | 1119.58 |
| 1565136000000 | 1125.66 |
| 1565222400000 | 1119.85 |
| 1565308800000 | 1131.43 |
| 1565568000000 | 1135.2 |
| 1565654400000 | 1107 |
| 1565740800000 | 1129.03 |
| 1565827200000 | 1113.01 |
| 1565913600000 | 1107.88 |
| 1566172800000 | 1113.32 |
| 1566259200000 | 1123.25 |
| 1566345600000 | 1117.48 |
| 1566432000000 | 1117.41 |
| 1566518400000 | 1126.39 |
| 1566777600000 | 1104.25 |
| 1566864000000 | 1116.24 |
| 1566950400000 | 1114.46 |
| 1567036800000 | 1109.68 |
| 1567123200000 | 1131.15 |
| 1567382400000 | 1126.82 |
| 1567468800000 | 1134.99 |
| 1567555200000 | 1129.31 |
| 1567641600000 | 1146.17 |
| 1567728000000 | 1154.75 |
| 1567987200000 | 1158.51 |
| 1568073600000 | 1165.15 |
| 1568160000000 | 1180.53 |
| 1568246400000 | 1187.92 |
| 1568332800000 | 1196.48 |
| 1568592000000 | 1197.02 |
| 1568678400000 | 1193.56 |
| 1568764800000 | 1187.64 |
| 1568851200000 | 1190.32 |
| 1568937600000 | 1194.29 |
| 1569196800000 | 1200.18 |
| 1569283200000 | 1201.36 |
| 1569369600000 | 1190.86 |
| 1569456000000 | 1196.62 |
| 1569542400000 | 1188.24 |
| 1569801600000 | 1177.49 |
| 1569888000000 | 1193.31 |
| 1569974400000 | 1186.28 |
| 1570060800000 | 1169.65 |
| 1570147200000 | 1170.91 |
| 1570406400000 | 1168.08 |
| 1570492800000 | 1179.76 |
| 1570579200000 | 1170 |
| 1570665600000 | 1166.42 |
| 1570752000000 | 1173.97 |
| 1571011200000 | 1175.81 |
| 1571097600000 | 1192.37 |
| 1571184000000 | 1204.27 |
| 1571270400000 | 1204.01 |
| 1571356800000 | 1205.26 |
| 1571616000000 | 1205.55 |
| 1571702400000 | 1205.43 |
| 1571788800000 | 1205.67 |
| 1571875200000 | 1214.26 |
| 1571961600000 | 1216.05 |
| 1572220800000 | 1215.34 |
| 1572307200000 | 1231.39 |
| 1572393600000 | 1229.66 |
| 1572480000000 | 1244.14 |
| 1572566400000 | 1241.86 |
| 1572825600000 | 1237.69 |
| 1572912000000 | 1255.93 |
| 1572998400000 | 1257.7 |
| 1573084800000 | 1254.41 |
| 1573171200000 | 1264.24 |
| 1573430400000 | 1262.11 |
| 1573516800000 | 1265.55 |
| 1573603200000 | 1266.95 |
| 1573689600000 | 1255.71 |
| 1573776000000 | 1262.36 |
| 1574035200000 | 1271.01 |
| 1574121600000 | 1263.6 |
| 1574208000000 | 1254.91 |
| 1574294400000 | 1251.66 |
| 1574380800000 | 1252.75 |
| 1574640000000 | 1257.95 |
| 1574726400000 | 1262.46 |
| 1574812800000 | 1262.77 |
| 1574899200000 | 1259.24 |
| 1574985600000 | 1252.97 |
| 1575244800000 | 1270.63 |
| 1575331200000 | 1273.92 |
| 1575417600000 | 1263.36 |
| 1575504000000 | 1270.06 |
| 1575590400000 | 1271.73 |
| 1575849600000 | 1277.11 |
| 1575936000000 | 1273.32 |
| 1576022400000 | 1269.7 |
| 1576108800000 | 1264.46 |
| 1576195200000 | 1292.44 |
| 1576454400000 | 1283.53 |
| 1576540800000 | 1290.19 |
| 1576627200000 | 1283.6 |
| 1576713600000 | 1286.97 |
| 1576800000000 | 1278.09 |
| 1577059200000 | 1277.02 |
| 1577145600000 | 1277.06 |
| 1577232000000 | 1272.22 |
| 1577318400000 | 1277.29 |
| 1577404800000 | 1279.18 |
| 1577664000000 | 1278.36 |
| 1577750400000 | 1282 |
| 1577923200000 | 1286.74 |
| 1578009600000 | 1289.73 |
| 1578268800000 | 1264.95 |
| 1578355200000 | 1283.39 |
| 1578441600000 | 1264.61 |
| 1578528000000 | 1278.62 |
| 1578614400000 | 1287.49 |
| 1578873600000 | 1283.16 |
| 1578960000000 | 1292.47 |
| 1579046400000 | 1283.43 |
| 1579132800000 | 1279.48 |
| 1579219200000 | 1287 |
| 1579478400000 | 1294.54 |
| 1579564800000 | 1289.99 |
| 1579651200000 | 1295.43 |
| 1579737600000 | 1290.94 |
| 1579824000000 | 1290.08 |
| 1580083200000 | 1270.91 |
| 1580169600000 | 1259.72 |
| 1580256000000 | 1267.96 |
| 1580342400000 | 1249.66 |
| 1580428800000 | 1258.67 |
| 1580688000000 | 1242.17 |
| 1580774400000 | 1239.81 |
| 1580860800000 | 1247.84 |
| 1580947200000 | 1276.88 |
| 1581033600000 | 1278.26 |
| 1581292800000 | 1267.26 |
| 1581379200000 | 1265.13 |
| 1581465600000 | 1271.55 |
| 1581552000000 | 1266.32 |
| 1581638400000 | 1261.14 |
| 1581897600000 | 1251.44 |
| 1581984000000 | 1232.57 |
| 1582070400000 | 1227.52 |
| 1582156800000 | 1225.55 |
| 1582243200000 | 1229.4 |
| 1582502400000 | 1240.96 |
| 1582588800000 | 1208.72 |
| 1582675200000 | 1197.48 |
| 1582761600000 | 1178.04 |
| 1582848000000 | 1157.53 |
| 1583107200000 | 1167.33 |
| 1583193600000 | 1157.34 |
| 1583280000000 | 1155.26 |
| 1583366400000 | 1174.96 |
| 1583452800000 | 1153.36 |
| 1583712000000 | 1116.13 |
| 1583798400000 | 1118.88 |
| 1583884800000 | 1087.25 |
| 1583971200000 | 1031.01 |
| 1584057600000 | 965.91 |
| 1584316800000 | 950.2 |
| 1584403200000 | 953.34 |
| 1584489600000 | 943.9 |
| 1584576000000 | 920.61 |
| 1584662400000 | 910.02 |
| 1584921600000 | 911.71 |
| 1585008000000 | 957.48 |
| 1585094400000 | 1033.54 |
| 1585180800000 | 1020.02 |
| 1585267200000 | 1077.01 |
| 1585526400000 | 1063.34 |
| 1585612800000 | 1046.98 |
| 1585699200000 | 1017.56 |
| 1585785600000 | 997.84 |
| 1585872000000 | 988.12 |
| 1586131200000 | 1025.49 |
| 1586217600000 | 1050.46 |
| 1586304000000 | 1066.85 |
| 1586390400000 | 1068.56 |
| 1586476800000 | 1076.68 |
| 1586736000000 | 1063.34 |
| 1586822400000 | 1096.39 |
| 1586908800000 | 1095.65 |
| 1586995200000 | 1076.58 |
| 1587081600000 | 1107.09 |
| 1587340800000 | 1096.71 |
| 1587427200000 | 1075.89 |
| 1587513600000 | 1063.48 |
| 1587600000000 | 1082.35 |
| 1587686400000 | 1079.4 |
| 1587945600000 | 1109.22 |
| 1588032000000 | 1113.2 |
| 1588118400000 | 1116.9 |
| 1588204800000 | 1133.2 |
| 1588291200000 | 1101.86 |
| 1588550400000 | 1101.64 |
| 1588636800000 | 1104.95 |
| 1588723200000 | 1110.73 |
| 1588809600000 | 1103.74 |
| 1588896000000 | 1129.69 |
| 1589155200000 | 1133.34 |
| 1589241600000 | 1132.55 |
| 1589328000000 | 1132.02 |
| 1589414400000 | 1110.66 |
| 1589500800000 | 1118.08 |
| 1589760000000 | 1113.91 |
| 1589846400000 | 1131.47 |
| 1589932800000 | 1140.73 |
| 1590019200000 | 1134.94 |
| 1590105600000 | 1128.12 |
| 1590364800000 | 1138.83 |
| 1590451200000 | 1167.63 |
| 1590537600000 | 1176.4 |
| 1590624000000 | 1204.77 |
| 1590710400000 | 1184.47 |
| 1590969600000 | 1195.9 |
| 1591056000000 | 1199.72 |
| 1591142400000 | 1211.38 |
| 1591228800000 | 1212.75 |
| 1591315200000 | 1215.4 |
| 1591574400000 | 1241.24 |
| 1591660800000 | 1246.83 |
| 1591747200000 | 1253.26 |
| 1591833600000 | 1232.05 |
| 1591920000000 | 1209.7 |
| 1592179200000 | 1175.27 |
| 1592265600000 | 1230.15 |
| 1592352000000 | 1229.04 |
| 1592438400000 | 1232.16 |
| 1592524800000 | 1232.4 |
| 1592784000000 | 1229.54 |
| 1592870400000 | 1244.15 |
| 1592956800000 | 1236.58 |
| 1593043200000 | 1220.18 |
| 1593129600000 | 1228.2 |
| 1593388800000 | 1199.8 |
| 1593475200000 | 1207.8 |
| 1593561600000 | 1201.86 |
| 1593648000000 | 1207.02 |
| 1593734400000 | 1218.63 |
| 1593993600000 | 1240.14 |
| 1594080000000 | 1237.89 |
| 1594166400000 | 1225.03 |
| 1594252800000 | 1231.92 |
| 1594339200000 | 1223 |
| 1594598400000 | 1248.84 |
| 1594684800000 | 1241.83 |
| 1594771200000 | 1267.11 |
| 1594857600000 | 1253.1 |
| 1594944000000 | 1248.61 |
| 1595203200000 | 1252.48 |
| 1595289600000 | 1263.94 |
| 1595376000000 | 1256.45 |
| 1595462400000 | 1258.74 |
| 1595548800000 | 1272.29 |
| 1595808000000 | 1280.72 |
| 1595894400000 | 1277.92 |
| 1595980800000 | 1253.45 |
| 1596067200000 | 1255.57 |
| 1596153600000 | 1213.35 |
| 1596412800000 | 1235.06 |
| 1596499200000 | 1260.05 |
| 1596585600000 | 1266.04 |
| 1596672000000 | 1261.9 |
| 1596758400000 | 1252.28 |
| 1597017600000 | 1253.58 |
| 1597104000000 | 1274.65 |
| 1597190400000 | 1279.74 |
| 1597276800000 | 1300.81 |
| 1597363200000 | 1305.75 |
| 1597622400000 | 1300.7 |
| 1597708800000 | 1306.3 |
| 1597795200000 | 1302.45 |
| 1597881600000 | 1282.75 |
| 1597968000000 | 1287.18 |
| 1598227200000 | 1293.35 |
| 1598313600000 | 1297.9 |
| 1598400000000 | 1307.06 |
| 1598486400000 | 1298.7 |
| 1598572800000 | 1298.21 |
| 1598832000000 | 1299.5 |
| 1598918400000 | 1301.49 |
| 1599004800000 | 1305.92 |
| 1599091200000 | 1313.7 |
| 1599177600000 | 1299.59 |
| 1599436800000 | 1291.35 |
| 1599523200000 | 1300.33 |
| 1599609600000 | 1284.19 |
| 1599696000000 | 1300.39 |
| 1599782400000 | 1305.85 |
| 1600041600000 | 1329.54 |
| 1600128000000 | 1326.37 |
| 1600214400000 | 1337.25 |
| 1600300800000 | 1329.47 |
| 1600387200000 | 1342.29 |
| 1600646400000 | 1339.19 |
| 1600732800000 | 1333.83 |
| 1600819200000 | 1326.72 |
| 1600905600000 | 1307.79 |
| 1600992000000 | 1311.09 |
| 1601251200000 | 1331.84 |
| 1601337600000 | 1338.79 |
| 1601424000000 | 1316.49 |
| 1601510400000 | 1315.12 |
| 1601596800000 | 1309.23 |
| 1601856000000 | 1321.87 |
| 1601942400000 | 1330.72 |
| 1602028800000 | 1329.11 |
| 1602115200000 | 1338.52 |
| 1602201600000 | 1337.67 |
| 1602460800000 | 1338.53 |
| 1602547200000 | 1342.4 |
| 1602633600000 | 1343.79 |
| 1602720000000 | 1333.31 |
| 1602806400000 | 1319.12 |
| 1603065600000 | 1336.4 |
| 1603152000000 | 1329.35 |
| 1603238400000 | 1351.74 |
| 1603324800000 | 1338.95 |
| 1603411200000 | 1343.21 |
| 1603670400000 | 1340.57 |
| 1603756800000 | 1344.72 |
| 1603843200000 | 1349.61 |
| 1603929600000 | 1348.33 |
| 1604016000000 | 1320.83 |
| 1604275200000 | 1339.32 |
| 1604361600000 | 1342.33 |
| 1604448000000 | 1357.64 |
| 1604534400000 | 1393.05 |
| 1604620800000 | 1407.22 |
| 1604880000000 | 1401.47 |
| 1604966400000 | 1401.16 |
| 1605052800000 | 1419.22 |
| 1605139200000 | 1431.66 |
| 1605225600000 | 1425.95 |
| 1605484800000 | 1451.18 |
| 1605571200000 | 1456.27 |
| 1605657600000 | 1449.86 |
| 1605744000000 | 1447 |
| 1605830400000 | 1454.16 |
| 1606089600000 | 1444.95 |
| 1606176000000 | 1477.49 |
| 1606262400000 | 1493.33 |
| 1606348800000 | 1508.78 |
| 1606435200000 | 1519.68 |
| 1606694400000 | 1496.25 |
| 1606780800000 | 1506.77 |
| 1606867200000 | 1510.06 |
| 1606953600000 | 1523.74 |
| 1607040000000 | 1522.03 |
| 1607299200000 | 1511.86 |
| 1607385600000 | 1505.41 |
| 1607472000000 | 1527.15 |
| 1607558400000 | 1524.67 |
| 1607644800000 | 1535.57 |
| 1607904000000 | 1544.39 |
| 1607990400000 | 1544.86 |
| 1608076800000 | 1553.72 |
| 1608163200000 | 1572.21 |
| 1608249600000 | 1566.9 |
| 1608508800000 | 1560.23 |
| 1608595200000 | 1535.78 |
| 1608681600000 | 1539.54 |
| 1608768000000 | 1546.51 |
| 1608854400000 | 1550.34 |
| 1609113600000 | 1560.89 |
| 1609200000000 | 1592.32 |
| 1609286400000 | 1583.38 |
| 1609372800000 | 1583.38 |
| 1609718400000 | 1579.51 |
| 1609804800000 | 1586.31 |
| 1609891200000 | 1570.95 |
| 1609977600000 | 1587.71 |
| 1610064000000 | 1622.31 |
| 1610323200000 | 1614.55 |
| 1610409600000 | 1623.63 |
| 1610496000000 | 1631.37 |
| 1610582400000 | 1637.4 |
| 1610668800000 | 1620.6 |
| 1610928000000 | 1613.88 |
| 1611014400000 | 1624.98 |
| 1611100800000 | 1630.05 |
| 1611187200000 | 1638.83 |
| 1611273600000 | 1632.01 |
| 1611532800000 | 1635.73 |
| 1611619200000 | 1626.74 |
| 1611705600000 | 1632.2 |
| 1611792000000 | 1603.12 |
| 1611878400000 | 1563.82 |
| 1612137600000 | 1577.56 |
| 1612224000000 | 1595.91 |
| 1612310400000 | 1611.38 |
| 1612396800000 | 1600.8 |
| 1612483200000 | 1624.2 |
| 1612742400000 | 1647.22 |
| 1612828800000 | 1658.58 |
| 1612915200000 | 1665.71 |
| 1613001600000 | 1664.77 |
| 1613088000000 | 1668.56 |
| 1613347200000 | 1682.67 |
| 1613433600000 | 1682.55 |
| 1613520000000 | 1670.14 |
| 1613606400000 | 1654.3 |
| 1613692800000 | 1648.64 |
| 1613952000000 | 1659 |
| 1614038400000 | 1658.45 |
| 1614124800000 | 1602.78 |
| 1614211200000 | 1623.92 |
| 1614297600000 | 1559.63 |
| 1614556800000 | 1590.51 |
| 1614643200000 | 1587.16 |
| 1614729600000 | 1588.49 |
| 1614816000000 | 1558.27 |
| 1614902400000 | 1561.37 |
| 1615161600000 | 1544.39 |
| 1615248000000 | 1557.24 |
| 1615334400000 | 1566.54 |
| 1615420800000 | 1568.03 |
| 1615507200000 | 1592.3 |
| 1615766400000 | 1599.41 |
| 1615852800000 | 1609.23 |
| 1615939200000 | 1607.18 |
| 1616025600000 | 1635.89 |
| 1616112000000 | 1632.89 |
| 1616371200000 | 1607.79 |
| 1616457600000 | 1598.53 |
| 1616544000000 | 1571.25 |
| 1616630400000 | 1583.58 |
| 1616716800000 | 1601.77 |
| 1616976000000 | 1613.6 |
| 1617062400000 | 1606.65 |
| 1617148800000 | 1594.79 |
| 1617235200000 | 1603.67 |
| 1617321600000 | 1624.49 |
| 1617580800000 | 1636.31 |
| 1617667200000 | 1616.6 |
| 1617753600000 | 1627.12 |
| 1617840000000 | 1627.57 |
| 1617926400000 | 1632.47 |
| 1618185600000 | 1626.21 |
| 1618272000000 | 1633.38 |
| 1618358400000 | 1635.01 |
| 1618444800000 | 1641.42 |
| 1618531200000 | 1640.04 |
| 1618790400000 | 1657.5 |
| 1618876800000 | 1627.93 |
| 1618963200000 | 1587.98 |
| 1619049600000 | 1627.74 |
| 1619136000000 | 1613.94 |
| 1619395200000 | 1615.43 |
| 1619481600000 | 1595.51 |
| 1619568000000 | 1601.55 |
| 1619654400000 | 1600.98 |
| 1619740800000 | 1567.7 |
| 1620000000000 | 1573.17 |
| 1620086400000 | 1569.2 |
| 1620172800000 | 1569 |
| 1620259200000 | 1592.8 |
| 1620345600000 | 1599.88 |
| 1620604800000 | 1618.7 |
| 1620691200000 | 1579.68 |
| 1620777600000 | 1545.5 |
| 1620864000000 | 1514.57 |
| 1620950400000 | 1548.7 |
| 1621209600000 | 1550.53 |
| 1621296000000 | 1578.45 |
| 1621382400000 | 1569.7 |
| 1621468800000 | 1570.78 |
| 1621555200000 | 1579.93 |
| 1621814400000 | 1591.64 |
| 1621900800000 | 1599.93 |
| 1621987200000 | 1604.9 |
| 1622073600000 | 1593.05 |
| 1622160000000 | 1623.78 |
| 1622419200000 | 1614.14 |
| 1622505600000 | 1624.19 |
| 1622592000000 | 1632.32 |
| 1622678400000 | 1639.01 |
| 1622764800000 | 1651.14 |
| 1623024000000 | 1653.05 |
| 1623110400000 | 1648.16 |
| 1623196800000 | 1636.05 |
| 1623283200000 | 1638.39 |
| 1623369600000 | 1634.72 |
| 1623628800000 | 1638.58 |
| 1623715200000 | 1656.59 |
| 1623801600000 | 1659.09 |
| 1623888000000 | 1644.42 |
| 1623974400000 | 1636.2 |
| 1624233600000 | 1594.17 |
| 1624320000000 | 1633.26 |
| 1624406400000 | 1624.33 |
| 1624492800000 | 1622.68 |
| 1624579200000 | 1638.49 |
| 1624838400000 | 1637.84 |
| 1624924800000 | 1633.24 |
| 1625011200000 | 1618.49 |
| 1625097600000 | 1609.49 |
| 1625184000000 | 1626 |
| 1625443200000 | 1626.42 |
| 1625529600000 | 1637.94 |
| 1625616000000 | 1625.33 |
| 1625702400000 | 1624.87 |
| 1625788800000 | 1606.64 |
| 1626048000000 | 1643.5 |
| 1626134400000 | 1652 |
| 1626220800000 | 1649.19 |
| 1626307200000 | 1631.68 |
| 1626393600000 | 1620.54 |
| 1626652800000 | 1605.8 |
| 1626739200000 | 1583.21 |
| 1626825600000 | 1592.71 |
| 1626912000000 | 1595.62 |
| 1626998400000 | 1589.34 |
| 1627257600000 | 1612.87 |
| 1627344000000 | 1627.91 |
| 1627430400000 | 1611.09 |
| 1627516800000 | 1633.17 |
| 1627603200000 | 1611.59 |
| 1627862400000 | 1656.97 |
| 1627948800000 | 1658.02 |
| 1628035200000 | 1638 |
| 1628121600000 | 1648.56 |
| 1628208000000 | 1634.77 |
| 1628467200000 | 1635.28 |
| 1628553600000 | 1631.99 |
| 1628640000000 | 1645.93 |
| 1628726400000 | 1646.49 |
| 1628812800000 | 1651.55 |
| 1629072000000 | 1635.75 |
| 1629158400000 | 1620.15 |
| 1629244800000 | 1623.09 |
| 1629331200000 | 1596.8 |
| 1629417600000 | 1571.25 |
| 1629676800000 | 1610.34 |
| 1629763200000 | 1628.45 |
| 1629849600000 | 1626.56 |
| 1629936000000 | 1624.46 |
| 1630022400000 | 1618.67 |
| 1630281600000 | 1639.48 |
| 1630368000000 | 1656.75 |
| 1630454400000 | 1673.96 |
| 1630540800000 | 1682.29 |
| 1630627200000 | 1717.95 |
| 1630886400000 | 1739.65 |
| 1630972800000 | 1753.14 |
| 1631059200000 | 1761.91 |
| 1631145600000 | 1755.07 |
| 1631232000000 | 1775.82 |
| 1631491200000 | 1777.16 |
| 1631577600000 | 1800.14 |
| 1631664000000 | 1794.44 |
| 1631750400000 | 1779.71 |
| 1631836800000 | 1783.02 |
| 1632096000000 | 1790.44 |
| 1632182400000 | 1759.96 |
| 1632268800000 | 1731.65 |
| 1632355200000 | 1723.73 |
| 1632441600000 | 1753.02 |
| 1632700800000 | 1742.65 |
| 1632787200000 | 1729.54 |
| 1632873600000 | 1689.18 |
| 1632960000000 | 1685.03 |
| 1633046400000 | 1651.55 |
| 1633305600000 | 1629.53 |
| 1633392000000 | 1591.35 |
| 1633478400000 | 1582.68 |
| 1633564800000 | 1584.72 |
| 1633651200000 | 1601.78 |
| 1633910400000 | 1615.03 |
| 1633996800000 | 1603.77 |
| 1634083200000 | 1598.87 |
| 1634169600000 | 1614.23 |
| 1634256000000 | 1644.76 |
| 1634515200000 | 1643.76 |
| 1634601600000 | 1652.09 |
| 1634688000000 | 1646.42 |
| 1634774400000 | 1624.19 |
| 1634860800000 | 1637.11 |
| 1635120000000 | 1629.76 |
| 1635206400000 | 1639.77 |
| 1635292800000 | 1645.66 |
| 1635379200000 | 1641.09 |
| 1635465600000 | 1638.3 |
| 1635724800000 | 1679.3 |
| 1635811200000 | 1677.8 |
| 1635897600000 | 1673.67 |
| 1635984000000 | 1707.11 |
| 1636070400000 | 1698.01 |
| 1636329600000 | 1694.82 |
| 1636416000000 | 1682.05 |
| 1636502400000 | 1659.29 |
| 1636588800000 | 1666.91 |
| 1636675200000 | 1690.06 |
| 1636934400000 | 1702.18 |
| 1637020800000 | 1702.29 |
| 1637107200000 | 1702.48 |
| 1637193600000 | 1707.18 |
| 1637280000000 | 1729.73 |
| 1637539200000 | 1709.09 |
| 1637625600000 | 1705.36 |
| 1637712000000 | 1676.69 |
| 1637798400000 | 1683.62 |
| 1637884800000 | 1682.07 |
| 1638144000000 | 1646.28 |
| 1638230400000 | 1633.88 |
| 1638316800000 | 1654.98 |
| 1638403200000 | 1646.8 |
| 1638489600000 | 1663.3 |
| 1638748800000 | 1653.19 |
| 1638835200000 | 1681.04 |
| 1638921600000 | 1697.72 |
| 1639008000000 | 1691.7 |
| 1639094400000 | 1681.48 |
| 1639353600000 | 1682.29 |
| 1639440000000 | 1676.98 |
| 1639526400000 | 1686.85 |
| 1639612800000 | 1719.39 |
| 1639699200000 | 1693.14 |
| 1639958400000 | 1657.45 |
| 1640044800000 | 1675.6 |
| 1640131200000 | 1673.71 |
| 1640217600000 | 1693.9 |
| 1640304000000 | 1696.67 |
| 1640563200000 | 1685.35 |
| 1640649600000 | 1712.77 |
| 1640736000000 | 1698.01 |
| 1640822400000 | 1689.06 |
| 1640908800000 | 1689.05 |
| 1641168000000 | 1686.94 |
| 1641254400000 | 1717.84 |
| 1641340800000 | 1732.94 |
| 1641427200000 | 1689.54 |
| 1641513600000 | 1688.06 |
| 1641772800000 | 1695.99 |
| 1641859200000 | 1667.93 |
| 1641945600000 | 1707.94 |
| 1642032000000 | 1707.86 |
| 1642118400000 | 1680.93 |
| 1642377600000 | 1679.8 |
| 1642464000000 | 1676.57 |
| 1642550400000 | 1612.36 |
| 1642636800000 | 1636.7 |
| 1642723200000 | 1618.89 |
| 1642982400000 | 1612.15 |
| 1643068800000 | 1581.49 |
| 1643155200000 | 1568.81 |
| 1643241600000 | 1505.07 |
| 1643328000000 | 1540.75 |
| 1643587200000 | 1561.09 |
| 1643673600000 | 1567.3 |
| 1643760000000 | 1610.39 |
| 1643846400000 | 1584.11 |
| 1643932800000 | 1583.15 |
| 1644192000000 | 1571.56 |
| 1644278400000 | 1564.96 |
| 1644364800000 | 1589.29 |
| 1644451200000 | 1590.51 |
| 1644537600000 | 1591.54 |
| 1644796800000 | 1552.32 |
| 1644883200000 | 1539.67 |
| 1644969600000 | 1576.18 |
| 1645056000000 | 1567.43 |
| 1645142400000 | 1556.62 |
| 1645401600000 | 1544.37 |
| 1645488000000 | 1508.49 |
| 1645574400000 | 1508.89 |
| 1645660800000 | 1479.99 |
| 1645747200000 | 1508.43 |
| 1646006400000 | 1517.25 |
| 1646092800000 | 1531.37 |
| 1646179200000 | 1484.03 |
| 1646265600000 | 1497.75 |
| 1646352000000 | 1469.31 |
| 1646611200000 | 1401.19 |
| 1646697600000 | 1380.41 |
| 1646784000000 | 1377.06 |
| 1646870400000 | 1440.15 |
| 1646956800000 | 1389.56 |
| 1647216000000 | 1387.14 |
| 1647302400000 | 1394.22 |
| 1647388800000 | 1417.67 |
| 1647475200000 | 1469.14 |
| 1647561600000 | 1465.39 |
| 1647820800000 | 1465.7 |
| 1647907200000 | 1465.59 |
| 1647993600000 | 1505.14 |
| 1648080000000 | 1500.78 |
| 1648166400000 | 1502.11 |
| 1648425600000 | 1475.56 |
| 1648512000000 | 1504.71 |
| 1648598400000 | 1504.88 |
| 1648684800000 | 1503 |
| 1648771200000 | 1477.74 |
| 1649030400000 | 1484.61 |
| 1649116800000 | 1476.23 |
| 1649203200000 | 1445.57 |
| 1649289600000 | 1418.64 |
| 1649376000000 | 1412.18 |
| 1649635200000 | 1389.92 |
| 1649721600000 | 1364.39 |
| 1649808000000 | 1384.22 |
| 1649894400000 | 1396.35 |
| 1649980800000 | 1383 |
| 1650240000000 | 1361.32 |
| 1650326400000 | 1356.64 |
| 1650412800000 | 1384.71 |
| 1650499200000 | 1391.06 |
| 1650585600000 | 1370.92 |
| 1650844800000 | 1354.35 |
| 1650931200000 | 1360.99 |
| 1651017600000 | 1330.18 |
| 1651104000000 | 1334.48 |
| 1651190400000 | 1349.48 |
| 1651449600000 | 1337.94 |
| 1651536000000 | 1341.24 |
| 1651622400000 | 1340.56 |
| 1651708800000 | 1337.83 |
| 1651795200000 | 1347.71 |
| 1652054400000 | 1318.48 |
| 1652140800000 | 1310.23 |
| 1652227200000 | 1304.47 |
| 1652313600000 | 1315.52 |
| 1652400000000 | 1328.73 |
| 1652659200000 | 1330.27 |
| 1652745600000 | 1332.76 |
| 1652832000000 | 1356.94 |
| 1652918400000 | 1344.89 |
| 1653004800000 | 1351.4 |
| 1653264000000 | 1364.05 |
| 1653350400000 | 1364.5 |
| 1653436800000 | 1351.67 |
| 1653523200000 | 1350.1 |
| 1653609600000 | 1360.98 |
| 1653868800000 | 1392.46 |
| 1653955200000 | 1379.01 |
| 1654041600000 | 1386.14 |
| 1654128000000 | 1377.55 |
| 1654214400000 | 1374.27 |
| 1654473600000 | 1369.73 |
| 1654560000000 | 1366.38 |
| 1654646400000 | 1371.82 |
| 1654732800000 | 1367.51 |
| 1654819200000 | 1345.17 |
| 1655078400000 | 1304.9 |
| 1655164800000 | 1281.81 |
| 1655251200000 | 1265.26 |
| 1655337600000 | 1295.43 |
| 1655424000000 | 1238.67 |
| 1655683200000 | 1229.34 |
| 1655769600000 | 1246.03 |
| 1655856000000 | 1245.83 |
| 1655942400000 | 1249.78 |
| 1656028800000 | 1256.93 |
| 1656288000000 | 1277.31 |
| 1656374400000 | 1278.37 |
| 1656460800000 | 1257.77 |
| 1656547200000 | 1246.92 |
| 1656633600000 | 1231.54 |
| 1656892800000 | 1243.34 |
| 1656979200000 | 1247.55 |
| 1657065600000 | 1238.4 |
| 1657152000000 | 1259.28 |
| 1657238400000 | 1261.33 |
| 1657497600000 | 1264.43 |
| 1657584000000 | 1246.31 |
| 1657670400000 | 1247.22 |
| 1657756800000 | 1237.01 |
| 1657843200000 | 1246.92 |
| 1658102400000 | 1251.96 |
| 1658188800000 | 1264.14 |
| 1658275200000 | 1297.61 |
| 1658361600000 | 1302.2 |
| 1658448000000 | 1324.08 |
| 1658707200000 | 1300.04 |
| 1658793600000 | 1298.75 |
| 1658880000000 | 1295.65 |
| 1658966400000 | 1321.55 |
| 1659052800000 | 1321.68 |
| 1659312000000 | 1358.09 |
| 1659398400000 | 1333.24 |
| 1659484800000 | 1315.08 |
| 1659571200000 | 1329.51 |
| 1659657600000 | 1321.55 |
| 1659916800000 | 1333.7 |
| 1660003200000 | 1319 |
| 1660089600000 | 1342.04 |
| 1660176000000 | 1337.39 |
| 1660262400000 | 1358.41 |
| 1660521600000 | 1377.77 |
| 1660608000000 | 1359.8 |
| 1660694400000 | 1368.28 |
| 1660780800000 | 1356 |
| 1660867200000 | 1343.94 |
| 1661126400000 | 1338.33 |
| 1661212800000 | 1326.42 |
| 1661299200000 | 1315.83 |
| 1661385600000 | 1321.01 |
| 1661472000000 | 1321.84 |
| 1661731200000 | 1278.3 |
| 1661817600000 | 1291.33 |
| 1661904000000 | 1290.57 |
| 1661990400000 | 1255.52 |
| 1662076800000 | 1251.04 |
| 1662336000000 | 1246.41 |
| 1662422400000 | 1228.99 |
| 1662508800000 | 1207.15 |
| 1662595200000 | 1242.22 |
| 1662681600000 | 1258.08 |
| 1662940800000 | 1268.85 |
| 1663027200000 | 1256.59 |
| 1663113600000 | 1239.06 |
| 1663200000000 | 1232.6 |
| 1663286400000 | 1222.81 |
| 1663545600000 | 1219.88 |
| 1663632000000 | 1222.18 |
| 1663718400000 | 1198.16 |
| 1663804800000 | 1213.18 |
| 1663891200000 | 1203.11 |
| 1664150400000 | 1155.67 |
| 1664236800000 | 1158.99 |
| 1664323200000 | 1149.8 |
| 1664409600000 | 1162.44 |
| 1664496000000 | 1131.39 |
| 1664755200000 | 1152.96 |
| 1664841600000 | 1187.81 |
| 1664928000000 | 1192.51 |
| 1665014400000 | 1198.44 |
| 1665100800000 | 1186.05 |
| 1665360000000 | 1181.13 |
| 1665446400000 | 1146 |
| 1665532800000 | 1133.62 |
| 1665619200000 | 1125.27 |
| 1665705600000 | 1145.04 |
| 1665964800000 | 1129.88 |
| 1666051200000 | 1141.42 |
| 1666137600000 | 1137.1 |
| 1666224000000 | 1130.1 |
| 1666310400000 | 1120.35 |
| 1666569600000 | 1138.05 |
| 1666656000000 | 1159.16 |
| 1666742400000 | 1175.2 |
| 1666828800000 | 1175.22 |
| 1666915200000 | 1157.73 |
| 1667174400000 | 1173.04 |
| 1667260800000 | 1180.91 |
| 1667347200000 | 1191.78 |
| 1667433600000 | 1183.33 |
| 1667520000000 | 1172.32 |
| 1667779200000 | 1195.38 |
| 1667865600000 | 1222.52 |
| 1667952000000 | 1210.7 |
| 1668038400000 | 1236.38 |
| 1668124800000 | 1302.92 |
| 1668384000000 | 1283.03 |
| 1668470400000 | 1301.01 |
| 1668556800000 | 1295.81 |
| 1668643200000 | 1277 |
| 1668729600000 | 1284.12 |
| 1668988800000 | 1268.7 |
| 1669075200000 | 1287.67 |
| 1669161600000 | 1302.6 |
| 1669248000000 | 1330.82 |
| 1669334400000 | 1317.65 |
| 1669593600000 | 1313.73 |
| 1669680000000 | 1305.1 |
| 1669766400000 | 1290.65 |
| 1669852800000 | 1334.95 |
| 1669939200000 | 1316.92 |
| 1670198400000 | 1304.94 |
| 1670284800000 | 1301.01 |
| 1670371200000 | 1292.16 |
| 1670457600000 | 1286.84 |
| 1670544000000 | 1303.04 |
| 1670803200000 | 1292.41 |
| 1670889600000 | 1319.34 |
| 1670976000000 | 1334.69 |
| 1671062400000 | 1302.11 |
| 1671148800000 | 1289.44 |
| 1671408000000 | 1270.96 |
| 1671494400000 | 1291.05 |
| 1671580800000 | 1266.88 |
| 1671667200000 | 1271.97 |
| 1671753600000 | 1251.94 |
| 1672012800000 | 1258.92 |
| 1672099200000 | 1251.8 |
| 1672185600000 | 1242.21 |
| 1672272000000 | 1246.41 |
| 1672358400000 | 1252.62 |
| 1672617600000 | 1252.62 |
| 1672704000000 | 1264.03 |
| 1672790400000 | 1233.28 |
| 1672876800000 | 1225.37 |
| 1672963200000 | 1250.81 |
| 1673222400000 | 1255.56 |
| 1673308800000 | 1262.42 |
| 1673395200000 | 1277.7 |
| 1673481600000 | 1308.01 |
| 1673568000000 | 1322.31 |
| 1673827200000 | 1301.37 |
| 1673913600000 | 1324.22 |
| 1674000000000 | 1351.2 |
| 1674086400000 | 1331.78 |
| 1674172800000 | 1321.95 |
| 1674432000000 | 1330.31 |
| 1674518400000 | 1356.33 |
| 1674604800000 | 1367.11 |
| 1674691200000 | 1355.06 |
| 1674777600000 | 1363.78 |
| 1675036800000 | 1362.9 |
| 1675123200000 | 1359.34 |
| 1675209600000 | 1366.09 |
| 1675296000000 | 1375.84 |
| 1675382400000 | 1359.86 |
| 1675641600000 | 1345.76 |
| 1675728000000 | 1364.24 |
| 1675814400000 | 1358.42 |
| 1675900800000 | 1363.28 |
| 1675987200000 | 1361.09 |
| 1676246400000 | 1334.98 |
| 1676332800000 | 1342.95 |
| 1676419200000 | 1322.62 |
| 1676505600000 | 1337.51 |
| 1676592000000 | 1325.38 |
| 1676851200000 | 1327.87 |
| 1676937600000 | 1319.51 |
| 1677024000000 | 1300.46 |
| 1677110400000 | 1298.15 |
| 1677196800000 | 1297.53 |
| 1677456000000 | 1301.92 |
| 1677542400000 | 1302.42 |
| 1677628800000 | 1309.89 |
| 1677715200000 | 1300.04 |
| 1677801600000 | 1321.76 |
| 1678060800000 | 1342.67 |
| 1678147200000 | 1336.36 |
| 1678233600000 | 1338.11 |
| 1678320000000 | 1354.12 |
| 1678406400000 | 1352.17 |
| 1678665600000 | 1346.18 |
| 1678752000000 | 1302.85 |
| 1678838400000 | 1320.58 |
| 1678924800000 | 1306.93 |
| 1679011200000 | 1334.8 |
| 1679270400000 | 1321.4 |
| 1679356800000 | 1314.87 |
| 1679443200000 | 1336.28 |
| 1679529600000 | 1349.66 |
| 1679616000000 | 1354.56 |
| 1679875200000 | 1348.39 |
| 1679961600000 | 1356.94 |
| 1680048000000 | 1362.42 |
| 1680134400000 | 1365.46 |
| 1680220800000 | 1379.11 |
| 1680480000000 | 1391.02 |
| 1680566400000 | 1400.32 |
| 1680652800000 | 1382.44 |
| 1680739200000 | 1349.63 |
| 1680825600000 | 1353.12 |
| 1681084800000 | 1339.39 |
| 1681171200000 | 1355.01 |
| 1681257600000 | 1367.04 |
| 1681344000000 | 1375.28 |
| 1681430400000 | 1370.86 |
| 1681689600000 | 1367.67 |
| 1681776000000 | 1380.24 |
| 1681862400000 | 1369.29 |
| 1681948800000 | 1374.8 |
| 1682035200000 | 1369.31 |
| 1682294400000 | 1370.07 |
| 1682380800000 | 1378.04 |
| 1682467200000 | 1369.1 |
| 1682553600000 | 1372.04 |
| 1682640000000 | 1368.08 |
| 1682899200000 | 1372.11 |
| 1682985600000 | 1383.05 |
| 1683072000000 | 1396.75 |
| 1683158400000 | 1409.68 |
| 1683244800000 | 1399.25 |
| 1683504000000 | 1395.14 |
| 1683590400000 | 1412.27 |
| 1683676800000 | 1410.54 |
| 1683763200000 | 1408.02 |
| 1683849600000 | 1412.13 |
| 1684108800000 | 1412.06 |
| 1684195200000 | 1417.48 |
| 1684281600000 | 1408.87 |
| 1684368000000 | 1427.9 |
| 1684454400000 | 1439.72 |
| 1684713600000 | 1448.62 |
| 1684800000000 | 1437.27 |
| 1684886400000 | 1431 |
| 1684972800000 | 1426.47 |
| 1685059200000 | 1422.76 |
| 1685318400000 | 1431.26 |
| 1685404800000 | 1440.32 |
| 1685491200000 | 1419.94 |
| 1685577600000 | 1438.9 |
| 1685664000000 | 1456.5 |
| 1685923200000 | 1489.25 |
| 1686009600000 | 1499.59 |
| 1686096000000 | 1473.02 |
| 1686182400000 | 1467.11 |
| 1686268800000 | 1487.78 |
| 1686528000000 | 1498.54 |
| 1686614400000 | 1522.24 |
| 1686700800000 | 1551.87 |
| 1686787200000 | 1542.22 |
| 1686873600000 | 1534.21 |
| 1687132800000 | 1517.97 |
| 1687219200000 | 1519.26 |
| 1687305600000 | 1511.75 |
| 1687392000000 | 1496.92 |
| 1687478400000 | 1464.93 |
| 1687737600000 | 1467.51 |
| 1687824000000 | 1455.5 |
| 1687910400000 | 1482.38 |
| 1687996800000 | 1484.92 |
| 1688083200000 | 1481.43 |
| 1688342400000 | 1508.92 |
| 1688428800000 | 1497.88 |
| 1688515200000 | 1497.15 |
| 1688601600000 | 1477.57 |
| 1688688000000 | 1479.35 |
| 1688947200000 | 1471.54 |
| 1689033600000 | 1478.8 |
| 1689120000000 | 1486.36 |
| 1689206400000 | 1510.23 |
| 1689292800000 | 1506.09 |
| 1689552000000 | 1499.39 |
| 1689638400000 | 1518.43 |
| 1689724800000 | 1527.26 |
| 1689811200000 | 1502.29 |
| 1689897600000 | 1486.72 |
| 1690156800000 | 1508.31 |
| 1690243200000 | 1512.04 |
| 1690329600000 | 1515.49 |
| 1690416000000 | 1512.11 |
| 1690502400000 | 1513.04 |
| 1690761600000 | 1516.36 |
| 1690848000000 | 1518.99 |
| 1690934400000 | 1497.84 |
| 1691020800000 | 1481.96 |
| 1691107200000 | 1486.8 |
| 1691366400000 | 1487.17 |
| 1691452800000 | 1481.43 |
| 1691539200000 | 1463.61 |
| 1691625600000 | 1466.72 |
| 1691712000000 | 1463.23 |
| 1691971200000 | 1438.39 |
| 1692057600000 | 1446.72 |
| 1692144000000 | 1420.19 |
| 1692230400000 | 1413.83 |
| 1692316800000 | 1412.64 |
| 1692576000000 | 1402.2 |
| 1692662400000 | 1423.97 |
| 1692748800000 | 1441.68 |
| 1692835200000 | 1438.55 |
| 1692921600000 | 1411.2 |
| 1693180800000 | 1437.3 |
| 1693267200000 | 1439.72 |
| 1693353600000 | 1454.46 |
| 1693440000000 | 1471.1 |
| 1693526400000 | 1475.14 |
| 1693785600000 | 1484.45 |
| 1693872000000 | 1475.69 |
| 1693958400000 | 1488.71 |
| 1694044800000 | 1481.12 |
| 1694131200000 | 1457.34 |
| 1694390400000 | 1465.19 |
| 1694476800000 | 1471.74 |
| 1694563200000 | 1465.43 |
| 1694649600000 | 1488.7 |
| 1694736000000 | 1502.14 |
| 1694995200000 | 1503.95 |
| 1695081600000 | 1501.15 |
| 1695168000000 | 1485.54 |
| 1695254400000 | 1468.11 |
| 1695340800000 | 1456.5 |
| 1695600000000 | 1454.84 |
| 1695686400000 | 1441.86 |
| 1695772800000 | 1439.79 |
| 1695859200000 | 1428.18 |
| 1695945600000 | 1421.5 |
| 1696204800000 | 1413.64 |
| 1696291200000 | 1395.69 |
| 1696377600000 | 1360.92 |
| 1696464000000 | 1390.99 |
| 1696550400000 | 1380.45 |
| 1696809600000 | 1388.22 |
| 1696896000000 | 1414.8 |
| 1696982400000 | 1416.26 |
| 1697068800000 | 1443.07 |
| 1697155200000 | 1422.08 |
| 1697414400000 | 1399.39 |
| 1697500800000 | 1411.52 |
| 1697587200000 | 1410.03 |
| 1697673600000 | 1384.2 |
| 1697760000000 | 1374.8 |
| 1698019200000 | 1364.59 |
| 1698105600000 | 1362.35 |
| 1698192000000 | 1370.48 |
| 1698278400000 | 1341.95 |
| 1698364800000 | 1361.4 |
| 1698624000000 | 1355.56 |
| 1698710400000 | 1339.93 |
| 1698796800000 | 1386.17 |
| 1698883200000 | 1405.59 |
| 1698969600000 | 1416.13 |
| 1699228800000 | 1447.39 |
| 1699315200000 | 1424.39 |
| 1699401600000 | 1415.14 |
| 1699488000000 | 1431.5 |
| 1699574400000 | 1419.4 |
| 1699833600000 | 1416.88 |
| 1699920000000 | 1432.23 |
| 1700006400000 | 1460.21 |
| 1700092800000 | 1469.44 |
| 1700179200000 | 1488.74 |
| 1700438400000 | 1482.28 |
| 1700524800000 | 1483.9 |
| 1700611200000 | 1470.93 |
| 1700697600000 | 1472.69 |
| 1700784000000 | 1483.46 |
| 1701043200000 | 1479.82 |
| 1701129600000 | 1483.77 |
| 1701216000000 | 1486.47 |
| 1701302400000 | 1490.45 |
| 1701388800000 | 1494.97 |
| 1701648000000 | 1482.82 |
| 1701734400000 | 1466.37 |
| 1701820800000 | 1496.81 |
| 1701907200000 | 1505.51 |
| 1701993600000 | 1471.93 |
| 1702252800000 | 1472.38 |
| 1702339200000 | 1479.76 |
| 1702425600000 | 1487.91 |
| 1702512000000 | 1501.46 |
| 1702598400000 | 1518.2 |
| 1702857600000 | 1496.29 |
| 1702944000000 | 1503.86 |
| 1703030400000 | 1521.25 |
| 1703116800000 | 1516.15 |
| 1703203200000 | 1515.31 |
| 1703462400000 | 1519.38 |
| 1703548800000 | 1518.41 |
| 1703635200000 | 1538.99 |
| 1703721600000 | 1552.08 |
| 1703808000000 | 1552.73 |
| 1704153600000 | 1542.27 |
| 1704240000000 | 1524.36 |
| 1704326400000 | 1513.96 |
| 1704412800000 | 1524.98 |
| 1704672000000 | 1527.53 |
| 1704758400000 | 1536.55 |
| 1704844800000 | 1552.89 |
| 1704931200000 | 1579.68 |
| 1705017600000 | 1606.87 |
| 1705276800000 | 1609.7 |
| 1705363200000 | 1583.8 |
| 1705449600000 | 1559.03 |
| 1705536000000 | 1563.12 |
| 1705622400000 | 1582.69 |
| 1705881600000 | 1606.45 |
| 1705968000000 | 1599.96 |
| 1706054400000 | 1603.68 |
| 1706140800000 | 1597.16 |
| 1706227200000 | 1569.22 |
| 1706486400000 | 1594.24 |
| 1706572800000 | 1593.81 |
| 1706659200000 | 1626.97 |
| 1706745600000 | 1611.51 |
| 1706832000000 | 1595.37 |
| 1707091200000 | 1600.66 |
| 1707177600000 | 1605.87 |
| 1707264000000 | 1612.65 |
| 1707350400000 | 1617.86 |
| 1707436800000 | 1614.63 |
| 1707696000000 | 1613.22 |
| 1707782400000 | 1637.52 |
| 1707868800000 | 1619.88 |
| 1707955200000 | 1634.1 |
| 1708041600000 | 1646.03 |
| 1708300800000 | 1642.59 |
| 1708387200000 | 1646.76 |
| 1708473600000 | 1639.4 |
| 1708560000000 | 1665.83 |
| 1708646400000 | 1665.52 |
| 1708905600000 | 1673.25 |
| 1708992000000 | 1681.35 |
| 1709078400000 | 1671.12 |
| 1709164800000 | 1685.14 |
| 1709251200000 | 1706.24 |
| 1709510400000 | 1705.53 |
| 1709596800000 | 1719.62 |
| 1709683200000 | 1729.61 |
| 1709769600000 | 1720.54 |
| 1709856000000 | 1734.23 |
| 1710115200000 | 1695.99 |
| 1710201600000 | 1682.26 |
| 1710288000000 | 1675.97 |
| 1710374400000 | 1675.31 |
| 1710460800000 | 1669.13 |
| 1710720000000 | 1709.97 |
| 1710806400000 | 1712.7 |
| 1710892800000 | 1702.08 |
| 1710979200000 | 1736.07 |
| 1711065600000 | 1748.89 |
| 1711324800000 | 1722.75 |
| 1711411200000 | 1726.43 |
| 1711497600000 | 1739.57 |
| 1711584000000 | 1724 |
| 1711670400000 | 1730.11 |
| 1711929600000 | 1697.76 |
| 1712016000000 | 1699.01 |
| 1712102400000 | 1682.73 |
| 1712188800000 | 1700.77 |
| 1712275200000 | 1674.03 |
| 1712534400000 | 1689.64 |
| 1712620800000 | 1711.09 |
| 1712707200000 | 1690.02 |
| 1712793600000 | 1686.71 |
| 1712880000000 | 1697.04 |
| 1713139200000 | 1673.86 |
| 1713225600000 | 1642.23 |
| 1713312000000 | 1621.73 |
| 1713398400000 | 1626.72 |
| 1713484800000 | 1587.63 |
| 1713744000000 | 1601.54 |
| 1713830400000 | 1601.39 |
| 1713916800000 | 1638.85 |
| 1714003200000 | 1599.83 |
| 1714089600000 | 1597.66 |
| 1714348800000 | 1603.67 |
| 1714435200000 | 1639.78 |
| 1714521600000 | 1629.09 |
| 1714608000000 | 1664.58 |
| 1714694400000 | 1677.35 |
| 1714953600000 | 1665.75 |
| 1715040000000 | 1674.71 |
| 1715126400000 | 1635.74 |
| 1715212800000 | 1635.37 |
| 1715299200000 | 1635.74 |
| 1715558400000 | 1634.79 |
| 1715644800000 | 1637.86 |
| 1715731200000 | 1659.97 |
| 1715817600000 | 1670.1 |
| 1715904000000 | 1671.01 |
| 1716163200000 | 1677.17 |
| 1716249600000 | 1669.35 |
| 1716336000000 | 1647.54 |
| 1716422400000 | 1659.42 |
| 1716508800000 | 1651.31 |
| 1716768000000 | 1666.69 |
| 1716854400000 | 1662.54 |
| 1716940800000 | 1640.12 |
| 1717027200000 | 1636.18 |
| 1717113600000 | 1655.87 |
| 1717372800000 | 1678.28 |
| 1717459200000 | 1688.66 |
| 1717545600000 | 1647.29 |
| 1717632000000 | 1659.18 |
| 1717718400000 | 1647.35 |
| 1717977600000 | 1665.11 |
| 1718064000000 | 1660.65 |
| 1718150400000 | 1662.79 |
| 1718236800000 | 1641.72 |
| 1718323200000 | 1639.12 |
| 1718582400000 | 1603.16 |
| 1718668800000 | 1613.43 |
| 1718755200000 | 1622.25 |
| 1718841600000 | 1615.56 |
| 1718928000000 | 1604.97 |
| 1719187200000 | 1611.64 |
| 1719273600000 | 1638.31 |
| 1719360000000 | 1641.9 |
| 1719446400000 | 1634.59 |
| 1719532800000 | 1639.57 |
| 1719792000000 | 1635.21 |
| 1719878400000 | 1657.64 |
| 1719964800000 | 1671.47 |
| 1720051200000 | 1692.62 |
| 1720137600000 | 1686.54 |
| 1720396800000 | 1682.09 |
| 1720483200000 | 1696.76 |
| 1720569600000 | 1700.81 |
| 1720656000000 | 1749.9 |
| 1720742400000 | 1728.22 |
| 1721001600000 | 1726.49 |
| 1721088000000 | 1725.4 |
| 1721174400000 | 1753.1 |
| 1721260800000 | 1707.56 |
| 1721347200000 | 1699.61 |
| 1721606400000 | 1678.96 |
| 1721692800000 | 1688.77 |
| 1721779200000 | 1698.6 |
| 1721865600000 | 1632.28 |
| 1721952000000 | 1623.65 |
| 1722211200000 | 1652.64 |
| 1722297600000 | 1648.35 |
| 1722384000000 | 1715.39 |
| 1722470400000 | 1662.64 |
| 1722556800000 | 1594.8 |
| 1722816000000 | 1431.17 |
| 1722902400000 | 1559.86 |
| 1722988800000 | 1559.42 |
| 1723075200000 | 1541.4 |
| 1723161600000 | 1560.74 |
| 1723420800000 | 1547.02 |
| 1723507200000 | 1610.02 |
| 1723593600000 | 1631.99 |
| 1723680000000 | 1617.07 |
| 1723766400000 | 1686.88 |
| 1724025600000 | 1674.69 |
| 1724112000000 | 1700.01 |
| 1724198400000 | 1700.1 |
| 1724284800000 | 1696.35 |
| 1724371200000 | 1719.93 |
| 1724630400000 | 1707.14 |
| 1724716800000 | 1717.23 |
| 1724803200000 | 1727.85 |
| 1724889600000 | 1716.57 |
| 1724976000000 | 1726.99 |
| 1725235200000 | 1714.7 |
| 1725321600000 | 1732.17 |
| 1725408000000 | 1676.01 |
| 1725494400000 | 1661.51 |
| 1725580800000 | 1658.5 |
| 1725840000000 | 1639.37 |
| 1725926400000 | 1632.29 |
| 1726012800000 | 1619.5 |
| 1726099200000 | 1653.65 |
| 1726185600000 | 1660.48 |
| 1726444800000 | 1663.02 |
| 1726531200000 | 1630.91 |
| 1726617600000 | 1637.88 |
| 1726704000000 | 1668.75 |
| 1726790400000 | 1673.16 |
| 1727049600000 | 1681.2 |
| 1727136000000 | 1691.39 |
| 1727222400000 | 1683.48 |
| 1727308800000 | 1727.81 |
| 1727395200000 | 1786.26 |
| 1727654400000 | 1706.06 |
| 1727740800000 | 1734.25 |
| 1727827200000 | 1674.67 |
| 1727913600000 | 1691.33 |
| 1728000000000 | 1675.27 |
| 1728259200000 | 1712.8 |
| 1728345600000 | 1685.89 |
| 1728432000000 | 1686.46 |
| 1728518400000 | 1695.68 |
| 1728604800000 | 1688.34 |
| 1728864000000 | 1681.7 |
| 1728950400000 | 1695.47 |
| 1729036800000 | 1663.65 |
| 1729123200000 | 1654.97 |
| 1729209600000 | 1664.08 |
| 1729468800000 | 1653.93 |
| 1729555200000 | 1628.41 |
| 1729641600000 | 1599.37 |
| 1729728000000 | 1613.36 |
| 1729814400000 | 1603.4 |
| 1730073600000 | 1617.43 |
| 1730160000000 | 1628.05 |
| 1730246400000 | 1648.76 |
| 1730332800000 | 1646.83 |
| 1730419200000 | 1598.17 |
| 1730678400000 | 1608.28 |
| 1730764800000 | 1623.72 |
| 1730851200000 | 1635.67 |
| 1730937600000 | 1662.15 |
| 1731024000000 | 1666.31 |
| 1731283200000 | 1648.54 |
| 1731369600000 | 1643.39 |
| 1731456000000 | 1610.85 |
| 1731542400000 | 1600.95 |
| 1731628800000 | 1621.13 |
| 1731888000000 | 1603.01 |
| 1731974400000 | 1627.19 |
| 1732060800000 | 1606.85 |
| 1732147200000 | 1609.17 |
| 1732233600000 | 1611.06 |
| 1732492800000 | 1633.93 |
| 1732579200000 | 1626.14 |
| 1732665600000 | 1633.95 |
| 1732752000000 | 1642.94 |
| 1732838400000 | 1647.62 |
| 1733097600000 | 1674.02 |
| 1733184000000 | 1708.75 |
| 1733270400000 | 1691.94 |
| 1733356800000 | 1697.07 |
| 1733443200000 | 1689.28 |
| 1733702400000 | 1681.15 |
| 1733788800000 | 1679.27 |
| 1733875200000 | 1677.63 |
| 1733961600000 | 1695.6 |
| 1734048000000 | 1657.66 |
| 1734307200000 | 1648.8 |
| 1734393600000 | 1650.89 |
| 1734480000000 | 1642.36 |
| 1734566400000 | 1599.66 |
| 1734652800000 | 1607.03 |
| 1734912000000 | 1617.54 |
| 1734998400000 | 1616.98 |
| 1735084800000 | 1625.99 |
| 1735171200000 | 1641.78 |
| 1735257600000 | 1671.41 |
| 1735516800000 | 1661.88 |
| 1735603200000 | 1662.31 |
| 1735776000000 | 1662.35 |
| 1735862400000 | 1659.78 |
| 1736121600000 | 1637.45 |
| 1736208000000 | 1664.16 |
| 1736294400000 | 1653.28 |
| 1736380800000 | 1637.04 |
| 1736467200000 | 1626.05 |
| 1736726400000 | 1626.6 |
| 1736812800000 | 1598.16 |
| 1736899200000 | 1621.45 |
| 1736985600000 | 1627.17 |
| 1737072000000 | 1613.6 |
| 1737331200000 | 1642.49 |
| 1737417600000 | 1650.38 |
| 1737504000000 | 1659.51 |
| 1737590400000 | 1673.91 |
| 1737676800000 | 1674.2 |
| 1737936000000 | 1686.61 |
| 1738022400000 | 1664.44 |
| 1738108800000 | 1686.8 |
| 1738195200000 | 1697.1 |
| 1738281600000 | 1693.58 |
| 1738540800000 | 1637.55 |
| 1738627200000 | 1655.64 |
| 1738713600000 | 1689.51 |
| 1738800000000 | 1698.04 |
| 1738886400000 | 1688.84 |
| 1739145600000 | 1684.3 |
| 1739232000000 | 1674.36 |
| 1739318400000 | 1650.76 |
| 1739404800000 | 1688.25 |
| 1739491200000 | 1695.11 |
| 1739750400000 | 1713.04 |
| 1739836800000 | 1714.37 |
| 1739923200000 | 1714.46 |
| 1740009600000 | 1713.93 |
| 1740096000000 | 1712.52 |
| 1740355200000 | 1715.51 |
| 1740441600000 | 1699.13 |
| 1740528000000 | 1688.21 |
| 1740614400000 | 1695.42 |
| 1740700800000 | 1643.02 |
| 1740960000000 | 1678.08 |
| 1741046400000 | 1683.49 |
| 1741132800000 | 1682.22 |
| 1741219200000 | 1715.86 |
| 1741305600000 | 1689.35 |
| 1741564800000 | 1689.6 |
| 1741651200000 | 1665.1 |
| 1741737600000 | 1669.89 |
| 1741824000000 | 1673.68 |
| 1741910400000 | 1677.63 |
| 1742169600000 | 1694.66 |
| 1742256000000 | 1708.72 |
| 1742342400000 | 1709.53 |
| 1742428800000 | 1722.95 |
| 1742515200000 | 1730.36 |
| 1742774400000 | 1699.64 |
| 1742860800000 | 1715.26 |
| 1742947200000 | 1715.12 |
| 1743033600000 | 1705.1 |
| 1743120000000 | 1685.79 |
| 1743379200000 | 1627.33 |
| 1743465600000 | 1632.57 |
| 1743552000000 | 1628.02 |
| 1743638400000 | 1561.35 |
| 1743724800000 | 1537.85 |
| 1743984000000 | 1387.65 |
| 1744070400000 | 1487.79 |
| 1744156800000 | 1448.71 |
| 1744243200000 | 1587.24 |
| 1744329600000 | 1538.51 |
| 1744588800000 | 1554.26 |
| 1744675200000 | 1587.51 |
| 1744761600000 | 1570.88 |
| 1744848000000 | 1597.72 |
| 1744934400000 | 1608.77 |
| 1745193600000 | 1595.78 |
| 1745280000000 | 1591.83 |
| 1745366400000 | 1615.18 |
| 1745452800000 | 1637.64 |
| 1745539200000 | 1654.31 |
| 1745798400000 | 1683.21 |
| 1745884800000 | 1688.97 |
| 1745971200000 | 1695.07 |
| 1746057600000 | 1678.82 |
| 1746144000000 | 1707.24 |
| 1746403200000 | 1709.97 |
| 1746489600000 | 1721.1 |
| 1746576000000 | 1707.5 |
| 1746662400000 | 1689.67 |
| 1746748800000 | 1712.22 |
| 1747008000000 | 1680.55 |
| 1747094400000 | 1722.47 |
| 1747180800000 | 1732.64 |
| 1747267200000 | 1714.26 |
| 1747353600000 | 1708.49 |
| 1747612800000 | 1721.36 |
| 1747699200000 | 1736.36 |
| 1747785600000 | 1739.73 |
| 1747872000000 | 1725.37 |
| 1747958400000 | 1750.81 |
| 1748217600000 | 1760.43 |
| 1748304000000 | 1754.64 |
| 1748390400000 | 1750.73 |
| 1748476800000 | 1796.54 |
| 1748563200000 | 1782.35 |
| 1748822400000 | 1776.06 |
| 1748908800000 | 1757.42 |
| 1748995200000 | 1776.35 |
| 1749081600000 | 1751.76 |
| 1749168000000 | 1741.99 |
| 1749427200000 | 1757.84 |
| 1749513600000 | 1759.8 |
| 1749600000000 | 1762.49 |
| 1749686400000 | 1769.23 |
| 1749772800000 | 1738.41 |
| 1750032000000 | 1750.65 |
| 1750118400000 | 1744.86 |
| 1750204800000 | 1765.48 |
| 1750291200000 | 1735.76 |
| 1750377600000 | 1719.34 |
| 1750636800000 | 1705.38 |
| 1750723200000 | 1744.87 |
| 1750809600000 | 1739.82 |
| 1750896000000 | 1770.37 |
| 1750982400000 | 1796.14 |
| 1751241600000 | 1805.56 |
| 1751328000000 | 1793.86 |
| 1751414400000 | 1780.33 |
| 1751500800000 | 1774.87 |
| 1751587200000 | 1781.6 |
| 1751846400000 | 1749.78 |
| 1751932800000 | 1742.02 |
| 1752019200000 | 1753.98 |
| 1752105600000 | 1741.5 |
| 1752192000000 | 1739.12 |
| 1752451200000 | 1736.63 |
| 1752537600000 | 1727.17 |
| 1752624000000 | 1725.47 |
| 1752710400000 | 1734.16 |
| 1752796800000 | 1728.98 |
| 1753056000000 | 1741.66 |
| 1753142400000 | 1751.87 |
| 1753228800000 | 1831.93 |
| 1753315200000 | 1865.16 |
| 1753401600000 | 1827.86 |
| 1753660800000 | 1812.38 |
| 1753747200000 | 1789.7 |
| 1753833600000 | 1785.94 |
| 1753920000000 | 1778.45 |
| 1754006400000 | 1794 |
| 1754265600000 | 1779.47 |
| 1754352000000 | 1787.78 |
| 1754438400000 | 1802.29 |
| 1754524800000 | 1809.19 |
| 1754611200000 | 1829.23 |
| 1754870400000 | 1826.4 |
| 1754956800000 | 1854.77 |
| 1755043200000 | 1891.39 |
| 1755129600000 | 1857.57 |
| 1755216000000 | 1901.32 |
| 1755475200000 | 1892.92 |
| 1755561600000 | 1892.44 |
| 1755648000000 | 1885.91 |
| 1755734400000 | 1857.61 |
| 1755820800000 | 1883.4 |
| 1756080000000 | 1884.15 |
| 1756166400000 | 1861.91 |
| 1756252800000 | 1854.63 |
| 1756339200000 | 1878.75 |
| 1756425600000 | 1867.74 |
| 1756684800000 | 1849.64 |
| 1756771200000 | 1847.08 |
| 1756857600000 | 1827.24 |
| 1756944000000 | 1837.28 |
| 1757030400000 | 1878.51 |
| 1757289600000 | 1892.38 |
| 1757376000000 | 1890.65 |
| 1757462400000 | 1896.14 |
| 1757548800000 | 1900.48 |
| 1757635200000 | 1904.34 |
| 1757894400000 | 1907.56 |
| 1757980800000 | 1924.82 |
| 1758067200000 | 1918.26 |
| 1758153600000 | 1908.67 |
| 1758240000000 | 1901.3 |
| 1758499200000 | 1922.78 |
| 1758585600000 | 1924.08 |
| 1758672000000 | 1914.57 |
| 1758758400000 | 1912 |
| 1758844800000 | 1907.76 |
| 1759104000000 | 1900.63 |
| 1759190400000 | 1919.78 |
| 1759276800000 | 1909.74 |
| 1759363200000 | 1905.23 |
| 1759449600000 | 1939.09 |
| 1759708800000 | 1978.29 |
| 1759795200000 | 1964.82 |
| 1759881600000 | 1948.9 |
| 1759968000000 | 1953.81 |
| 1760054400000 | 1927.07 |
| 1760313600000 | 1927.78 |
| 1760400000000 | 1889.44 |
| 1760486400000 | 1926.18 |
| 1760572800000 | 1949 |
| 1760659200000 | 1931.2 |
| 1760918400000 | 1982.99 |
| 1761004800000 | 1969.21 |
| 1761091200000 | 1981.59 |
| 1761177600000 | 1957.9 |
| 1761264000000 | 1968.96 |
| 1761523200000 | 1999.91 |
| 1761609600000 | 1989.99 |
| 1761696000000 | 1997.75 |
| 1761782400000 | 1979.42 |
| 1761868800000 | 2003.48 |
| 1762128000000 | 2002.54 |
| 1762214400000 | 2003.49 |
| 1762300800000 | 1957.08 |
| 1762387200000 | 2007.38 |
| 1762473600000 | 1994.5 |
| 1762732800000 | 1988.22 |
| 1762819200000 | 1994.06 |
| 1762905600000 | 2013.19 |
| 1762992000000 | 2036.35 |
| 1763078400000 | 2013.92 |
| 1763337600000 | 1993.47 |
| 1763424000000 | 1927.5 |
| 1763510400000 | 1901.67 |
| 1763596800000 | 1926.71 |
| 1763683200000 | 1929.09 |
| 1763942400000 | 1926.16 |
| 1764028800000 | 1938.46 |
| 1764115200000 | 1975.34 |
| 1764201600000 | 1985.28 |
| 1764288000000 | 1995.28 |
| 1764547200000 | 1983.25 |
| 1764633600000 | 1979.14 |
| 1764720000000 | 1986.81 |
| 1764806400000 | 2039.39 |
| 1764892800000 | 2004.69 |
| 1765152000000 | 2004.61 |
| 1765238400000 | 1994.4 |
| 1765324800000 | 1999.77 |
| 1765411200000 | 1999.18 |
| 1765497600000 | 2031.4 |
| 1765756800000 | 2042.81 |
| 1765843200000 | 2009.77 |
| 1765929600000 | 2001.01 |
| 1766016000000 | 1983.96 |
| 1766102400000 | 1972.64 |
| 1766361600000 | 2007.79 |
| 1766448000000 | 2021.83 |
| 1766534400000 | 2019.32 |
| 1766620800000 | 2025.8 |
| 1766707200000 | 2021.31 |
| 1766966400000 | 2023.04 |
| 1767052800000 | 2010.15 |
| 1767139200000 | 2004.88 |
| 1767312000000 | 2006.92 |
| 1767571200000 | 2059.07 |
| 1767657600000 | 2092.29 |
| 1767744000000 | 2071.79 |
| 1767830400000 | 2047.91 |
| 1767916800000 | 2062.25 |
| 1768176000000 | 2061.23 |
| 1768262400000 | 2109.41 |
| 1768348800000 | 2157.16 |
| 1768435200000 | 2171.19 |
| 1768521600000 | 2173.8 |
| 1768780800000 | 2168.61 |
| 1768867200000 | 2144.04 |
| 1768953600000 | 2121.6 |
| 1769040000000 | 2136.6 |
| 1769126400000 | 2149.22 |
| 1769385600000 | 2156.14 |
| 1769472000000 | 2176.99 |
| 1769558400000 | 2154.99 |
| 1769644800000 | 2169.57 |
| 1769731200000 | 2165.56 |
| STOXX Japan Foreign Focus | STOXX Japan Universal | |
|---|---|---|
| 2019 | 23.929005678337 | 18.624725012927 |
| 2020 | 23.309674600136 | 13.669493823278 |
| 2021 | 6.6472967300883 | 0.77765203423987 |
| 2022 | -25.838785115893 | -16.556439502858 |
| 2023 | 23.958582810433 | 19.453059522747 |
| 2024 | 7.0292795196484 | 7.8123668758406 |
| 2025 | 20.608069493656 | 25.11517465266 |
| 2026 | 159.73892320962 | 112.84941845071 |
Methodology
The parent index of the STOXX Japan Focus indices is the STOXX Japan. Index constituents are selected from the eligible list of companies as follows:
1. STOXX Japan Domestic Focus Index: From the Universe, only companies with 50% or more domestic geographical revenue will be included in the Domestic Index.
2. STOXX Japan 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 semi-annually in June and December.
| Index | ISIN | Symbol | Bloomberg | Reuters |
|---|---|---|---|---|
| Net Return EUR | CH1487683562 | SXJFORR | .SXJFORR | |
| Price EUR | CH1487683554 | SXJFORP | .SXJFORP | |
| Gross Return EUR | CH1487683570 | SXJFORGR | .SXJFORGR | |
| Gross Return USD | CH1487683604 | SXJFORGV | SXJFORGV INDEX | .SXJFORGV |
| Price USD | CH1487683588 | SXJFORL | SXJFORL INDEX | .SXJFORL |
| Net Return USD | CH1487683596 | SXJFORV | SXJFORV INDEX | .SXJFORV |
Quick Facts
| Weighting | free-float market capitalization |
| Cap Factor | N/A |
| No. of components | Variable |
| Review frequency | Semi-Annually in June and December |
| Calculation/distribution | Realtime 15 sec |
| Calculation hours | 00:00 - 22:30 CET Global |
| 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 |
|---|---|---|---|
| Toyota Motor Corp. | Automobiles and Parts | Japan | 7.803% |
| Mitsubishi UFJ Financial Group | Banks | Japan | 6.259% |
| Hitachi Ltd. | Industrial Goods and Services | Japan | 4.619% |
| SONY GROUP CORP. | Consumer Products and Services | Japan | 3.995% |
| Sumitomo Mitsui Financial Grou | Banks | Japan | 3.970% |
| Tokyo Electron Ltd. | Technology | Japan | 3.664% |
| Advantest Corp. | Technology | Japan | 3.489% |
| Mizuho Financial Group Inc. | Banks | Japan | 3.176% |
| Mitsubishi Heavy Industries Lt | Industrial Goods and Services | Japan | 2.867% |
| Fast Retailing Co. Ltd. | Retail | Japan | 2.752% |
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.