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 (USD bn) | Components (USD bn) | Component weight (%) | Turnover (%) | |||||
|---|---|---|---|---|---|---|---|---|---|
| Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
| STOXX Europe 600 Foreign Focus | 12,187.7 | 10,079.5 | 36.7 | 11.5 | 561.3 | 2.0 | 5.6 | 0.0 | N/A |
| STOXX Europe 600 | 18,828.1 | 15,125.3 | 25.2 | 8.5 | 561.3 | 2.0 | 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 | 4.6 | 4.6 | 26.9 | 52.3 | 62.9 | N/A | N/A | 27.5 | 15.3 | 10.4 |
| STOXX Europe 600 | 4.6 | 4.6 | 33.9 | 62.9 | 76.7 | N/A | N/A | 34.7 | 18.0 | 12.2 |
| Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
| STOXX Europe 600 Foreign Focus | N/A | N/A | 16.1 | 14.8 | 17.3 | N/A | N/A | 1.4 | 0.8 | 0.4 |
| STOXX Europe 600 | N/A | N/A | 16.3 | 14.9 | 17.3 | N/A | N/A | 1.7 | 0.9 | 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 | 3.2 | 2.5 | 2.4 |
| Index to benchmark | Beta | Annualized information ratio | ||||||||
| STOXX Europe 600 Foreign Focus | 1.1 | 1.1 | 1.0 | 1.0 | 1.0 | 0.0 | 0.0 | -1.8 | -0.9 | -0.7 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(USD, Gross Return), all data as of January 30, 2026
THEME INDICES
STOXX Europe 600 Foreign Focus
Fundamentals
| Index | Price/earnings incl. negative | Price/earnings excl. negative | Price/book | Dividend yield (%)3 | Price/sales | Price/cash flow | ||
|---|---|---|---|---|---|---|---|---|
| Trailing | Projected | Trailing | Projected | Trailing | Trailing | Trailing | ||
| STOXX Europe 600 Foreign Focus | 21.9 | 18.8 | 21.0 | 18.7 | 2.9 | 3.0 | 2.0 | 12.3 |
| STOXX Europe 600 | 19.9 | 16.8 | 18.3 | 16.5 | 2.2 | 3.8 | 1.6 | 1.9 |
Performance and annual returns
| STOXX Europe 600 Foreign Focus | |
|---|---|
| 1434931200000 | 1000 |
| 1435017600000 | 993.34 |
| 1435104000000 | 989.23 |
| 1435190400000 | 986.09 |
| 1435276800000 | 982.1 |
| 1435536000000 | 958.49 |
| 1435622400000 | 944.48 |
| 1435708800000 | 954.99 |
| 1435795200000 | 953.08 |
| 1435881600000 | 948.06 |
| 1436140800000 | 936.77 |
| 1436227200000 | 911.39 |
| 1436313600000 | 922.16 |
| 1436400000000 | 939.58 |
| 1436486400000 | 967.63 |
| 1436745600000 | 972.09 |
| 1436832000000 | 976.74 |
| 1436918400000 | 975.08 |
| 1437004800000 | 983.03 |
| 1437091200000 | 978.98 |
| 1437350400000 | 981.83 |
| 1437436800000 | 977.88 |
| 1437523200000 | 966.01 |
| 1437609600000 | 970.15 |
| 1437696000000 | 959.31 |
| 1437955200000 | 949.19 |
| 1438041600000 | 953.89 |
| 1438128000000 | 964.65 |
| 1438214400000 | 961.45 |
| 1438300800000 | 972.71 |
| 1438560000000 | 973.75 |
| 1438646400000 | 971.19 |
| 1438732800000 | 975.27 |
| 1438819200000 | 971.1 |
| 1438905600000 | 964.59 |
| 1439164800000 | 974.13 |
| 1439251200000 | 962.66 |
| 1439337600000 | 946.42 |
| 1439424000000 | 952.09 |
| 1439510400000 | 949.41 |
| 1439769600000 | 948.38 |
| 1439856000000 | 947.03 |
| 1439942400000 | 931.17 |
| 1440028800000 | 924.07 |
| 1440115200000 | 902.67 |
| 1440374400000 | 876.62 |
| 1440460800000 | 898.67 |
| 1440547200000 | 880.46 |
| 1440633600000 | 895.99 |
| 1440720000000 | 898.87 |
| 1440979200000 | 896.71 |
| 1441065600000 | 876.34 |
| 1441152000000 | 874.66 |
| 1441238400000 | 885.04 |
| 1441324800000 | 865.01 |
| 1441584000000 | 872.48 |
| 1441670400000 | 883.35 |
| 1441756800000 | 894.06 |
| 1441843200000 | 887.2 |
| 1441929600000 | 884.41 |
| 1442188800000 | 880.49 |
| 1442275200000 | 887.41 |
| 1442361600000 | 904.51 |
| 1442448000000 | 902.63 |
| 1442534400000 | 892.09 |
| 1442793600000 | 886.04 |
| 1442880000000 | 852.74 |
| 1442966400000 | 853.31 |
| 1443052800000 | 844.47 |
| 1443139200000 | 860.9 |
| 1443398400000 | 844.64 |
| 1443484800000 | 840.58 |
| 1443571200000 | 858.74 |
| 1443657600000 | 858.41 |
| 1443744000000 | 867.33 |
| 1444003200000 | 888.04 |
| 1444089600000 | 896.09 |
| 1444176000000 | 894.88 |
| 1444262400000 | 900.95 |
| 1444348800000 | 911.4 |
| 1444608000000 | 910.76 |
| 1444694400000 | 902.77 |
| 1444780800000 | 900.34 |
| 1444867200000 | 911.08 |
| 1444953600000 | 913.78 |
| 1445212800000 | 911.32 |
| 1445299200000 | 908.39 |
| 1445385600000 | 909.05 |
| 1445472000000 | 913.88 |
| 1445558400000 | 922.96 |
| 1445817600000 | 919.78 |
| 1445904000000 | 910.48 |
| 1445990400000 | 922.25 |
| 1446076800000 | 916.04 |
| 1446163200000 | 921.72 |
| 1446422400000 | 922.99 |
| 1446508800000 | 920.43 |
| 1446595200000 | 919.42 |
| 1446681600000 | 917.71 |
| 1446768000000 | 908.61 |
| 1447027200000 | 899.34 |
| 1447113600000 | 894.72 |
| 1447200000000 | 904.17 |
| 1447286400000 | 891.54 |
| 1447372800000 | 881.57 |
| 1447632000000 | 882.71 |
| 1447718400000 | 899.4 |
| 1447804800000 | 898.24 |
| 1447891200000 | 909.74 |
| 1447977600000 | 907.75 |
| 1448236800000 | 900.35 |
| 1448323200000 | 890.43 |
| 1448409600000 | 899.45 |
| 1448496000000 | 908.78 |
| 1448582400000 | 904.1 |
| 1448841600000 | 905.52 |
| 1448928000000 | 905.1 |
| 1449014400000 | 902.46 |
| 1449100800000 | 895.6 |
| 1449187200000 | 894.36 |
| 1449446400000 | 897.5 |
| 1449532800000 | 883.42 |
| 1449619200000 | 885.2 |
| 1449705600000 | 881.64 |
| 1449792000000 | 869.06 |
| 1450051200000 | 856.01 |
| 1450137600000 | 871.05 |
| 1450224000000 | 875.84 |
| 1450310400000 | 877.93 |
| 1450396800000 | 869.53 |
| 1450656000000 | 864.88 |
| 1450742400000 | 868.05 |
| 1450828800000 | 884.64 |
| 1450915200000 | 890.72 |
| 1451260800000 | 888.25 |
| 1451347200000 | 895.75 |
| 1451433600000 | 891.14 |
| 1451520000000 | 881.87 |
| 1451865600000 | 854.42 |
| 1451952000000 | 853.28 |
| 1452038400000 | 843.93 |
| 1452124800000 | 831.47 |
| 1452211200000 | 823.68 |
| 1452470400000 | 815.8 |
| 1452556800000 | 822.7 |
| 1452643200000 | 828.29 |
| 1452729600000 | 816.1 |
| 1452816000000 | 801.67 |
| 1453075200000 | 796.06 |
| 1453161600000 | 808.29 |
| 1453248000000 | 784.93 |
| 1453334400000 | 793.31 |
| 1453420800000 | 815.77 |
| 1453680000000 | 812.35 |
| 1453766400000 | 820.1 |
| 1453852800000 | 823.28 |
| 1453939200000 | 814.67 |
| 1454025600000 | 823.69 |
| 1454284800000 | 826.83 |
| 1454371200000 | 810.54 |
| 1454457600000 | 811.56 |
| 1454544000000 | 816.89 |
| 1454630400000 | 809.63 |
| 1454889600000 | 784.66 |
| 1454976000000 | 784.76 |
| 1455062400000 | 788.71 |
| 1455148800000 | 770.88 |
| 1455235200000 | 786.06 |
| 1455494400000 | 800.98 |
| 1455580800000 | 797.02 |
| 1455667200000 | 816.44 |
| 1455753600000 | 814.27 |
| 1455840000000 | 809.13 |
| 1456099200000 | 816.09 |
| 1456185600000 | 806.4 |
| 1456272000000 | 788.94 |
| 1456358400000 | 804.71 |
| 1456444800000 | 809.69 |
| 1456704000000 | 809.96 |
| 1456790400000 | 819.8 |
| 1456876800000 | 822.76 |
| 1456963200000 | 827.45 |
| 1457049600000 | 839.33 |
| 1457308800000 | 837.02 |
| 1457395200000 | 834.27 |
| 1457481600000 | 834.56 |
| 1457568000000 | 828.59 |
| 1457654400000 | 848.04 |
| 1457913600000 | 850.96 |
| 1458000000000 | 842.73 |
| 1458086400000 | 840.15 |
| 1458172800000 | 857.01 |
| 1458259200000 | 857.79 |
| 1458518400000 | 854.99 |
| 1458604800000 | 851.97 |
| 1458691200000 | 849.92 |
| 1458777600000 | 836.33 |
| 1459209600000 | 842.17 |
| 1459296000000 | 866.32 |
| 1459382400000 | 860.73 |
| 1459468800000 | 844.87 |
| 1459728000000 | 853.04 |
| 1459814400000 | 837.99 |
| 1459900800000 | 845.05 |
| 1459987200000 | 841.72 |
| 1460073600000 | 850.97 |
| 1460332800000 | 855.9 |
| 1460419200000 | 855.77 |
| 1460505600000 | 870.36 |
| 1460592000000 | 872.37 |
| 1460678400000 | 872 |
| 1460937600000 | 878.46 |
| 1461024000000 | 897.95 |
| 1461110400000 | 898.1 |
| 1461196800000 | 891.4 |
| 1461283200000 | 883.16 |
| 1461542400000 | 881.09 |
| 1461628800000 | 884.34 |
| 1461715200000 | 886.15 |
| 1461801600000 | 888.61 |
| 1461888000000 | 879.72 |
| 1462147200000 | 885.37 |
| 1462233600000 | 870.91 |
| 1462320000000 | 859.02 |
| 1462406400000 | 856.18 |
| 1462492800000 | 855.28 |
| 1462752000000 | 858.7 |
| 1462838400000 | 866.46 |
| 1462924800000 | 866.56 |
| 1463011200000 | 860.04 |
| 1463097600000 | 857.27 |
| 1463356800000 | 860.09 |
| 1463443200000 | 859.82 |
| 1463529600000 | 861.97 |
| 1463616000000 | 846.82 |
| 1463702400000 | 857.26 |
| 1463961600000 | 854.31 |
| 1464048000000 | 867.95 |
| 1464134400000 | 877.4 |
| 1464220800000 | 881.85 |
| 1464307200000 | 880.85 |
| 1464566400000 | 882.44 |
| 1464652800000 | 875.96 |
| 1464739200000 | 872.78 |
| 1464825600000 | 873.65 |
| 1464912000000 | 879.23 |
| 1465171200000 | 885.77 |
| 1465257600000 | 894.86 |
| 1465344000000 | 893.32 |
| 1465430400000 | 880.02 |
| 1465516800000 | 858.53 |
| 1465776000000 | 844.06 |
| 1465862400000 | 824.11 |
| 1465948800000 | 834.34 |
| 1466035200000 | 823.89 |
| 1466121600000 | 839.49 |
| 1466380800000 | 873.29 |
| 1466467200000 | 875.51 |
| 1466553600000 | 880.15 |
| 1466640000000 | 896.4 |
| 1466726400000 | 833.41 |
| 1466985600000 | 798.54 |
| 1467072000000 | 821.8 |
| 1467158400000 | 849.61 |
| 1467244800000 | 860.24 |
| 1467331200000 | 868.3 |
| 1467590400000 | 865 |
| 1467676800000 | 850.76 |
| 1467763200000 | 836.52 |
| 1467849600000 | 844.6 |
| 1467936000000 | 852.16 |
| 1468195200000 | 866.11 |
| 1468281600000 | 873.76 |
| 1468368000000 | 876.46 |
| 1468454400000 | 882.44 |
| 1468540800000 | 879.23 |
| 1468800000000 | 881.2 |
| 1468886400000 | 873.08 |
| 1468972800000 | 883.15 |
| 1469059200000 | 882.42 |
| 1469145600000 | 881 |
| 1469404800000 | 882 |
| 1469491200000 | 884.18 |
| 1469577600000 | 887.93 |
| 1469664000000 | 888.74 |
| 1469750400000 | 901.21 |
| 1470009600000 | 896.79 |
| 1470096000000 | 890 |
| 1470182400000 | 885.75 |
| 1470268800000 | 889.25 |
| 1470355200000 | 894.88 |
| 1470614400000 | 894.13 |
| 1470700800000 | 906.08 |
| 1470787200000 | 908.41 |
| 1470873600000 | 919.57 |
| 1470960000000 | 917.57 |
| 1471219200000 | 919.55 |
| 1471305600000 | 918.23 |
| 1471392000000 | 912.04 |
| 1471478400000 | 921.94 |
| 1471564800000 | 915.51 |
| 1471824000000 | 915.42 |
| 1471910400000 | 921.09 |
| 1471996800000 | 917.81 |
| 1472083200000 | 912.79 |
| 1472169600000 | 917.44 |
| 1472428800000 | 907.54 |
| 1472515200000 | 910.11 |
| 1472601600000 | 903.88 |
| 1472688000000 | 907.04 |
| 1472774400000 | 923.35 |
| 1473033600000 | 922.54 |
| 1473120000000 | 927.74 |
| 1473206400000 | 930.98 |
| 1473292800000 | 928.17 |
| 1473379200000 | 913.37 |
| 1473638400000 | 907.11 |
| 1473724800000 | 901.6 |
| 1473811200000 | 901.89 |
| 1473897600000 | 907.15 |
| 1473984000000 | 894.66 |
| 1474243200000 | 905.43 |
| 1474329600000 | 905.26 |
| 1474416000000 | 905.95 |
| 1474502400000 | 928.5 |
| 1474588800000 | 920.65 |
| 1474848000000 | 910.64 |
| 1474934400000 | 907.15 |
| 1475020800000 | 912.92 |
| 1475107200000 | 914.68 |
| 1475193600000 | 915.86 |
| 1475452800000 | 916.2 |
| 1475539200000 | 919.56 |
| 1475625600000 | 916.51 |
| 1475712000000 | 911.17 |
| 1475798400000 | 905.46 |
| 1476057600000 | 910.07 |
| 1476144000000 | 896.98 |
| 1476230400000 | 886.97 |
| 1476316800000 | 880.8 |
| 1476403200000 | 889.32 |
| 1476662400000 | 880.92 |
| 1476748800000 | 891.42 |
| 1476835200000 | 893.43 |
| 1476921600000 | 891.11 |
| 1477008000000 | 885.21 |
| 1477267200000 | 885.28 |
| 1477353600000 | 879.02 |
| 1477440000000 | 880.04 |
| 1477526400000 | 880.04 |
| 1477612800000 | 880.18 |
| 1477872000000 | 878.11 |
| 1477958400000 | 873.95 |
| 1478044800000 | 872.06 |
| 1478131200000 | 866.63 |
| 1478217600000 | 863.85 |
| 1478476800000 | 871.28 |
| 1478563200000 | 874.88 |
| 1478649600000 | 881.35 |
| 1478736000000 | 874.85 |
| 1478822400000 | 867.7 |
| 1479081600000 | 859.92 |
| 1479168000000 | 861.84 |
| 1479254400000 | 856.47 |
| 1479340800000 | 861.67 |
| 1479427200000 | 851 |
| 1479686400000 | 856.65 |
| 1479772800000 | 852.29 |
| 1479859200000 | 848.07 |
| 1479945600000 | 854.2 |
| 1480032000000 | 860.16 |
| 1480291200000 | 852.22 |
| 1480377600000 | 857.41 |
| 1480464000000 | 858.43 |
| 1480550400000 | 854.17 |
| 1480636800000 | 854.34 |
| 1480896000000 | 865.28 |
| 1480982400000 | 871.95 |
| 1481068800000 | 880.83 |
| 1481155200000 | 879.1 |
| 1481241600000 | 883.81 |
| 1481500800000 | 884.47 |
| 1481587200000 | 897.03 |
| 1481673600000 | 894.69 |
| 1481760000000 | 881.77 |
| 1481846400000 | 884.94 |
| 1482105600000 | 887.22 |
| 1482192000000 | 885.07 |
| 1482278400000 | 888.12 |
| 1482364800000 | 888.38 |
| 1482451200000 | 888.24 |
| 1482796800000 | 889.38 |
| 1482883200000 | 888.17 |
| 1482969600000 | 892.88 |
| 1483056000000 | 901.11 |
| 1483315200000 | 904.48 |
| 1483401600000 | 895.64 |
| 1483488000000 | 902.2 |
| 1483574400000 | 913.89 |
| 1483660800000 | 911.54 |
| 1483920000000 | 908.36 |
| 1484006400000 | 913.43 |
| 1484092800000 | 904.38 |
| 1484179200000 | 913.79 |
| 1484265600000 | 919.74 |
| 1484524800000 | 911.94 |
| 1484611200000 | 916.34 |
| 1484697600000 | 919.42 |
| 1484784000000 | 911.81 |
| 1484870400000 | 915.91 |
| 1485129600000 | 917.99 |
| 1485216000000 | 922.56 |
| 1485302400000 | 934.64 |
| 1485388800000 | 931.58 |
| 1485475200000 | 932.09 |
| 1485734400000 | 922.09 |
| 1485820800000 | 925.03 |
| 1485907200000 | 928.58 |
| 1485993600000 | 930.21 |
| 1486080000000 | 933.58 |
| 1486339200000 | 924.73 |
| 1486425600000 | 924.53 |
| 1486512000000 | 928.96 |
| 1486598400000 | 932.38 |
| 1486684800000 | 930.83 |
| 1486944000000 | 936.64 |
| 1487030400000 | 931.45 |
| 1487116800000 | 936.66 |
| 1487203200000 | 942.37 |
| 1487289600000 | 942.36 |
| 1487548800000 | 942.87 |
| 1487635200000 | 941.15 |
| 1487721600000 | 943.27 |
| 1487808000000 | 947.24 |
| 1487894400000 | 938.89 |
| 1488153600000 | 942.25 |
| 1488240000000 | 945.36 |
| 1488326400000 | 953.22 |
| 1488412800000 | 952.24 |
| 1488499200000 | 953.3 |
| 1488758400000 | 951.15 |
| 1488844800000 | 946.89 |
| 1488931200000 | 946.06 |
| 1489017600000 | 948.01 |
| 1489104000000 | 955.16 |
| 1489363200000 | 960.45 |
| 1489449600000 | 957.24 |
| 1489536000000 | 960.17 |
| 1489622400000 | 977.33 |
| 1489708800000 | 979.22 |
| 1489968000000 | 980.08 |
| 1490054400000 | 977.49 |
| 1490140800000 | 973.6 |
| 1490227200000 | 979.91 |
| 1490313600000 | 980.84 |
| 1490572800000 | 983.9 |
| 1490659200000 | 988.49 |
| 1490745600000 | 982.06 |
| 1490832000000 | 987.43 |
| 1490918400000 | 984.14 |
| 1491177600000 | 976.77 |
| 1491264000000 | 980.9 |
| 1491350400000 | 980.21 |
| 1491436800000 | 981.43 |
| 1491523200000 | 979.84 |
| 1491782400000 | 978.95 |
| 1491868800000 | 981.31 |
| 1491955200000 | 983.57 |
| 1492041600000 | 980.77 |
| 1492473600000 | 975.75 |
| 1492560000000 | 977.69 |
| 1492646400000 | 985.44 |
| 1492732800000 | 978.21 |
| 1492992000000 | 1012.25 |
| 1493078400000 | 1021.26 |
| 1493164800000 | 1023.3 |
| 1493251200000 | 1021.44 |
| 1493337600000 | 1021.47 |
| 1493596800000 | 1022.91 |
| 1493683200000 | 1029.87 |
| 1493769600000 | 1029.91 |
| 1493856000000 | 1041.06 |
| 1493942400000 | 1051.44 |
| 1494201600000 | 1044.88 |
| 1494288000000 | 1047.35 |
| 1494374400000 | 1045.21 |
| 1494460800000 | 1043.13 |
| 1494547200000 | 1052.16 |
| 1494806400000 | 1058.82 |
| 1494892800000 | 1070 |
| 1494979200000 | 1062.96 |
| 1495065600000 | 1055.44 |
| 1495152000000 | 1067.5 |
| 1495411200000 | 1070.66 |
| 1495497600000 | 1070.93 |
| 1495584000000 | 1067.51 |
| 1495670400000 | 1070.31 |
| 1495756800000 | 1066.77 |
| 1496016000000 | 1066.35 |
| 1496102400000 | 1064.04 |
| 1496188800000 | 1069.86 |
| 1496275200000 | 1073.32 |
| 1496361600000 | 1083.37 |
| 1496620800000 | 1080.73 |
| 1496707200000 | 1073.83 |
| 1496793600000 | 1070.94 |
| 1496880000000 | 1065.57 |
| 1496966400000 | 1067.31 |
| 1497225600000 | 1057.47 |
| 1497312000000 | 1063.59 |
| 1497398400000 | 1066.51 |
| 1497484800000 | 1052.54 |
| 1497571200000 | 1064.35 |
| 1497830400000 | 1072.3 |
| 1497916800000 | 1062.5 |
| 1498003200000 | 1061.98 |
| 1498089600000 | 1065.49 |
| 1498176000000 | 1066.48 |
| 1498435200000 | 1071.57 |
| 1498521600000 | 1070.73 |
| 1498608000000 | 1075.35 |
| 1498694400000 | 1063.93 |
| 1498780800000 | 1058.29 |
| 1499040000000 | 1065.99 |
| 1499126400000 | 1060.29 |
| 1499212800000 | 1061.5 |
| 1499299200000 | 1058.68 |
| 1499385600000 | 1057.25 |
| 1499644800000 | 1061.52 |
| 1499731200000 | 1057.43 |
| 1499817600000 | 1075.33 |
| 1499904000000 | 1074.38 |
| 1499990400000 | 1080.9 |
| 1500249600000 | 1083.03 |
| 1500336000000 | 1080.68 |
| 1500422400000 | 1083.65 |
| 1500508800000 | 1090.95 |
| 1500595200000 | 1081.35 |
| 1500854400000 | 1077.54 |
| 1500940800000 | 1083.5 |
| 1501027200000 | 1084.93 |
| 1501113600000 | 1085.49 |
| 1501200000000 | 1080.38 |
| 1501459200000 | 1082.42 |
| 1501545600000 | 1090.34 |
| 1501632000000 | 1089.24 |
| 1501718400000 | 1092.27 |
| 1501804800000 | 1091.79 |
| 1502064000000 | 1093.8 |
| 1502150400000 | 1089.78 |
| 1502236800000 | 1081.06 |
| 1502323200000 | 1071.91 |
| 1502409600000 | 1064.95 |
| 1502668800000 | 1075.04 |
| 1502755200000 | 1070.4 |
| 1502841600000 | 1077.17 |
| 1502928000000 | 1075.66 |
| 1503014400000 | 1068.01 |
| 1503273600000 | 1069.66 |
| 1503360000000 | 1075.59 |
| 1503446400000 | 1075.16 |
| 1503532800000 | 1076.03 |
| 1503619200000 | 1080.26 |
| 1503878400000 | 1081.88 |
| 1503964800000 | 1077.73 |
| 1504051200000 | 1074.81 |
| 1504137600000 | 1081.28 |
| 1504224000000 | 1087.38 |
| 1504483200000 | 1085.09 |
| 1504569600000 | 1085.63 |
| 1504656000000 | 1088.4 |
| 1504742400000 | 1098.97 |
| 1504828800000 | 1102.66 |
| 1505088000000 | 1110.68 |
| 1505174400000 | 1112.09 |
| 1505260800000 | 1108.54 |
| 1505347200000 | 1105.54 |
| 1505433600000 | 1110.74 |
| 1505692800000 | 1113.97 |
| 1505779200000 | 1115.63 |
| 1505865600000 | 1115.64 |
| 1505952000000 | 1111.12 |
| 1506038400000 | 1116.82 |
| 1506297600000 | 1110.66 |
| 1506384000000 | 1102.02 |
| 1506470400000 | 1101.43 |
| 1506556800000 | 1109.47 |
| 1506643200000 | 1118.79 |
| 1506902400000 | 1117.83 |
| 1506988800000 | 1121.49 |
| 1507075200000 | 1124.22 |
| 1507161600000 | 1120.09 |
| 1507248000000 | 1118.23 |
| 1507507200000 | 1120.64 |
| 1507593600000 | 1127.99 |
| 1507680000000 | 1129.49 |
| 1507766400000 | 1130.66 |
| 1507852800000 | 1134.58 |
| 1508112000000 | 1130.65 |
| 1508198400000 | 1124.17 |
| 1508284800000 | 1128.86 |
| 1508371200000 | 1128.09 |
| 1508457600000 | 1123.09 |
| 1508716800000 | 1121.98 |
| 1508803200000 | 1117.71 |
| 1508889600000 | 1115.91 |
| 1508976000000 | 1120.31 |
| 1509062400000 | 1117.3 |
| 1509321600000 | 1121.42 |
| 1509408000000 | 1128.98 |
| 1509494400000 | 1130.63 |
| 1509580800000 | 1130.01 |
| 1509667200000 | 1131.12 |
| 1509926400000 | 1129.22 |
| 1510012800000 | 1121.24 |
| 1510099200000 | 1121.54 |
| 1510185600000 | 1111.94 |
| 1510272000000 | 1111.12 |
| 1510531200000 | 1105.91 |
| 1510617600000 | 1107.35 |
| 1510704000000 | 1105.53 |
| 1510790400000 | 1111.51 |
| 1510876800000 | 1110.55 |
| 1511136000000 | 1116.48 |
| 1511222400000 | 1120.22 |
| 1511308800000 | 1122.41 |
| 1511395200000 | 1127.83 |
| 1511481600000 | 1135.45 |
| 1511740800000 | 1128.42 |
| 1511827200000 | 1129.79 |
| 1511913600000 | 1127.22 |
| 1512000000000 | 1128.92 |
| 1512086400000 | 1115.48 |
| 1512345600000 | 1123.77 |
| 1512432000000 | 1120.35 |
| 1512518400000 | 1115.64 |
| 1512604800000 | 1113.13 |
| 1512691200000 | 1115.84 |
| 1512950400000 | 1120.53 |
| 1513036800000 | 1122.7 |
| 1513123200000 | 1124.46 |
| 1513209600000 | 1120.62 |
| 1513296000000 | 1119.24 |
| 1513555200000 | 1137.08 |
| 1513641600000 | 1131.75 |
| 1513728000000 | 1129.21 |
| 1513814400000 | 1134.81 |
| 1513900800000 | 1131.01 |
| 1514332800000 | 1138.04 |
| 1514419200000 | 1139.22 |
| 1514505600000 | 1145.24 |
| 1514851200000 | 1144.1 |
| 1514937600000 | 1147.51 |
| 1515024000000 | 1162.05 |
| 1515110400000 | 1169.79 |
| 1515369600000 | 1166.32 |
| 1515456000000 | 1166.65 |
| 1515542400000 | 1165.72 |
| 1515628800000 | 1167.62 |
| 1515715200000 | 1180.49 |
| 1515974400000 | 1190.05 |
| 1516060800000 | 1186.17 |
| 1516147200000 | 1186.94 |
| 1516233600000 | 1189.76 |
| 1516320000000 | 1196.34 |
| 1516579200000 | 1199.96 |
| 1516665600000 | 1207.47 |
| 1516752000000 | 1209.6 |
| 1516838400000 | 1214.28 |
| 1516924800000 | 1213.78 |
| 1517184000000 | 1204.01 |
| 1517270400000 | 1200.75 |
| 1517356800000 | 1202.97 |
| 1517443200000 | 1198.61 |
| 1517529600000 | 1178.92 |
| 1517788800000 | 1158.85 |
| 1517875200000 | 1124.39 |
| 1517961600000 | 1139.99 |
| 1518048000000 | 1116.95 |
| 1518134400000 | 1100.24 |
| 1518393600000 | 1116.74 |
| 1518480000000 | 1116.64 |
| 1518566400000 | 1134.36 |
| 1518652800000 | 1149.1 |
| 1518739200000 | 1158.51 |
| 1518998400000 | 1144.55 |
| 1519084800000 | 1146.32 |
| 1519171200000 | 1145.68 |
| 1519257600000 | 1142.92 |
| 1519344000000 | 1142.33 |
| 1519603200000 | 1148.25 |
| 1519689600000 | 1139.74 |
| 1519776000000 | 1126.64 |
| 1519862400000 | 1111.17 |
| 1519948800000 | 1099.37 |
| 1520208000000 | 1115.39 |
| 1520294400000 | 1121.55 |
| 1520380800000 | 1125.55 |
| 1520467200000 | 1132.06 |
| 1520553600000 | 1137.69 |
| 1520812800000 | 1140.09 |
| 1520899200000 | 1134.93 |
| 1520985600000 | 1130.21 |
| 1521072000000 | 1134.28 |
| 1521158400000 | 1133.54 |
| 1521417600000 | 1125.08 |
| 1521504000000 | 1126.39 |
| 1521590400000 | 1124.41 |
| 1521676800000 | 1111.98 |
| 1521763200000 | 1104.1 |
| 1522022400000 | 1103.01 |
| 1522108800000 | 1113.65 |
| 1522195200000 | 1116.25 |
| 1522281600000 | 1117.48 |
| 1522713600000 | 1108.3 |
| 1522800000000 | 1105.08 |
| 1522886400000 | 1127.59 |
| 1522972800000 | 1126.91 |
| 1523232000000 | 1132.02 |
| 1523318400000 | 1145.66 |
| 1523404800000 | 1140.72 |
| 1523491200000 | 1142.1 |
| 1523577600000 | 1144.22 |
| 1523836800000 | 1143.4 |
| 1523923200000 | 1150.99 |
| 1524009600000 | 1156.28 |
| 1524096000000 | 1154.19 |
| 1524182400000 | 1146.09 |
| 1524441600000 | 1143.52 |
| 1524528000000 | 1142.9 |
| 1524614400000 | 1133.02 |
| 1524700800000 | 1138.96 |
| 1524787200000 | 1142.6 |
| 1525046400000 | 1144.38 |
| 1525132800000 | 1135.06 |
| 1525219200000 | 1139.11 |
| 1525305600000 | 1130.97 |
| 1525392000000 | 1138.06 |
| 1525651200000 | 1145.57 |
| 1525737600000 | 1143.35 |
| 1525824000000 | 1150.85 |
| 1525910400000 | 1154.31 |
| 1525996800000 | 1160.78 |
| 1526256000000 | 1162.78 |
| 1526342400000 | 1154.51 |
| 1526428800000 | 1154.32 |
| 1526515200000 | 1162.54 |
| 1526601600000 | 1159.01 |
| 1526860800000 | 1162.01 |
| 1526947200000 | 1166.25 |
| 1527033600000 | 1147.25 |
| 1527120000000 | 1145.88 |
| 1527206400000 | 1143.59 |
| 1527465600000 | 1138.37 |
| 1527552000000 | 1119.48 |
| 1527638400000 | 1126.33 |
| 1527724800000 | 1124.36 |
| 1527811200000 | 1134.1 |
| 1528070400000 | 1140.3 |
| 1528156800000 | 1135.92 |
| 1528243200000 | 1145.34 |
| 1528329600000 | 1145.42 |
| 1528416000000 | 1139.73 |
| 1528675200000 | 1151.46 |
| 1528761600000 | 1148.22 |
| 1528848000000 | 1151.44 |
| 1528934400000 | 1153.72 |
| 1529020800000 | 1141.19 |
| 1529280000000 | 1129.68 |
| 1529366400000 | 1115.46 |
| 1529452800000 | 1120.96 |
| 1529539200000 | 1113.75 |
| 1529625600000 | 1129.23 |
| 1529884800000 | 1107.25 |
| 1529971200000 | 1106.53 |
| 1530057600000 | 1109.17 |
| 1530144000000 | 1098.07 |
| 1530230400000 | 1118.27 |
| 1530489600000 | 1101.51 |
| 1530576000000 | 1114.27 |
| 1530662400000 | 1112.49 |
| 1530748800000 | 1122.16 |
| 1530835200000 | 1130.18 |
| 1531094400000 | 1137.22 |
| 1531180800000 | 1139.01 |
| 1531267200000 | 1124.72 |
| 1531353600000 | 1133.32 |
| 1531440000000 | 1135.45 |
| 1531699200000 | 1136.31 |
| 1531785600000 | 1136.97 |
| 1531872000000 | 1142.85 |
| 1531958400000 | 1137.7 |
| 1532044800000 | 1146.32 |
| 1532304000000 | 1143.3 |
| 1532390400000 | 1153.05 |
| 1532476800000 | 1147.74 |
| 1532563200000 | 1158.32 |
| 1532649600000 | 1160.01 |
| 1532908800000 | 1160.51 |
| 1532995200000 | 1160.25 |
| 1533081600000 | 1153.74 |
| 1533168000000 | 1140.25 |
| 1533254400000 | 1145.31 |
| 1533513600000 | 1140.33 |
| 1533600000000 | 1148.42 |
| 1533686400000 | 1147.86 |
| 1533772800000 | 1148.07 |
| 1533859200000 | 1122.75 |
| 1534118400000 | 1118.5 |
| 1534204800000 | 1115.89 |
| 1534291200000 | 1094.1 |
| 1534377600000 | 1108.43 |
| 1534464000000 | 1109.52 |
| 1534723200000 | 1119.16 |
| 1534809600000 | 1128.34 |
| 1534896000000 | 1133.78 |
| 1534982400000 | 1129.82 |
| 1535068800000 | 1135.4 |
| 1535328000000 | 1145.94 |
| 1535414400000 | 1150.89 |
| 1535500800000 | 1153.02 |
| 1535587200000 | 1146.89 |
| 1535673600000 | 1135.08 |
| 1535932800000 | 1135.15 |
| 1536019200000 | 1117.84 |
| 1536105600000 | 1108.9 |
| 1536192000000 | 1102.55 |
| 1536278400000 | 1100.97 |
| 1536537600000 | 1106.76 |
| 1536624000000 | 1103.98 |
| 1536710400000 | 1114.33 |
| 1536796800000 | 1117.81 |
| 1536883200000 | 1122.19 |
| 1537142400000 | 1123.36 |
| 1537228800000 | 1123.9 |
| 1537315200000 | 1125.23 |
| 1537401600000 | 1141.36 |
| 1537488000000 | 1148.65 |
| 1537747200000 | 1143.07 |
| 1537833600000 | 1147.74 |
| 1537920000000 | 1149.36 |
| 1538006400000 | 1147.46 |
| 1538092800000 | 1135.1 |
| 1538352000000 | 1137.18 |
| 1538438400000 | 1128.66 |
| 1538524800000 | 1133.63 |
| 1538611200000 | 1116.87 |
| 1538697600000 | 1105.61 |
| 1538956800000 | 1090.4 |
| 1539043200000 | 1092.43 |
| 1539129600000 | 1075.66 |
| 1539216000000 | 1057.34 |
| 1539302400000 | 1056.22 |
| 1539561600000 | 1059.56 |
| 1539648000000 | 1076.75 |
| 1539734400000 | 1067.26 |
| 1539820800000 | 1058.06 |
| 1539907200000 | 1059.56 |
| 1540166400000 | 1054.66 |
| 1540252800000 | 1037.94 |
| 1540339200000 | 1031.12 |
| 1540425600000 | 1034.31 |
| 1540512000000 | 1026.85 |
| 1540771200000 | 1036.22 |
| 1540857600000 | 1033.52 |
| 1540944000000 | 1051.49 |
| 1541030400000 | 1059.56 |
| 1541116800000 | 1059.44 |
| 1541376000000 | 1060.27 |
| 1541462400000 | 1058.9 |
| 1541548800000 | 1073.54 |
| 1541635200000 | 1070.16 |
| 1541721600000 | 1060.04 |
| 1541980800000 | 1039.71 |
| 1542067200000 | 1049.98 |
| 1542153600000 | 1044.39 |
| 1542240000000 | 1039.34 |
| 1542326400000 | 1043.23 |
| 1542585600000 | 1039.27 |
| 1542672000000 | 1026.31 |
| 1542758400000 | 1036.21 |
| 1542844800000 | 1029.9 |
| 1542931200000 | 1029.62 |
| 1543190400000 | 1038.58 |
| 1543276800000 | 1031.18 |
| 1543363200000 | 1030.04 |
| 1543449600000 | 1044.35 |
| 1543536000000 | 1037.84 |
| 1543795200000 | 1054.06 |
| 1543881600000 | 1048.24 |
| 1543968000000 | 1031.79 |
| 1544054400000 | 1003.79 |
| 1544140800000 | 1010.75 |
| 1544400000000 | 991.92 |
| 1544486400000 | 1005 |
| 1544572800000 | 1025.12 |
| 1544659200000 | 1021.27 |
| 1544745600000 | 1008.85 |
| 1545004800000 | 1001.91 |
| 1545091200000 | 995.71 |
| 1545177600000 | 1002.26 |
| 1545264000000 | 987.68 |
| 1545350400000 | 988.21 |
| 1545609600000 | 984.8 |
| 1545868800000 | 966.88 |
| 1545955200000 | 990.33 |
| 1546214400000 | 993.87 |
| 1546387200000 | 984.96 |
| 1546473600000 | 975.83 |
| 1546560000000 | 1005.95 |
| 1546819200000 | 1006.33 |
| 1546905600000 | 1015.62 |
| 1546992000000 | 1028.39 |
| 1547078400000 | 1032.62 |
| 1547164800000 | 1029.65 |
| 1547424000000 | 1022.15 |
| 1547510400000 | 1024.55 |
| 1547596800000 | 1023.09 |
| 1547683200000 | 1022.73 |
| 1547769600000 | 1039.82 |
| 1548028800000 | 1039.03 |
| 1548115200000 | 1034.04 |
| 1548201600000 | 1035.39 |
| 1548288000000 | 1035.15 |
| 1548374400000 | 1045.96 |
| 1548633600000 | 1039.38 |
| 1548720000000 | 1047.21 |
| 1548806400000 | 1052.6 |
| 1548892800000 | 1060.74 |
| 1548979200000 | 1062.91 |
| 1549238400000 | 1061.2 |
| 1549324800000 | 1076.4 |
| 1549411200000 | 1073.19 |
| 1549497600000 | 1056 |
| 1549584000000 | 1049.32 |
| 1549843200000 | 1053.26 |
| 1549929600000 | 1060.38 |
| 1550016000000 | 1066.79 |
| 1550102400000 | 1064.32 |
| 1550188800000 | 1077.59 |
| 1550448000000 | 1083.48 |
| 1550534400000 | 1082.29 |
| 1550620800000 | 1092.16 |
| 1550707200000 | 1091.02 |
| 1550793600000 | 1092.32 |
| 1551052800000 | 1095.61 |
| 1551139200000 | 1099.91 |
| 1551225600000 | 1096.75 |
| 1551312000000 | 1097.14 |
| 1551398400000 | 1102.56 |
| 1551657600000 | 1101.43 |
| 1551744000000 | 1102.4 |
| 1551830400000 | 1103.28 |
| 1551916800000 | 1093.02 |
| 1552003200000 | 1083.88 |
| 1552262400000 | 1090.76 |
| 1552348800000 | 1094.53 |
| 1552435200000 | 1104.76 |
| 1552521600000 | 1112.95 |
| 1552608000000 | 1122.37 |
| 1552867200000 | 1124.56 |
| 1552953600000 | 1133.03 |
| 1553040000000 | 1124.58 |
| 1553126400000 | 1127.53 |
| 1553212800000 | 1105.38 |
| 1553472000000 | 1104.59 |
| 1553558400000 | 1110.85 |
| 1553644800000 | 1107.12 |
| 1553731200000 | 1107.37 |
| 1553817600000 | 1114.56 |
| 1554076800000 | 1127.01 |
| 1554163200000 | 1127.88 |
| 1554249600000 | 1140.76 |
| 1554336000000 | 1136.72 |
| 1554422400000 | 1140.67 |
| 1554681600000 | 1143.14 |
| 1554768000000 | 1139.46 |
| 1554854400000 | 1139.19 |
| 1554940800000 | 1141.2 |
| 1555027200000 | 1146.67 |
| 1555286400000 | 1147.77 |
| 1555372800000 | 1150.41 |
| 1555459200000 | 1150.92 |
| 1555545600000 | 1148.37 |
| 1555977600000 | 1150.43 |
| 1556064000000 | 1152.67 |
| 1556150400000 | 1145.41 |
| 1556236800000 | 1150.82 |
| 1556496000000 | 1153.74 |
| 1556582400000 | 1159.68 |
| 1556668800000 | 1161.62 |
| 1556755200000 | 1148.69 |
| 1556841600000 | 1156.57 |
| 1557100800000 | 1148.81 |
| 1557187200000 | 1132.07 |
| 1557273600000 | 1138.75 |
| 1557360000000 | 1122.96 |
| 1557446400000 | 1126.76 |
| 1557705600000 | 1113.62 |
| 1557792000000 | 1122.53 |
| 1557878400000 | 1129.88 |
| 1557964800000 | 1143.62 |
| 1558051200000 | 1138.48 |
| 1558310400000 | 1126.87 |
| 1558396800000 | 1134.36 |
| 1558483200000 | 1134.69 |
| 1558569600000 | 1121.27 |
| 1558656000000 | 1132.59 |
| 1558915200000 | 1134.96 |
| 1559001600000 | 1130.45 |
| 1559088000000 | 1110.82 |
| 1559174400000 | 1114.83 |
| 1559260800000 | 1106.35 |
| 1559520000000 | 1118.8 |
| 1559606400000 | 1125.71 |
| 1559692800000 | 1133.67 |
| 1559779200000 | 1136.58 |
| 1559865600000 | 1153.79 |
| 1560124800000 | 1153.57 |
| 1560211200000 | 1161.71 |
| 1560297600000 | 1159.19 |
| 1560384000000 | 1156.01 |
| 1560470400000 | 1146.76 |
| 1560729600000 | 1146.91 |
| 1560816000000 | 1164 |
| 1560902400000 | 1166.46 |
| 1560988800000 | 1182.22 |
| 1561075200000 | 1179.69 |
| 1561334400000 | 1184.9 |
| 1561420800000 | 1183.26 |
| 1561507200000 | 1177.12 |
| 1561593600000 | 1177.43 |
| 1561680000000 | 1188.77 |
| 1561939200000 | 1190.63 |
| 1562025600000 | 1192.05 |
| 1562112000000 | 1199.81 |
| 1562198400000 | 1199.34 |
| 1562284800000 | 1182.47 |
| 1562544000000 | 1182.58 |
| 1562630400000 | 1175.31 |
| 1562716800000 | 1176.48 |
| 1562803200000 | 1173.9 |
| 1562889600000 | 1172.93 |
| 1563148800000 | 1176.93 |
| 1563235200000 | 1178.92 |
| 1563321600000 | 1176.85 |
| 1563408000000 | 1173.84 |
| 1563494400000 | 1176.8 |
| 1563753600000 | 1179.76 |
| 1563840000000 | 1184.85 |
| 1563926400000 | 1182.2 |
| 1564012800000 | 1178.06 |
| 1564099200000 | 1180.46 |
| 1564358400000 | 1181.06 |
| 1564444800000 | 1167.41 |
| 1564531200000 | 1169.6 |
| 1564617600000 | 1169.5 |
| 1564704000000 | 1143.93 |
| 1564963200000 | 1123.05 |
| 1565049600000 | 1117.09 |
| 1565136000000 | 1124.3 |
| 1565222400000 | 1145.61 |
| 1565308800000 | 1137.78 |
| 1565568000000 | 1137.14 |
| 1565654400000 | 1139.11 |
| 1565740800000 | 1117.25 |
| 1565827200000 | 1111.1 |
| 1565913600000 | 1123.09 |
| 1566172800000 | 1134.97 |
| 1566259200000 | 1127.89 |
| 1566345600000 | 1142.96 |
| 1566432000000 | 1134.32 |
| 1566518400000 | 1127.84 |
| 1566777600000 | 1127.71 |
| 1566864000000 | 1133.35 |
| 1566950400000 | 1129.04 |
| 1567036800000 | 1140.3 |
| 1567123200000 | 1143.13 |
| 1567382400000 | 1142.37 |
| 1567468800000 | 1139.82 |
| 1567555200000 | 1157.21 |
| 1567641600000 | 1165.04 |
| 1567728000000 | 1170.79 |
| 1567987200000 | 1165.55 |
| 1568073600000 | 1161.8 |
| 1568160000000 | 1167.89 |
| 1568246400000 | 1173.95 |
| 1568332800000 | 1178.99 |
| 1568592000000 | 1161.12 |
| 1568678400000 | 1168.06 |
| 1568764800000 | 1168.53 |
| 1568851200000 | 1174.66 |
| 1568937600000 | 1170.83 |
| 1569196800000 | 1160.6 |
| 1569283200000 | 1161.58 |
| 1569369600000 | 1151 |
| 1569456000000 | 1156.3 |
| 1569542400000 | 1161.94 |
| 1569801600000 | 1160.74 |
| 1569888000000 | 1144.62 |
| 1569974400000 | 1116.19 |
| 1570060800000 | 1121.92 |
| 1570147200000 | 1129.92 |
| 1570406400000 | 1139.86 |
| 1570492800000 | 1124.39 |
| 1570579200000 | 1132.67 |
| 1570665600000 | 1140.88 |
| 1570752000000 | 1164.05 |
| 1571011200000 | 1157.29 |
| 1571097600000 | 1167.45 |
| 1571184000000 | 1166.4 |
| 1571270400000 | 1171.11 |
| 1571356800000 | 1167.92 |
| 1571616000000 | 1174.82 |
| 1571702400000 | 1174.05 |
| 1571788800000 | 1174.15 |
| 1571875200000 | 1181.93 |
| 1571961600000 | 1184.35 |
| 1572220800000 | 1185.5 |
| 1572307200000 | 1187.01 |
| 1572393600000 | 1192.34 |
| 1572480000000 | 1190.2 |
| 1572566400000 | 1199.02 |
| 1572825600000 | 1209.99 |
| 1572912000000 | 1203.29 |
| 1572998400000 | 1207.36 |
| 1573084800000 | 1208.39 |
| 1573171200000 | 1202.58 |
| 1573430400000 | 1202.12 |
| 1573516800000 | 1203.43 |
| 1573603200000 | 1202.11 |
| 1573689600000 | 1196.88 |
| 1573776000000 | 1207.16 |
| 1574035200000 | 1210.37 |
| 1574121600000 | 1209.24 |
| 1574208000000 | 1203.43 |
| 1574294400000 | 1199.95 |
| 1574380800000 | 1200.61 |
| 1574640000000 | 1212.6 |
| 1574726400000 | 1214.43 |
| 1574812800000 | 1216.18 |
| 1574899200000 | 1215.57 |
| 1574985600000 | 1213.1 |
| 1575244800000 | 1199.1 |
| 1575331200000 | 1191.94 |
| 1575417600000 | 1205.58 |
| 1575504000000 | 1204 |
| 1575590400000 | 1213.98 |
| 1575849600000 | 1212.23 |
| 1575936000000 | 1211.41 |
| 1576022400000 | 1213.78 |
| 1576108800000 | 1220.86 |
| 1576195200000 | 1232.8 |
| 1576454400000 | 1249.83 |
| 1576540800000 | 1241.64 |
| 1576627200000 | 1238.87 |
| 1576713600000 | 1240.24 |
| 1576800000000 | 1249.02 |
| 1577059200000 | 1249.92 |
| 1577145600000 | 1251.92 |
| 1577404800000 | 1262.8 |
| 1577664000000 | 1255.58 |
| 1577750400000 | 1257.35 |
| 1577923200000 | 1265.1 |
| 1578009600000 | 1259.55 |
| 1578268800000 | 1257.3 |
| 1578355200000 | 1255.32 |
| 1578441600000 | 1255.53 |
| 1578528000000 | 1257.84 |
| 1578614400000 | 1257.35 |
| 1578873600000 | 1258.33 |
| 1578960000000 | 1260.85 |
| 1579046400000 | 1266.55 |
| 1579132800000 | 1268.52 |
| 1579219200000 | 1277.3 |
| 1579478400000 | 1273.2 |
| 1579564800000 | 1273.4 |
| 1579651200000 | 1268.93 |
| 1579737600000 | 1255.49 |
| 1579824000000 | 1264.05 |
| 1580083200000 | 1232.31 |
| 1580169600000 | 1240.63 |
| 1580256000000 | 1246.38 |
| 1580342400000 | 1237.84 |
| 1580428800000 | 1228.6 |
| 1580688000000 | 1229.89 |
| 1580774400000 | 1249.81 |
| 1580860800000 | 1262.35 |
| 1580947200000 | 1264.59 |
| 1581033600000 | 1258.77 |
| 1581292800000 | 1255.61 |
| 1581379200000 | 1265.56 |
| 1581465600000 | 1270.44 |
| 1581552000000 | 1264 |
| 1581638400000 | 1259.05 |
| 1581897600000 | 1260.74 |
| 1581984000000 | 1253.61 |
| 1582070400000 | 1262.6 |
| 1582156800000 | 1253.49 |
| 1582243200000 | 1252.08 |
| 1582502400000 | 1205.34 |
| 1582588800000 | 1187.02 |
| 1582675200000 | 1187.49 |
| 1582761600000 | 1156.9 |
| 1582848000000 | 1117.3 |
| 1583107200000 | 1134.51 |
| 1583193600000 | 1156.59 |
| 1583280000000 | 1169.47 |
| 1583366400000 | 1160.99 |
| 1583452800000 | 1131.33 |
| 1583712000000 | 1065.02 |
| 1583798400000 | 1049.2 |
| 1583884800000 | 1035.81 |
| 1583971200000 | 910.77 |
| 1584057600000 | 922.34 |
| 1584316800000 | 895.51 |
| 1584403200000 | 902.07 |
| 1584489600000 | 858.6 |
| 1584576000000 | 878.82 |
| 1584662400000 | 888.72 |
| 1584921600000 | 854.78 |
| 1585008000000 | 923.96 |
| 1585094400000 | 952.86 |
| 1585180800000 | 996.13 |
| 1585267200000 | 969.04 |
| 1585526400000 | 983.64 |
| 1585612800000 | 991.56 |
| 1585699200000 | 960.68 |
| 1585785600000 | 960.05 |
| 1585872000000 | 950.15 |
| 1586131200000 | 982.87 |
| 1586217600000 | 1005.86 |
| 1586304000000 | 1004.51 |
| 1586390400000 | 1024.48 |
| 1586822400000 | 1038.85 |
| 1586908800000 | 1002.97 |
| 1586995200000 | 1008.04 |
| 1587081600000 | 1036.7 |
| 1587340800000 | 1048.02 |
| 1587427200000 | 1010.25 |
| 1587513600000 | 1024.53 |
| 1587600000000 | 1031.39 |
| 1587686400000 | 1020.08 |
| 1587945600000 | 1041.85 |
| 1588032000000 | 1055.13 |
| 1588118400000 | 1070.31 |
| 1588204800000 | 1059.94 |
| 1588291200000 | 1056.75 |
| 1588550400000 | 1024.12 |
| 1588636800000 | 1038.05 |
| 1588723200000 | 1033.24 |
| 1588809600000 | 1041.37 |
| 1588896000000 | 1059.51 |
| 1589155200000 | 1053.67 |
| 1589241600000 | 1060.93 |
| 1589328000000 | 1038.82 |
| 1589414400000 | 1014.35 |
| 1589500800000 | 1019.76 |
| 1589760000000 | 1062.43 |
| 1589846400000 | 1064.84 |
| 1589932800000 | 1080.6 |
| 1590019200000 | 1067.74 |
| 1590105600000 | 1060.62 |
| 1590364800000 | 1076.61 |
| 1590451200000 | 1091.45 |
| 1590537600000 | 1088.01 |
| 1590624000000 | 1115.18 |
| 1590710400000 | 1106.39 |
| 1590969600000 | 1118.16 |
| 1591056000000 | 1136.47 |
| 1591142400000 | 1166.65 |
| 1591228800000 | 1169.69 |
| 1591315200000 | 1192.47 |
| 1591574400000 | 1185.01 |
| 1591660800000 | 1182.42 |
| 1591747200000 | 1181.22 |
| 1591833600000 | 1139.2 |
| 1591920000000 | 1127.32 |
| 1592179200000 | 1127.41 |
| 1592265600000 | 1156.88 |
| 1592352000000 | 1167.38 |
| 1592438400000 | 1158.76 |
| 1592524800000 | 1165.38 |
| 1592784000000 | 1161.41 |
| 1592870400000 | 1184.43 |
| 1592956800000 | 1146.23 |
| 1593043200000 | 1148.1 |
| 1593129600000 | 1144.07 |
| 1593388800000 | 1151.12 |
| 1593475200000 | 1152.12 |
| 1593561600000 | 1158.51 |
| 1593648000000 | 1176.12 |
| 1593734400000 | 1167.77 |
| 1593993600000 | 1195.26 |
| 1594080000000 | 1184.84 |
| 1594166400000 | 1181.54 |
| 1594252800000 | 1171.95 |
| 1594339200000 | 1183.13 |
| 1594598400000 | 1200.04 |
| 1594684800000 | 1190.81 |
| 1594771200000 | 1214.44 |
| 1594857600000 | 1207.23 |
| 1594944000000 | 1209.77 |
| 1595203200000 | 1220.93 |
| 1595289600000 | 1227.84 |
| 1595376000000 | 1227.64 |
| 1595462400000 | 1231.78 |
| 1595548800000 | 1212.17 |
| 1595808000000 | 1226.79 |
| 1595894400000 | 1225.95 |
| 1595980800000 | 1230.55 |
| 1596067200000 | 1209.34 |
| 1596153600000 | 1198.98 |
| 1596412800000 | 1214.19 |
| 1596499200000 | 1212.62 |
| 1596585600000 | 1228.9 |
| 1596672000000 | 1216.11 |
| 1596758400000 | 1213.72 |
| 1597017600000 | 1212.95 |
| 1597104000000 | 1231.29 |
| 1597190400000 | 1250.02 |
| 1597276800000 | 1247.25 |
| 1597363200000 | 1230.54 |
| 1597622400000 | 1241.71 |
| 1597708800000 | 1240.67 |
| 1597795200000 | 1246.25 |
| 1597881600000 | 1228.06 |
| 1597968000000 | 1219 |
| 1598227200000 | 1241.14 |
| 1598313600000 | 1238.06 |
| 1598400000000 | 1249.52 |
| 1598486400000 | 1238.89 |
| 1598572800000 | 1240.47 |
| 1598832000000 | 1239.97 |
| 1598918400000 | 1238.24 |
| 1599004800000 | 1249.82 |
| 1599091200000 | 1229.12 |
| 1599177600000 | 1211.89 |
| 1599436800000 | 1234.4 |
| 1599523200000 | 1220.03 |
| 1599609600000 | 1242.19 |
| 1599696000000 | 1241.6 |
| 1599782400000 | 1242.3 |
| 1600041600000 | 1249.54 |
| 1600128000000 | 1256.07 |
| 1600214400000 | 1260.4 |
| 1600300800000 | 1252.14 |
| 1600387200000 | 1250.96 |
| 1600646400000 | 1201.06 |
| 1600732800000 | 1200.76 |
| 1600819200000 | 1205.77 |
| 1600905600000 | 1190.02 |
| 1600992000000 | 1187.57 |
| 1601251200000 | 1215.24 |
| 1601337600000 | 1218.55 |
| 1601424000000 | 1214.35 |
| 1601510400000 | 1218.7 |
| 1601596800000 | 1219.31 |
| 1601856000000 | 1234.3 |
| 1601942400000 | 1230.61 |
| 1602028800000 | 1227.14 |
| 1602115200000 | 1234.73 |
| 1602201600000 | 1250.23 |
| 1602460800000 | 1258.54 |
| 1602547200000 | 1247.22 |
| 1602633600000 | 1245.2 |
| 1602720000000 | 1214.21 |
| 1602806400000 | 1234.56 |
| 1603065600000 | 1237.52 |
| 1603152000000 | 1237.13 |
| 1603238400000 | 1225.23 |
| 1603324800000 | 1219.15 |
| 1603411200000 | 1225.8 |
| 1603670400000 | 1202.14 |
| 1603756800000 | 1195.63 |
| 1603843200000 | 1152.91 |
| 1603929600000 | 1140.7 |
| 1604016000000 | 1139.53 |
| 1604275200000 | 1155.52 |
| 1604361600000 | 1192.03 |
| 1604448000000 | 1216.63 |
| 1604534400000 | 1239.77 |
| 1604620800000 | 1243.78 |
| 1604880000000 | 1280.37 |
| 1604966400000 | 1286.95 |
| 1605052800000 | 1296.19 |
| 1605139200000 | 1289.79 |
| 1605225600000 | 1288.36 |
| 1605484800000 | 1304.33 |
| 1605571200000 | 1303.34 |
| 1605657600000 | 1307.15 |
| 1605744000000 | 1293.07 |
| 1605830400000 | 1300.74 |
| 1606089600000 | 1291.94 |
| 1606176000000 | 1305.05 |
| 1606262400000 | 1306.91 |
| 1606348800000 | 1307.51 |
| 1606435200000 | 1317.82 |
| 1606694400000 | 1308.15 |
| 1606780800000 | 1322.7 |
| 1606867200000 | 1327.72 |
| 1606953600000 | 1336.76 |
| 1607040000000 | 1344.34 |
| 1607299200000 | 1341.67 |
| 1607385600000 | 1343.92 |
| 1607472000000 | 1343.39 |
| 1607558400000 | 1344.77 |
| 1607644800000 | 1334.61 |
| 1607904000000 | 1339.19 |
| 1607990400000 | 1344.1 |
| 1608076800000 | 1358.21 |
| 1608163200000 | 1369.03 |
| 1608249600000 | 1364.9 |
| 1608508800000 | 1332.85 |
| 1608595200000 | 1344.32 |
| 1608681600000 | 1355.18 |
| 1608768000000 | 1356 |
| 1609113600000 | 1368.35 |
| 1609200000000 | 1384.98 |
| 1609286400000 | 1387.78 |
| 1609372800000 | 1375.86 |
| 1609718400000 | 1391.31 |
| 1609804800000 | 1388.64 |
| 1609891200000 | 1402.08 |
| 1609977600000 | 1404.62 |
| 1610064000000 | 1415.37 |
| 1610323200000 | 1396.52 |
| 1610409600000 | 1397.53 |
| 1610496000000 | 1398.47 |
| 1610582400000 | 1406.18 |
| 1610668800000 | 1389.95 |
| 1610928000000 | 1391.02 |
| 1611014400000 | 1394.78 |
| 1611100800000 | 1404.07 |
| 1611187200000 | 1410.88 |
| 1611273600000 | 1408.66 |
| 1611532800000 | 1396.41 |
| 1611619200000 | 1408.21 |
| 1611705600000 | 1385.55 |
| 1611792000000 | 1388.14 |
| 1611878400000 | 1362.62 |
| 1612137600000 | 1372.37 |
| 1612224000000 | 1382.32 |
| 1612310400000 | 1382.41 |
| 1612396800000 | 1388.15 |
| 1612483200000 | 1390.36 |
| 1612742400000 | 1398.37 |
| 1612828800000 | 1407.09 |
| 1612915200000 | 1407.43 |
| 1613001600000 | 1414.62 |
| 1613088000000 | 1423.29 |
| 1613347200000 | 1439.77 |
| 1613433600000 | 1438.43 |
| 1613520000000 | 1415.95 |
| 1613606400000 | 1410.28 |
| 1613692800000 | 1422.3 |
| 1613952000000 | 1415.08 |
| 1614038400000 | 1407.68 |
| 1614124800000 | 1408.57 |
| 1614211200000 | 1412.97 |
| 1614297600000 | 1380.36 |
| 1614556800000 | 1396.21 |
| 1614643200000 | 1399.99 |
| 1614729600000 | 1399.7 |
| 1614816000000 | 1390.47 |
| 1614902400000 | 1363.86 |
| 1615161600000 | 1386.41 |
| 1615248000000 | 1399.1 |
| 1615334400000 | 1405.25 |
| 1615420800000 | 1418.98 |
| 1615507200000 | 1409.37 |
| 1615766400000 | 1408.54 |
| 1615852800000 | 1419.35 |
| 1615939200000 | 1415.75 |
| 1616025600000 | 1426.19 |
| 1616112000000 | 1413.33 |
| 1616371200000 | 1421.44 |
| 1616457600000 | 1410.97 |
| 1616544000000 | 1405.21 |
| 1616630400000 | 1400.31 |
| 1616716800000 | 1415.27 |
| 1616976000000 | 1416.16 |
| 1617062400000 | 1419.96 |
| 1617148800000 | 1420.45 |
| 1617235200000 | 1430.19 |
| 1617667200000 | 1452.27 |
| 1617753600000 | 1454.22 |
| 1617840000000 | 1466.49 |
| 1617926400000 | 1468.36 |
| 1618185600000 | 1462.83 |
| 1618272000000 | 1465.27 |
| 1618358400000 | 1474.07 |
| 1618444800000 | 1483.12 |
| 1618531200000 | 1498.35 |
| 1618790400000 | 1502.4 |
| 1618876800000 | 1480.08 |
| 1618963200000 | 1492.04 |
| 1619049600000 | 1501.93 |
| 1619136000000 | 1502.81 |
| 1619395200000 | 1508.6 |
| 1619481600000 | 1506.9 |
| 1619568000000 | 1507 |
| 1619654400000 | 1506.57 |
| 1619740800000 | 1494.94 |
| 1620000000000 | 1507.87 |
| 1620086400000 | 1480.15 |
| 1620172800000 | 1504.75 |
| 1620259200000 | 1510.96 |
| 1620345600000 | 1535.79 |
| 1620604800000 | 1537.6 |
| 1620691200000 | 1508.01 |
| 1620777600000 | 1500.83 |
| 1620864000000 | 1500.89 |
| 1620950400000 | 1524.71 |
| 1621209600000 | 1525.83 |
| 1621296000000 | 1536.84 |
| 1621382400000 | 1513.86 |
| 1621468800000 | 1536.62 |
| 1621555200000 | 1542.41 |
| 1621814400000 | 1549.43 |
| 1621900800000 | 1554.75 |
| 1621987200000 | 1553.1 |
| 1622073600000 | 1553.41 |
| 1622160000000 | 1560.74 |
| 1622419200000 | 1558.34 |
| 1622505600000 | 1570.92 |
| 1622592000000 | 1572.28 |
| 1622678400000 | 1561.87 |
| 1622764800000 | 1573.11 |
| 1623024000000 | 1580.05 |
| 1623110400000 | 1582.27 |
| 1623196800000 | 1586.7 |
| 1623283200000 | 1586.4 |
| 1623369600000 | 1588.94 |
| 1623628800000 | 1591.3 |
| 1623715200000 | 1595.76 |
| 1623801600000 | 1598.69 |
| 1623888000000 | 1574.96 |
| 1623974400000 | 1541.29 |
| 1624233600000 | 1558.48 |
| 1624320000000 | 1561.08 |
| 1624406400000 | 1555.49 |
| 1624492800000 | 1566.46 |
| 1624579200000 | 1573.12 |
| 1624838400000 | 1563.94 |
| 1624924800000 | 1566.2 |
| 1625011200000 | 1547.94 |
| 1625097600000 | 1555.77 |
| 1625184000000 | 1556.5 |
| 1625443200000 | 1561 |
| 1625529600000 | 1551.25 |
| 1625616000000 | 1561.36 |
| 1625702400000 | 1543.11 |
| 1625788800000 | 1563.75 |
| 1626048000000 | 1575.51 |
| 1626134400000 | 1573.95 |
| 1626220800000 | 1573.09 |
| 1626307200000 | 1558.33 |
| 1626393600000 | 1551.14 |
| 1626652800000 | 1518.24 |
| 1626739200000 | 1520.14 |
| 1626825600000 | 1544.8 |
| 1626912000000 | 1551.89 |
| 1626998400000 | 1566.37 |
| 1627257600000 | 1568.09 |
| 1627344000000 | 1560.78 |
| 1627430400000 | 1568.48 |
| 1627516800000 | 1587.25 |
| 1627603200000 | 1577.34 |
| 1627862400000 | 1592 |
| 1627948800000 | 1591.37 |
| 1628035200000 | 1597.45 |
| 1628121600000 | 1600.63 |
| 1628208000000 | 1587.01 |
| 1628467200000 | 1588.46 |
| 1628553600000 | 1590.22 |
| 1628640000000 | 1597.53 |
| 1628726400000 | 1599.93 |
| 1628812800000 | 1612.09 |
| 1629072000000 | 1603.13 |
| 1629158400000 | 1596.5 |
| 1629244800000 | 1593.76 |
| 1629331200000 | 1565.04 |
| 1629417600000 | 1568.79 |
| 1629676800000 | 1588.69 |
| 1629763200000 | 1591.32 |
| 1629849600000 | 1588.75 |
| 1629936000000 | 1585.06 |
| 1630022400000 | 1597.21 |
| 1630281600000 | 1600.72 |
| 1630368000000 | 1596.18 |
| 1630454400000 | 1610.11 |
| 1630540800000 | 1618.13 |
| 1630627200000 | 1610.85 |
| 1630886400000 | 1621.1 |
| 1630972800000 | 1610.5 |
| 1631059200000 | 1587.79 |
| 1631145600000 | 1586.68 |
| 1631232000000 | 1588.4 |
| 1631491200000 | 1585.54 |
| 1631577600000 | 1588.98 |
| 1631664000000 | 1575.17 |
| 1631750400000 | 1573.77 |
| 1631836800000 | 1555.46 |
| 1632096000000 | 1531.11 |
| 1632182400000 | 1547.32 |
| 1632268800000 | 1562.56 |
| 1632355200000 | 1579.2 |
| 1632441600000 | 1558.25 |
| 1632700800000 | 1546.86 |
| 1632787200000 | 1508.56 |
| 1632873600000 | 1511.23 |
| 1632960000000 | 1507.6 |
| 1633046400000 | 1499.83 |
| 1633305600000 | 1494.86 |
| 1633392000000 | 1505.57 |
| 1633478400000 | 1485.88 |
| 1633564800000 | 1512.97 |
| 1633651200000 | 1508.8 |
| 1633910400000 | 1510.97 |
| 1633996800000 | 1506.08 |
| 1634083200000 | 1522.63 |
| 1634169600000 | 1544.66 |
| 1634256000000 | 1555.94 |
| 1634515200000 | 1546.24 |
| 1634601600000 | 1554.09 |
| 1634688000000 | 1559.35 |
| 1634774400000 | 1559.88 |
| 1634860800000 | 1568.61 |
| 1635120000000 | 1564.33 |
| 1635206400000 | 1573.82 |
| 1635292800000 | 1569.49 |
| 1635379200000 | 1587.65 |
| 1635465600000 | 1576.83 |
| 1635724800000 | 1589.32 |
| 1635811200000 | 1592.91 |
| 1635897600000 | 1601.02 |
| 1635984000000 | 1602.56 |
| 1636070400000 | 1604.12 |
| 1636329600000 | 1610.61 |
| 1636416000000 | 1608.37 |
| 1636502400000 | 1600.89 |
| 1636588800000 | 1600.1 |
| 1636675200000 | 1603.86 |
| 1636934400000 | 1604.42 |
| 1637020800000 | 1598.49 |
| 1637107200000 | 1597.6 |
| 1637193600000 | 1597.41 |
| 1637280000000 | 1591.99 |
| 1637539200000 | 1577.33 |
| 1637625600000 | 1556.35 |
| 1637712000000 | 1546.57 |
| 1637798400000 | 1555.68 |
| 1637884800000 | 1516.98 |
| 1638144000000 | 1520.21 |
| 1638230400000 | 1503.67 |
| 1638316800000 | 1539.09 |
| 1638403200000 | 1518.35 |
| 1638489600000 | 1504.7 |
| 1638748800000 | 1521.56 |
| 1638835200000 | 1558.15 |
| 1638921600000 | 1559.83 |
| 1639008000000 | 1552.62 |
| 1639094400000 | 1551.13 |
| 1639353600000 | 1541.98 |
| 1639440000000 | 1524.57 |
| 1639526400000 | 1528.85 |
| 1639612800000 | 1555.47 |
| 1639699200000 | 1541.55 |
| 1639958400000 | 1526.61 |
| 1640044800000 | 1540.59 |
| 1640131200000 | 1563.03 |
| 1640217600000 | 1575.95 |
| 1640304000000 | 1576.93 |
| 1640563200000 | 1586.07 |
| 1640649600000 | 1592.55 |
| 1640736000000 | 1598.07 |
| 1640822400000 | 1596.88 |
| 1640908800000 | 1599.01 |
| 1641168000000 | 1595.32 |
| 1641254400000 | 1609.4 |
| 1641340800000 | 1613.23 |
| 1641427200000 | 1583.24 |
| 1641513600000 | 1583.56 |
| 1641772800000 | 1550.53 |
| 1641859200000 | 1567 |
| 1641945600000 | 1585.6 |
| 1642032000000 | 1588.9 |
| 1642118400000 | 1568.87 |
| 1642377600000 | 1577.61 |
| 1642464000000 | 1551.67 |
| 1642550400000 | 1557.26 |
| 1642636800000 | 1567.79 |
| 1642723200000 | 1540.29 |
| 1642982400000 | 1475.19 |
| 1643068800000 | 1478.49 |
| 1643155200000 | 1502.18 |
| 1643241600000 | 1492.92 |
| 1643328000000 | 1478.39 |
| 1643587200000 | 1496.14 |
| 1643673600000 | 1520.25 |
| 1643760000000 | 1532.44 |
| 1643846400000 | 1517.58 |
| 1643932800000 | 1500.34 |
| 1644192000000 | 1511.45 |
| 1644278400000 | 1506.35 |
| 1644364800000 | 1532.8 |
| 1644451200000 | 1533.23 |
| 1644537600000 | 1517.5 |
| 1644796800000 | 1480.19 |
| 1644883200000 | 1510.14 |
| 1644969600000 | 1511.41 |
| 1645056000000 | 1503.95 |
| 1645142400000 | 1489.92 |
| 1645401600000 | 1471.27 |
| 1645488000000 | 1472.8 |
| 1645574400000 | 1470.07 |
| 1645660800000 | 1399.1 |
| 1645747200000 | 1462.18 |
| 1646006400000 | 1463.96 |
| 1646092800000 | 1422.68 |
| 1646179200000 | 1426.17 |
| 1646265600000 | 1397.17 |
| 1646352000000 | 1331.77 |
| 1646611200000 | 1310.94 |
| 1646697600000 | 1298.07 |
| 1646784000000 | 1381.45 |
| 1646870400000 | 1355.98 |
| 1646956800000 | 1362.46 |
| 1647216000000 | 1378.43 |
| 1647302400000 | 1374.48 |
| 1647388800000 | 1420.83 |
| 1647475200000 | 1445.41 |
| 1647561600000 | 1453.69 |
| 1647820800000 | 1455.27 |
| 1647907200000 | 1463.05 |
| 1647993600000 | 1448.27 |
| 1648080000000 | 1448.37 |
| 1648166400000 | 1446.82 |
| 1648425600000 | 1445.96 |
| 1648512000000 | 1488.22 |
| 1648598400000 | 1488.98 |
| 1648684800000 | 1470.82 |
| 1648771200000 | 1465.19 |
| 1649030400000 | 1476.72 |
| 1649116800000 | 1470.78 |
| 1649203200000 | 1445.87 |
| 1649289600000 | 1442.53 |
| 1649376000000 | 1455.97 |
| 1649635200000 | 1449.02 |
| 1649721600000 | 1441.92 |
| 1649808000000 | 1437.7 |
| 1649894400000 | 1437.55 |
| 1650326400000 | 1427.78 |
| 1650412800000 | 1450.31 |
| 1650499200000 | 1454.96 |
| 1650585600000 | 1420.47 |
| 1650844800000 | 1384.72 |
| 1650931200000 | 1364.97 |
| 1651017600000 | 1359.51 |
| 1651104000000 | 1370.56 |
| 1651190400000 | 1385.46 |
| 1651449600000 | 1362.57 |
| 1651536000000 | 1370.22 |
| 1651622400000 | 1356.98 |
| 1651708800000 | 1348.05 |
| 1651795200000 | 1329.53 |
| 1652054400000 | 1284.85 |
| 1652140800000 | 1296.32 |
| 1652227200000 | 1317.82 |
| 1652313600000 | 1292.27 |
| 1652400000000 | 1320.01 |
| 1652659200000 | 1320.95 |
| 1652745600000 | 1352.85 |
| 1652832000000 | 1331.54 |
| 1652918400000 | 1321.92 |
| 1653004800000 | 1325.48 |
| 1653264000000 | 1356.94 |
| 1653350400000 | 1349.07 |
| 1653436800000 | 1349.37 |
| 1653523200000 | 1365.05 |
| 1653609600000 | 1388.41 |
| 1653868800000 | 1405.97 |
| 1653955200000 | 1387.99 |
| 1654041600000 | 1369.74 |
| 1654128000000 | 1385.32 |
| 1654214400000 | 1380.74 |
| 1654473600000 | 1391.81 |
| 1654560000000 | 1384.18 |
| 1654646400000 | 1377.78 |
| 1654732800000 | 1348.18 |
| 1654819200000 | 1298.58 |
| 1655078400000 | 1255.45 |
| 1655164800000 | 1236.29 |
| 1655251200000 | 1252.34 |
| 1655337600000 | 1232.5 |
| 1655424000000 | 1227.85 |
| 1655683200000 | 1247.81 |
| 1655769600000 | 1256.98 |
| 1655856000000 | 1253.55 |
| 1655942400000 | 1238.52 |
| 1656028800000 | 1277.99 |
| 1656288000000 | 1290.61 |
| 1656374400000 | 1282.65 |
| 1656460800000 | 1272.6 |
| 1656547200000 | 1252.14 |
| 1656633600000 | 1242.5 |
| 1656892800000 | 1254.07 |
| 1656979200000 | 1208.54 |
| 1657065600000 | 1227.88 |
| 1657152000000 | 1245.63 |
| 1657238400000 | 1252.65 |
| 1657497600000 | 1236.69 |
| 1657584000000 | 1238.55 |
| 1657670400000 | 1234.29 |
| 1657756800000 | 1205.57 |
| 1657843200000 | 1238.51 |
| 1658102400000 | 1261.42 |
| 1658188800000 | 1285.39 |
| 1658275200000 | 1278.7 |
| 1658361600000 | 1284.64 |
| 1658448000000 | 1293.04 |
| 1658707200000 | 1293.09 |
| 1658793600000 | 1284.24 |
| 1658880000000 | 1288.3 |
| 1658966400000 | 1307.72 |
| 1659052800000 | 1326.3 |
| 1659312000000 | 1335.05 |
| 1659398400000 | 1321.77 |
| 1659484800000 | 1321.95 |
| 1659571200000 | 1335.54 |
| 1659657600000 | 1316.86 |
| 1659916800000 | 1333.64 |
| 1660003200000 | 1322.98 |
| 1660089600000 | 1350.09 |
| 1660176000000 | 1350.69 |
| 1660262400000 | 1339.78 |
| 1660521600000 | 1340.65 |
| 1660608000000 | 1338.02 |
| 1660694400000 | 1325.2 |
| 1660780800000 | 1329.45 |
| 1660867200000 | 1309.44 |
| 1661126400000 | 1286.61 |
| 1661212800000 | 1280.64 |
| 1661299200000 | 1285.34 |
| 1661385600000 | 1288.43 |
| 1661472000000 | 1270.8 |
| 1661731200000 | 1255.79 |
| 1661817600000 | 1246.89 |
| 1661904000000 | 1239.34 |
| 1661990400000 | 1203.44 |
| 1662076800000 | 1238.6 |
| 1662336000000 | 1218.2 |
| 1662422400000 | 1219.53 |
| 1662508800000 | 1217.7 |
| 1662595200000 | 1225.16 |
| 1662681600000 | 1254.48 |
| 1662940800000 | 1285.05 |
| 1663027200000 | 1250.48 |
| 1663113600000 | 1236.7 |
| 1663200000000 | 1226.89 |
| 1663286400000 | 1210.84 |
| 1663545600000 | 1208.72 |
| 1663632000000 | 1196.13 |
| 1663718400000 | 1193.28 |
| 1663804800000 | 1162.09 |
| 1663891200000 | 1125.64 |
| 1664150400000 | 1117.94 |
| 1664236800000 | 1116.44 |
| 1664323200000 | 1124.57 |
| 1664409600000 | 1123.73 |
| 1664496000000 | 1140.22 |
| 1664755200000 | 1147.56 |
| 1664841600000 | 1201.91 |
| 1664928000000 | 1180.13 |
| 1665014400000 | 1171.74 |
| 1665100800000 | 1150.72 |
| 1665360000000 | 1135.21 |
| 1665446400000 | 1130.86 |
| 1665532800000 | 1127.2 |
| 1665619200000 | 1134.57 |
| 1665705600000 | 1142.26 |
| 1665964800000 | 1169.9 |
| 1666051200000 | 1177.9 |
| 1666137600000 | 1164.87 |
| 1666224000000 | 1174.16 |
| 1666310400000 | 1162.73 |
| 1666569600000 | 1187.29 |
| 1666656000000 | 1214.16 |
| 1666742400000 | 1232.24 |
| 1666828800000 | 1221.32 |
| 1666915200000 | 1218.62 |
| 1667174400000 | 1214.34 |
| 1667260800000 | 1219.12 |
| 1667347200000 | 1212.55 |
| 1667433600000 | 1185.11 |
| 1667520000000 | 1225.9 |
| 1667779200000 | 1240.07 |
| 1667865600000 | 1258.56 |
| 1667952000000 | 1250.45 |
| 1668038400000 | 1306.62 |
| 1668124800000 | 1326.42 |
| 1668384000000 | 1328.3 |
| 1668470400000 | 1339.14 |
| 1668556800000 | 1330.53 |
| 1668643200000 | 1317.56 |
| 1668729600000 | 1336.43 |
| 1668988800000 | 1322.13 |
| 1669075200000 | 1336.12 |
| 1669161600000 | 1355.91 |
| 1669248000000 | 1364.91 |
| 1669334400000 | 1364.36 |
| 1669593600000 | 1357.12 |
| 1669680000000 | 1347.99 |
| 1669766400000 | 1351.1 |
| 1669852800000 | 1389.31 |
| 1669939200000 | 1385.14 |
| 1670198400000 | 1385.55 |
| 1670284800000 | 1373.35 |
| 1670371200000 | 1365.31 |
| 1670457600000 | 1368.9 |
| 1670544000000 | 1378.59 |
| 1670803200000 | 1369.57 |
| 1670889600000 | 1402.48 |
| 1670976000000 | 1403.57 |
| 1671062400000 | 1360.81 |
| 1671148800000 | 1340.41 |
| 1671408000000 | 1339.5 |
| 1671494400000 | 1339.11 |
| 1671580800000 | 1359.71 |
| 1671667200000 | 1342.22 |
| 1671753600000 | 1342.95 |
| 1672099200000 | 1349.71 |
| 1672185600000 | 1344.67 |
| 1672272000000 | 1359.95 |
| 1672358400000 | 1342.41 |
| 1672617600000 | 1354.4 |
| 1672704000000 | 1357.41 |
| 1672790400000 | 1384.89 |
| 1672876800000 | 1370.51 |
| 1672963200000 | 1397.64 |
| 1673222400000 | 1430.44 |
| 1673308800000 | 1420.43 |
| 1673395200000 | 1430.53 |
| 1673481600000 | 1443.11 |
| 1673568000000 | 1455.7 |
| 1673827200000 | 1462.07 |
| 1673913600000 | 1466.55 |
| 1674000000000 | 1474.06 |
| 1674086400000 | 1445 |
| 1674172800000 | 1452.76 |
| 1674432000000 | 1465.68 |
| 1674518400000 | 1461.01 |
| 1674604800000 | 1460.96 |
| 1674691200000 | 1459.64 |
| 1674777600000 | 1459.56 |
| 1675036800000 | 1462.06 |
| 1675123200000 | 1457.66 |
| 1675209600000 | 1463.77 |
| 1675296000000 | 1487.59 |
| 1675382400000 | 1485.58 |
| 1675641600000 | 1456.71 |
| 1675728000000 | 1453.5 |
| 1675814400000 | 1460.4 |
| 1675900800000 | 1474.37 |
| 1675987200000 | 1449.02 |
| 1676246400000 | 1469.19 |
| 1676332800000 | 1469.39 |
| 1676419200000 | 1472.08 |
| 1676505600000 | 1474.06 |
| 1676592000000 | 1470.61 |
| 1676851200000 | 1474.55 |
| 1676937600000 | 1472.31 |
| 1677024000000 | 1463.15 |
| 1677110400000 | 1458.14 |
| 1677196800000 | 1432.68 |
| 1677456000000 | 1454.09 |
| 1677542400000 | 1446.4 |
| 1677628800000 | 1446.65 |
| 1677715200000 | 1449.76 |
| 1677801600000 | 1460.86 |
| 1678060800000 | 1469.27 |
| 1678147200000 | 1446.22 |
| 1678233600000 | 1443.78 |
| 1678320000000 | 1446.91 |
| 1678406400000 | 1444.77 |
| 1678665600000 | 1420.42 |
| 1678752000000 | 1440.69 |
| 1678838400000 | 1379.82 |
| 1678924800000 | 1413.12 |
| 1679011200000 | 1402.05 |
| 1679270400000 | 1423.72 |
| 1679356800000 | 1444.64 |
| 1679443200000 | 1453.61 |
| 1679529600000 | 1466.09 |
| 1679616000000 | 1433.35 |
| 1679875200000 | 1451.36 |
| 1679961600000 | 1455.87 |
| 1680048000000 | 1474.18 |
| 1680134400000 | 1499.46 |
| 1680220800000 | 1504.38 |
| 1680480000000 | 1505.88 |
| 1680566400000 | 1515.95 |
| 1680652800000 | 1507.23 |
| 1680739200000 | 1514.66 |
| 1681171200000 | 1520.74 |
| 1681257600000 | 1531.33 |
| 1681344000000 | 1548.86 |
| 1681430400000 | 1551.37 |
| 1681689600000 | 1538.76 |
| 1681776000000 | 1550.62 |
| 1681862400000 | 1548.01 |
| 1681948800000 | 1550.7 |
| 1682035200000 | 1555.78 |
| 1682294400000 | 1566.13 |
| 1682380800000 | 1556.19 |
| 1682467200000 | 1549 |
| 1682553600000 | 1546.25 |
| 1682640000000 | 1560.82 |
| 1682899200000 | 1552.96 |
| 1682985600000 | 1537.71 |
| 1683072000000 | 1555.67 |
| 1683158400000 | 1544.35 |
| 1683244800000 | 1560.32 |
| 1683504000000 | 1565.52 |
| 1683590400000 | 1554.37 |
| 1683676800000 | 1550.88 |
| 1683763200000 | 1546.55 |
| 1683849600000 | 1544.98 |
| 1684108800000 | 1549.44 |
| 1684195200000 | 1545.34 |
| 1684281600000 | 1536.69 |
| 1684368000000 | 1538.96 |
| 1684454400000 | 1552.4 |
| 1684713600000 | 1553.78 |
| 1684800000000 | 1538.3 |
| 1684886400000 | 1508.28 |
| 1684972800000 | 1502.37 |
| 1685059200000 | 1520.15 |
| 1685318400000 | 1518.66 |
| 1685404800000 | 1507.62 |
| 1685491200000 | 1481.3 |
| 1685577600000 | 1502.62 |
| 1685664000000 | 1524.22 |
| 1685923200000 | 1515 |
| 1686009600000 | 1515.82 |
| 1686096000000 | 1514.56 |
| 1686182400000 | 1522.46 |
| 1686268800000 | 1517.63 |
| 1686528000000 | 1520.61 |
| 1686614400000 | 1539.11 |
| 1686700800000 | 1551.14 |
| 1686787200000 | 1558.57 |
| 1686873600000 | 1569.59 |
| 1687132800000 | 1553.4 |
| 1687219200000 | 1539.75 |
| 1687305600000 | 1539.39 |
| 1687392000000 | 1536.17 |
| 1687478400000 | 1521.88 |
| 1687737600000 | 1523.06 |
| 1687824000000 | 1529.23 |
| 1687910400000 | 1533.58 |
| 1687996800000 | 1533.16 |
| 1688083200000 | 1553.6 |
| 1688342400000 | 1545.22 |
| 1688428800000 | 1545.8 |
| 1688515200000 | 1531.69 |
| 1688601600000 | 1494.81 |
| 1688688000000 | 1505.92 |
| 1688947200000 | 1514.3 |
| 1689033600000 | 1526.46 |
| 1689120000000 | 1567.73 |
| 1689206400000 | 1588.02 |
| 1689292800000 | 1595.02 |
| 1689552000000 | 1580.43 |
| 1689638400000 | 1591.14 |
| 1689724800000 | 1586 |
| 1689811200000 | 1583.41 |
| 1689897600000 | 1583.95 |
| 1690156800000 | 1578.95 |
| 1690243200000 | 1582.88 |
| 1690329600000 | 1575.69 |
| 1690416000000 | 1591.86 |
| 1690502400000 | 1596.47 |
| 1690761600000 | 1596.28 |
| 1690848000000 | 1575.56 |
| 1690934400000 | 1549.5 |
| 1691020800000 | 1538.36 |
| 1691107200000 | 1553.2 |
| 1691366400000 | 1551.34 |
| 1691452800000 | 1535.6 |
| 1691539200000 | 1545.96 |
| 1691625600000 | 1564.85 |
| 1691712000000 | 1539.96 |
| 1691971200000 | 1534.41 |
| 1692057600000 | 1523.04 |
| 1692144000000 | 1517.06 |
| 1692230400000 | 1498.67 |
| 1692316800000 | 1487.5 |
| 1692576000000 | 1490.53 |
| 1692662400000 | 1496.36 |
| 1692748800000 | 1501.96 |
| 1692835200000 | 1493.69 |
| 1692921600000 | 1483.83 |
| 1693180800000 | 1501.02 |
| 1693267200000 | 1518.75 |
| 1693353600000 | 1530.48 |
| 1693440000000 | 1516.65 |
| 1693526400000 | 1509.23 |
| 1693785600000 | 1506.69 |
| 1693872000000 | 1491.9 |
| 1693958400000 | 1482.93 |
| 1694044800000 | 1480 |
| 1694131200000 | 1483.59 |
| 1694390400000 | 1490.03 |
| 1694476800000 | 1481.13 |
| 1694563200000 | 1478.94 |
| 1694649600000 | 1489.99 |
| 1694736000000 | 1496.03 |
| 1694995200000 | 1481.08 |
| 1695081600000 | 1479.39 |
| 1695168000000 | 1496.5 |
| 1695254400000 | 1466.83 |
| 1695340800000 | 1463.51 |
| 1695600000000 | 1444.46 |
| 1695686400000 | 1434.82 |
| 1695772800000 | 1424.24 |
| 1695859200000 | 1438 |
| 1695945600000 | 1447.01 |
| 1696204800000 | 1423.18 |
| 1696291200000 | 1407.66 |
| 1696377600000 | 1409.08 |
| 1696464000000 | 1417.79 |
| 1696550400000 | 1429.35 |
| 1696809600000 | 1426.04 |
| 1696896000000 | 1460.76 |
| 1696982400000 | 1466.22 |
| 1697068800000 | 1460.53 |
| 1697155200000 | 1438.85 |
| 1697414400000 | 1446.63 |
| 1697500800000 | 1448.95 |
| 1697587200000 | 1427.43 |
| 1697673600000 | 1414.64 |
| 1697760000000 | 1397.88 |
| 1698019200000 | 1401.87 |
| 1698105600000 | 1405.67 |
| 1698192000000 | 1407.07 |
| 1698278400000 | 1392.03 |
| 1698364800000 | 1380.51 |
| 1698624000000 | 1390.63 |
| 1698710400000 | 1391.32 |
| 1698796800000 | 1397.01 |
| 1698883200000 | 1430.95 |
| 1698969600000 | 1445.97 |
| 1699228800000 | 1446.69 |
| 1699315200000 | 1438.44 |
| 1699401600000 | 1446.84 |
| 1699488000000 | 1460.29 |
| 1699574400000 | 1436.68 |
| 1699833600000 | 1449.67 |
| 1699920000000 | 1487.05 |
| 1700006400000 | 1498.04 |
| 1700092800000 | 1489.49 |
| 1700179200000 | 1505.02 |
| 1700438400000 | 1512.7 |
| 1700524800000 | 1512.63 |
| 1700611200000 | 1508.93 |
| 1700697600000 | 1519.3 |
| 1700784000000 | 1527.7 |
| 1701043200000 | 1520.82 |
| 1701129600000 | 1520.05 |
| 1701216000000 | 1526.09 |
| 1701302400000 | 1526.93 |
| 1701388800000 | 1530.87 |
| 1701648000000 | 1527.47 |
| 1701734400000 | 1530.52 |
| 1701820800000 | 1535.14 |
| 1701907200000 | 1528.85 |
| 1701993600000 | 1540.03 |
| 1702252800000 | 1542.4 |
| 1702339200000 | 1546.88 |
| 1702425600000 | 1548.8 |
| 1702512000000 | 1587.96 |
| 1702598400000 | 1577.23 |
| 1702857600000 | 1572.96 |
| 1702944000000 | 1589.16 |
| 1703030400000 | 1589.99 |
| 1703116800000 | 1589.86 |
| 1703203200000 | 1593.64 |
| 1703635200000 | 1609.45 |
| 1703721600000 | 1610.38 |
| 1703808000000 | 1605.9 |
| 1704153600000 | 1587.38 |
| 1704240000000 | 1569.39 |
| 1704326400000 | 1584.58 |
| 1704412800000 | 1582.52 |
| 1704672000000 | 1589.14 |
| 1704758400000 | 1580.38 |
| 1704844800000 | 1586.33 |
| 1704931200000 | 1572.36 |
| 1705017600000 | 1587.37 |
| 1705276800000 | 1575.34 |
| 1705363200000 | 1563.44 |
| 1705449600000 | 1542.12 |
| 1705536000000 | 1553.37 |
| 1705622400000 | 1552.89 |
| 1705881600000 | 1565.63 |
| 1705968000000 | 1553.74 |
| 1706054400000 | 1583.55 |
| 1706140800000 | 1579.04 |
| 1706227200000 | 1605.5 |
| 1706486400000 | 1601.64 |
| 1706572800000 | 1609.25 |
| 1706659200000 | 1611.72 |
| 1706745600000 | 1605.75 |
| 1706832000000 | 1602.87 |
| 1707091200000 | 1594.49 |
| 1707177600000 | 1609.24 |
| 1707264000000 | 1610.87 |
| 1707350400000 | 1611.43 |
| 1707436800000 | 1615.39 |
| 1707696000000 | 1618.07 |
| 1707782400000 | 1594.55 |
| 1707868800000 | 1603.81 |
| 1707955200000 | 1621.05 |
| 1708041600000 | 1635.05 |
| 1708300800000 | 1637.3 |
| 1708387200000 | 1641.98 |
| 1708473600000 | 1634.64 |
| 1708560000000 | 1651.53 |
| 1708646400000 | 1661.1 |
| 1708905600000 | 1661.1 |
| 1708992000000 | 1662.55 |
| 1709078400000 | 1653.51 |
| 1709164800000 | 1650.3 |
| 1709251200000 | 1663.43 |
| 1709510400000 | 1668.48 |
| 1709596800000 | 1662.87 |
| 1709683200000 | 1675.25 |
| 1709769600000 | 1701.01 |
| 1709856000000 | 1704.14 |
| 1710115200000 | 1691.5 |
| 1710201600000 | 1708.82 |
| 1710288000000 | 1714.36 |
| 1710374400000 | 1705.78 |
| 1710460800000 | 1696.55 |
| 1710720000000 | 1693.22 |
| 1710806400000 | 1690.37 |
| 1710892800000 | 1689.09 |
| 1710979200000 | 1706.89 |
| 1711065600000 | 1699.43 |
| 1711324800000 | 1703.56 |
| 1711411200000 | 1703.87 |
| 1711497600000 | 1703.53 |
| 1711584000000 | 1703.92 |
| 1712016000000 | 1682.01 |
| 1712102400000 | 1694.24 |
| 1712188800000 | 1703.05 |
| 1712275200000 | 1681.81 |
| 1712534400000 | 1694 |
| 1712620800000 | 1685.23 |
| 1712707200000 | 1673.41 |
| 1712793600000 | 1662.68 |
| 1712880000000 | 1652.86 |
| 1713139200000 | 1656.04 |
| 1713225600000 | 1633.62 |
| 1713312000000 | 1633.27 |
| 1713398400000 | 1637.22 |
| 1713484800000 | 1637.34 |
| 1713744000000 | 1645.34 |
| 1713830400000 | 1671.97 |
| 1713916800000 | 1666.02 |
| 1714003200000 | 1657.8 |
| 1714089600000 | 1673.75 |
| 1714348800000 | 1678.88 |
| 1714435200000 | 1665.8 |
| 1714521600000 | 1662.02 |
| 1714608000000 | 1657.32 |
| 1714694400000 | 1677.82 |
| 1714953600000 | 1687.33 |
| 1715040000000 | 1707.35 |
| 1715126400000 | 1709.85 |
| 1715212800000 | 1719.44 |
| 1715299200000 | 1730.58 |
| 1715558400000 | 1738.37 |
| 1715644800000 | 1742.71 |
| 1715731200000 | 1758.3 |
| 1715817600000 | 1757.8 |
| 1715904000000 | 1755.22 |
| 1716163200000 | 1758.78 |
| 1716249600000 | 1756.57 |
| 1716336000000 | 1746.8 |
| 1716422400000 | 1748.93 |
| 1716508800000 | 1748.32 |
| 1716768000000 | 1754.9 |
| 1716854400000 | 1745.48 |
| 1716940800000 | 1718.73 |
| 1717027200000 | 1732.82 |
| 1717113600000 | 1741.22 |
| 1717372800000 | 1747.46 |
| 1717459200000 | 1743.28 |
| 1717545600000 | 1759.61 |
| 1717632000000 | 1775.45 |
| 1717718400000 | 1763.86 |
| 1717977600000 | 1749.74 |
| 1718064000000 | 1734.95 |
| 1718150400000 | 1773.62 |
| 1718236800000 | 1741.35 |
| 1718323200000 | 1714.13 |
| 1718582400000 | 1719.04 |
| 1718668800000 | 1731.99 |
| 1718755200000 | 1730.48 |
| 1718841600000 | 1740.73 |
| 1718928000000 | 1721.82 |
| 1719187200000 | 1740.7 |
| 1719273600000 | 1733.53 |
| 1719360000000 | 1721.43 |
| 1719446400000 | 1719.05 |
| 1719532800000 | 1715.73 |
| 1719792000000 | 1717.9 |
| 1719878400000 | 1713.88 |
| 1719964800000 | 1733.22 |
| 1720051200000 | 1742.45 |
| 1720137600000 | 1741.12 |
| 1720396800000 | 1742.96 |
| 1720483200000 | 1724.89 |
| 1720569600000 | 1741.8 |
| 1720656000000 | 1758.74 |
| 1720742400000 | 1781.83 |
| 1721001600000 | 1762.62 |
| 1721088000000 | 1751.03 |
| 1721174400000 | 1746.73 |
| 1721260800000 | 1735.86 |
| 1721347200000 | 1718.83 |
| 1721606400000 | 1736.09 |
| 1721692800000 | 1733.43 |
| 1721779200000 | 1722.35 |
| 1721865600000 | 1708.61 |
| 1721952000000 | 1723.74 |
| 1722211200000 | 1712.9 |
| 1722297600000 | 1717.77 |
| 1722384000000 | 1739.13 |
| 1722470400000 | 1717.26 |
| 1722556800000 | 1687.53 |
| 1722816000000 | 1662.6 |
| 1722902400000 | 1662.63 |
| 1722988800000 | 1684.27 |
| 1723075200000 | 1684.66 |
| 1723161600000 | 1696.39 |
| 1723420800000 | 1695.01 |
| 1723507200000 | 1708.62 |
| 1723593600000 | 1729.47 |
| 1723680000000 | 1744.82 |
| 1723766400000 | 1749.41 |
| 1724025600000 | 1770.72 |
| 1724112000000 | 1771.72 |
| 1724198400000 | 1780.73 |
| 1724284800000 | 1785.78 |
| 1724371200000 | 1800.78 |
| 1724630400000 | 1798.69 |
| 1724716800000 | 1800.09 |
| 1724803200000 | 1801.7 |
| 1724889600000 | 1809.97 |
| 1724976000000 | 1809.21 |
| 1725235200000 | 1807.1 |
| 1725321600000 | 1785.63 |
| 1725408000000 | 1771.55 |
| 1725494400000 | 1751.71 |
| 1725580800000 | 1739.07 |
| 1725840000000 | 1741.62 |
| 1725926400000 | 1727.86 |
| 1726012800000 | 1727.22 |
| 1726099200000 | 1745.55 |
| 1726185600000 | 1765.7 |
| 1726444800000 | 1766.53 |
| 1726531200000 | 1772.61 |
| 1726617600000 | 1761.31 |
| 1726704000000 | 1791.78 |
| 1726790400000 | 1762.87 |
| 1727049600000 | 1771.01 |
| 1727136000000 | 1787.59 |
| 1727222400000 | 1791.41 |
| 1727308800000 | 1815.61 |
| 1727395200000 | 1826.89 |
| 1727654400000 | 1806.76 |
| 1727740800000 | 1787.69 |
| 1727827200000 | 1784.68 |
| 1727913600000 | 1765.31 |
| 1728000000000 | 1762.51 |
| 1728259200000 | 1767.89 |
| 1728345600000 | 1756.03 |
| 1728432000000 | 1764.7 |
| 1728518400000 | 1757.56 |
| 1728604800000 | 1770.86 |
| 1728864000000 | 1776.28 |
| 1728950400000 | 1753.45 |
| 1729036800000 | 1743.12 |
| 1729123200000 | 1751.36 |
| 1729209600000 | 1761.73 |
| 1729468800000 | 1747.02 |
| 1729555200000 | 1740.68 |
| 1729641600000 | 1730.12 |
| 1729728000000 | 1734.67 |
| 1729814400000 | 1741.73 |
| 1730073600000 | 1745.6 |
| 1730160000000 | 1732.48 |
| 1730246400000 | 1719.08 |
| 1730332800000 | 1697.43 |
| 1730419200000 | 1715.03 |
| 1730678400000 | 1715.21 |
| 1730764800000 | 1715.68 |
| 1730851200000 | 1684.2 |
| 1730937600000 | 1709.71 |
| 1731024000000 | 1687.25 |
| 1731283200000 | 1690.55 |
| 1731369600000 | 1650.81 |
| 1731456000000 | 1647.6 |
| 1731542400000 | 1662.5 |
| 1731628800000 | 1636.84 |
| 1731888000000 | 1642.09 |
| 1731974400000 | 1638.1 |
| 1732060800000 | 1627.97 |
| 1732147200000 | 1634.56 |
| 1732233600000 | 1642.04 |
| 1732492800000 | 1656.13 |
| 1732579200000 | 1647.6 |
| 1732665600000 | 1658.02 |
| 1732752000000 | 1661.7 |
| 1732838400000 | 1673.73 |
| 1733097600000 | 1674.19 |
| 1733184000000 | 1689.05 |
| 1733270400000 | 1696.63 |
| 1733356800000 | 1706.25 |
| 1733443200000 | 1709.96 |
| 1733702400000 | 1719.06 |
| 1733788800000 | 1694.63 |
| 1733875200000 | 1699.83 |
| 1733961600000 | 1696.26 |
| 1734048000000 | 1686.86 |
| 1734307200000 | 1689.24 |
| 1734393600000 | 1684.97 |
| 1734480000000 | 1683.05 |
| 1734566400000 | 1640.79 |
| 1734652800000 | 1625.11 |
| 1734912000000 | 1626.9 |
| 1734998400000 | 1629.8 |
| 1735257600000 | 1645.23 |
| 1735516800000 | 1628.74 |
| 1735603200000 | 1633.97 |
| 1735776000000 | 1631.07 |
| 1735862400000 | 1623.42 |
| 1736121600000 | 1657.39 |
| 1736208000000 | 1661.47 |
| 1736294400000 | 1648.87 |
| 1736380800000 | 1658.64 |
| 1736467200000 | 1638.39 |
| 1736726400000 | 1618.12 |
| 1736812800000 | 1629.26 |
| 1736899200000 | 1648.6 |
| 1736985600000 | 1668.1 |
| 1737072000000 | 1678.29 |
| 1737331200000 | 1695.26 |
| 1737417600000 | 1703.04 |
| 1737504000000 | 1716.96 |
| 1737590400000 | 1718.27 |
| 1737676800000 | 1739.29 |
| 1737936000000 | 1733.15 |
| 1738022400000 | 1724.5 |
| 1738108800000 | 1733.42 |
| 1738195200000 | 1751.16 |
| 1738281600000 | 1748.59 |
| 1738540800000 | 1719.71 |
| 1738627200000 | 1732.15 |
| 1738713600000 | 1747.98 |
| 1738800000000 | 1758.95 |
| 1738886400000 | 1744.92 |
| 1739145600000 | 1751.74 |
| 1739232000000 | 1760.47 |
| 1739318400000 | 1768.16 |
| 1739404800000 | 1801.71 |
| 1739491200000 | 1808.51 |
| 1739750400000 | 1812.12 |
| 1739836800000 | 1815.28 |
| 1739923200000 | 1792.51 |
| 1740009600000 | 1798.12 |
| 1740096000000 | 1804.72 |
| 1740355200000 | 1802.12 |
| 1740441600000 | 1807.23 |
| 1740528000000 | 1822.6 |
| 1740614400000 | 1798.37 |
| 1740700800000 | 1796.23 |
| 1740960000000 | 1830.74 |
| 1741046400000 | 1798.15 |
| 1741132800000 | 1849.34 |
| 1741219200000 | 1852.69 |
| 1741305600000 | 1850.38 |
| 1741564800000 | 1818.69 |
| 1741651200000 | 1799.39 |
| 1741737600000 | 1813.15 |
| 1741824000000 | 1799.61 |
| 1741910400000 | 1821.48 |
| 1742169600000 | 1845.16 |
| 1742256000000 | 1853.66 |
| 1742342400000 | 1850 |
| 1742428800000 | 1838.44 |
| 1742515200000 | 1820.26 |
| 1742774400000 | 1814.06 |
| 1742860800000 | 1823.62 |
| 1742947200000 | 1803.34 |
| 1743033600000 | 1797.76 |
| 1743120000000 | 1789.42 |
| 1743379200000 | 1757.83 |
| 1743465600000 | 1777.94 |
| 1743552000000 | 1774.41 |
| 1743638400000 | 1741.4 |
| 1743724800000 | 1660.71 |
| 1743984000000 | 1574.89 |
| 1744070400000 | 1617.18 |
| 1744156800000 | 1574.78 |
| 1744243200000 | 1652.86 |
| 1744329600000 | 1674.21 |
| 1744588800000 | 1721.69 |
| 1744675200000 | 1739.13 |
| 1744761600000 | 1740.04 |
| 1744848000000 | 1732.17 |
| 1745280000000 | 1756.37 |
| 1745366400000 | 1773.46 |
| 1745452800000 | 1787.32 |
| 1745539200000 | 1792.79 |
| 1745798400000 | 1804.64 |
| 1745884800000 | 1808.58 |
| 1745971200000 | 1815.47 |
| 1746057600000 | 1801.91 |
| 1746144000000 | 1851.46 |
| 1746403200000 | 1849.75 |
| 1746489600000 | 1845.4 |
| 1746576000000 | 1837.82 |
| 1746662400000 | 1831.84 |
| 1746748800000 | 1839.35 |
| 1747008000000 | 1845.63 |
| 1747094400000 | 1857.79 |
| 1747180800000 | 1857.4 |
| 1747267200000 | 1864.86 |
| 1747353600000 | 1867.4 |
| 1747612800000 | 1887.7 |
| 1747699200000 | 1901.88 |
| 1747785600000 | 1913.32 |
| 1747872000000 | 1889.74 |
| 1747958400000 | 1882.22 |
| 1748217600000 | 1908.72 |
| 1748304000000 | 1908.63 |
| 1748390400000 | 1888.95 |
| 1748476800000 | 1893.43 |
| 1748563200000 | 1896.5 |
| 1748822400000 | 1904.85 |
| 1748908800000 | 1902.63 |
| 1748995200000 | 1923.18 |
| 1749081600000 | 1927.92 |
| 1749168000000 | 1924.46 |
| 1749427200000 | 1926.93 |
| 1749513600000 | 1934.02 |
| 1749600000000 | 1937.07 |
| 1749686400000 | 1944.96 |
| 1749772800000 | 1919.99 |
| 1750032000000 | 1931.53 |
| 1750118400000 | 1905.2 |
| 1750204800000 | 1891.61 |
| 1750291200000 | 1869.88 |
| 1750377600000 | 1876.86 |
| 1750636800000 | 1875.94 |
| 1750723200000 | 1911.52 |
| 1750809600000 | 1896.26 |
| 1750896000000 | 1908.52 |
| 1750982400000 | 1936.37 |
| 1751241600000 | 1929.37 |
| 1751328000000 | 1934.74 |
| 1751414400000 | 1941.17 |
| 1751500800000 | 1944.58 |
| 1751587200000 | 1940.25 |
| 1751846400000 | 1941.39 |
| 1751932800000 | 1944.13 |
| 1752019200000 | 1959.03 |
| 1752105600000 | 1971.57 |
| 1752192000000 | 1950.7 |
| 1752451200000 | 1946.12 |
| 1752537600000 | 1931 |
| 1752624000000 | 1914.52 |
| 1752710400000 | 1933.82 |
| 1752796800000 | 1939.19 |
| 1753056000000 | 1943.18 |
| 1753142400000 | 1938.45 |
| 1753228800000 | 1965.42 |
| 1753315200000 | 1974.03 |
| 1753401600000 | 1960.68 |
| 1753660800000 | 1943.08 |
| 1753747200000 | 1925.03 |
| 1753833600000 | 1914.93 |
| 1753920000000 | 1890.64 |
| 1754006400000 | 1874.5 |
| 1754265600000 | 1887.88 |
| 1754352000000 | 1892 |
| 1754438400000 | 1893.9 |
| 1754524800000 | 1915.28 |
| 1754611200000 | 1923.82 |
| 1754870400000 | 1911.76 |
| 1754956800000 | 1925.67 |
| 1755043200000 | 1946.65 |
| 1755129600000 | 1948.16 |
| 1755216000000 | 1955.51 |
| 1755475200000 | 1952.79 |
| 1755561600000 | 1969.86 |
| 1755648000000 | 1973.2 |
| 1755734400000 | 1964.03 |
| 1755820800000 | 1990.58 |
| 1756080000000 | 1979.79 |
| 1756166400000 | 1962.57 |
| 1756252800000 | 1959.43 |
| 1756339200000 | 1970.86 |
| 1756425600000 | 1963.76 |
| 1756684800000 | 1968.66 |
| 1756771200000 | 1933.54 |
| 1756857600000 | 1949.54 |
| 1756944000000 | 1955.37 |
| 1757030400000 | 1970.29 |
| 1757289600000 | 1979.87 |
| 1757376000000 | 1976.73 |
| 1757462400000 | 1973.56 |
| 1757548800000 | 1984.14 |
| 1757635200000 | 1979.48 |
| 1757894400000 | 1989.72 |
| 1757980800000 | 1986.25 |
| 1758067200000 | 1988.5 |
| 1758153600000 | 1999.06 |
| 1758240000000 | 1991.75 |
| 1758499200000 | 1992.44 |
| 1758585600000 | 2001.44 |
| 1758672000000 | 1985.92 |
| 1758758400000 | 1959.46 |
| 1758844800000 | 1974.89 |
| 1759104000000 | 1987.27 |
| 1759190400000 | 2001.48 |
| 1759276800000 | 2029.68 |
| 1759363200000 | 2041.79 |
| 1759449600000 | 2057.33 |
| 1759708800000 | 2056.54 |
| 1759795200000 | 2045.2 |
| 1759881600000 | 2053.99 |
| 1759968000000 | 2035.99 |
| 1760054400000 | 2005.4 |
| 1760313600000 | 2011.35 |
| 1760400000000 | 2004.72 |
| 1760486400000 | 2026.25 |
| 1760572800000 | 2052.74 |
| 1760659200000 | 2036.66 |
| 1760918400000 | 2058.78 |
| 1761004800000 | 2053.65 |
| 1761091200000 | 2046.72 |
| 1761177600000 | 2055.2 |
| 1761264000000 | 2061.51 |
| 1761523200000 | 2066.81 |
| 1761609600000 | 2064.17 |
| 1761696000000 | 2063.37 |
| 1761782400000 | 2042.61 |
| 1761868800000 | 2027.31 |
| 1762128000000 | 2025.22 |
| 1762214400000 | 2013.45 |
| 1762300800000 | 2017.33 |
| 1762387200000 | 2009.37 |
| 1762473600000 | 2003.35 |
| 1762732800000 | 2026.09 |
| 1762819200000 | 2065.18 |
| 1762905600000 | 2078.89 |
| 1762992000000 | 2071.44 |
| 1763078400000 | 2049.62 |
| 1763337600000 | 2035.07 |
| 1763424000000 | 1997.82 |
| 1763510400000 | 1993.18 |
| 1763596800000 | 1996.39 |
| 1763683200000 | 1984.97 |
| 1763942400000 | 1993.64 |
| 1764028800000 | 2015.79 |
| 1764115200000 | 2041.3 |
| 1764201600000 | 2042.09 |
| 1764288000000 | 2051.13 |
| 1764547200000 | 2053.32 |
| 1764633600000 | 2048.26 |
| 1764720000000 | 2062.64 |
| 1764806400000 | 2072.95 |
| 1764892800000 | 2069.82 |
| 1765152000000 | 2062.35 |
| 1765238400000 | 2056.82 |
| 1765324800000 | 2063.11 |
| 1765411200000 | 2093.37 |
| 1765497600000 | 2077.63 |
| 1765756800000 | 2095.91 |
| 1765843200000 | 2086.41 |
| 1765929600000 | 2079.44 |
| 1766016000000 | 2095.75 |
| 1766102400000 | 2099.82 |
| 1766361600000 | 2105.87 |
| 1766448000000 | 2116.06 |
| 1766534400000 | 2116.59 |
| 1766966400000 | 2117.59 |
| 1767052800000 | 2126.21 |
| 1767139200000 | 2122.45 |
| 1767312000000 | 2137.36 |
| 1767571200000 | 2150.51 |
| 1767657600000 | 2168.11 |
| 1767744000000 | 2165.54 |
| 1767830400000 | 2153.78 |
| 1767916800000 | 2176.98 |
| 1768176000000 | 2190.99 |
| 1768262400000 | 2186.36 |
| 1768348800000 | 2189.99 |
| 1768435200000 | 2190.51 |
| 1768521600000 | 2186.9 |
| 1768780800000 | 2164.55 |
| 1768867200000 | 2167.58 |
| 1768953600000 | 2164.2 |
| 1769040000000 | 2191.11 |
| 1769126400000 | 2196.92 |
| 1769385600000 | 2225.11 |
| 1769472000000 | 2244.27 |
| 1769558400000 | 2219.37 |
| 1769644800000 | 2211.8 |
| 1769731200000 | 2219.29 |
| 1769990400000 | 2224.45 |
| 1770076800000 | 2225.63 |
| 1770163200000 | 2219.13 |
| 1770249600000 | 2203.57 |
| 1770336000000 | 2226.31 |
| 1770595200000 | 2258.9 |
| 1770681600000 | 2261.64 |
| 1770768000000 | 2254.56 |
| 1770854400000 | 2249.15 |
| 1770940800000 | 2248.06 |
| 1771200000000 | 2249.1 |
| 1771286400000 | 2248.94 |
| 1771372800000 | 2280.14 |
| 1771459200000 | 2257.71 |
| 1771545600000 | 2280.98 |
| 1771804800000 | 2269.42 |
| 1771891200000 | 2273.27 |
| 1771977600000 | 2293.78 |
| 1772064000000 | 2288.04 |
| 1772150400000 | 2296.7199 |
| STOXX Europe 600 Foreign Focus | STOXX Europe 600 | |
|---|---|---|
| 2019 | 26.976202005136 | 25.765015960415 |
| 2020 | 9.5018103742037 | 7.4374981297775 |
| 2021 | 16.354439334976 | 16.79886891793 |
| 2022 | -16.218672721855 | -15.829809134298 |
| 2023 | 19.963593085089 | 20.956022225892 |
| 2024 | 1.768512730453 | 2.6599450007233 |
| 2025 | 30.427234613161 | 37.41602746413 |
| 2026 | 73.740319427122 | 73.871678620468 |
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.