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 | 12,187.9 | 10,079.7 | 36.7 | 11.5 | 561.3 | 2.0 | 5.6 | 0.0 | N/A |
| STOXX Europe 600 | 18,828.5 | 15,125.6 | 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 | 4.5 | 4.5 | 23.5 | 40.1 | 42.5 | N/A | N/A | 24.0 | 12.1 | 7.4 |
| STOXX Europe 600 | 4.5 | 4.5 | 29.6 | 47.7 | 51.1 | N/A | N/A | 30.3 | 14.1 | 8.7 |
| Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
| STOXX Europe 600 Foreign Focus | N/A | N/A | 16.1 | 14.7 | 17.3 | N/A | N/A | 1.2 | 0.6 | 0.3 |
| STOXX Europe 600 | N/A | N/A | 16.2 | 14.8 | 17.3 | N/A | N/A | 1.5 | 0.7 | 0.4 |
| 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 | 0.2 | 0.2 | -1.6 | -0.7 | -0.5 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(USD, Price), all data as of January 30, 2026
THEME INDICES
STOXX Europe 600 Foreign Focus
Fundamentals
| Index | Price/earnings incl. negative | Price/earnings excl. negative | Price/book | Dividend yield (%)3 | Price/sales | Price/cash flow | ||
|---|---|---|---|---|---|---|---|---|
| Trailing | Projected | Trailing | Projected | Trailing | Trailing | Trailing | ||
| STOXX Europe 600 Foreign Focus | 21.9 | 18.8 | 21.0 | 18.7 | 2.9 | 2.5 | 2.0 | 12.3 |
| STOXX Europe 600 | 19.9 | 16.8 | 18.3 | 16.5 | 2.2 | 3.0 | 1.6 | 1.9 |
Performance and annual returns
| STOXX Europe 600 Foreign Focus | |
|---|---|
| 1434931200000 | 1000 |
| 1435017600000 | 993.34 |
| 1435104000000 | 989.23 |
| 1435190400000 | 986.03 |
| 1435276800000 | 982.04 |
| 1435536000000 | 958.43 |
| 1435622400000 | 944.42 |
| 1435708800000 | 954.94 |
| 1435795200000 | 952.95 |
| 1435881600000 | 947.93 |
| 1436140800000 | 936.6 |
| 1436227200000 | 911.22 |
| 1436313600000 | 921.99 |
| 1436400000000 | 939.39 |
| 1436486400000 | 967.45 |
| 1436745600000 | 971.9 |
| 1436832000000 | 976.55 |
| 1436918400000 | 974.89 |
| 1437004800000 | 982.72 |
| 1437091200000 | 978.67 |
| 1437350400000 | 981.52 |
| 1437436800000 | 977.57 |
| 1437523200000 | 965.7 |
| 1437609600000 | 969.84 |
| 1437696000000 | 959 |
| 1437955200000 | 948.81 |
| 1438041600000 | 953.5 |
| 1438128000000 | 964.26 |
| 1438214400000 | 961.03 |
| 1438300800000 | 972.28 |
| 1438560000000 | 973.16 |
| 1438646400000 | 970.58 |
| 1438732800000 | 974.6 |
| 1438819200000 | 969.57 |
| 1438905600000 | 963.06 |
| 1439164800000 | 972.59 |
| 1439251200000 | 961.14 |
| 1439337600000 | 944.93 |
| 1439424000000 | 949.13 |
| 1439510400000 | 946.46 |
| 1439769600000 | 945.43 |
| 1439856000000 | 944.08 |
| 1439942400000 | 928.27 |
| 1440028800000 | 920.8 |
| 1440115200000 | 899.46 |
| 1440374400000 | 873.5 |
| 1440460800000 | 895.47 |
| 1440547200000 | 877.33 |
| 1440633600000 | 892.77 |
| 1440720000000 | 895.64 |
| 1440979200000 | 893.48 |
| 1441065600000 | 873.19 |
| 1441152000000 | 871.52 |
| 1441238400000 | 881.78 |
| 1441324800000 | 861.82 |
| 1441584000000 | 869.26 |
| 1441670400000 | 880.1 |
| 1441756800000 | 890.76 |
| 1441843200000 | 883.76 |
| 1441929600000 | 880.98 |
| 1442188800000 | 877.07 |
| 1442275200000 | 883.97 |
| 1442361600000 | 901 |
| 1442448000000 | 899.12 |
| 1442534400000 | 888.44 |
| 1442793600000 | 882.4 |
| 1442880000000 | 849.21 |
| 1442966400000 | 849.78 |
| 1443052800000 | 840.91 |
| 1443139200000 | 857.27 |
| 1443398400000 | 841.08 |
| 1443484800000 | 837.04 |
| 1443571200000 | 855.12 |
| 1443657600000 | 854.77 |
| 1443744000000 | 863.65 |
| 1444003200000 | 884.16 |
| 1444089600000 | 892.17 |
| 1444176000000 | 890.96 |
| 1444262400000 | 896.89 |
| 1444348800000 | 907.3 |
| 1444608000000 | 906.66 |
| 1444694400000 | 898.71 |
| 1444780800000 | 896.28 |
| 1444867200000 | 906.97 |
| 1444953600000 | 909.65 |
| 1445212800000 | 907.2 |
| 1445299200000 | 904.12 |
| 1445385600000 | 904.78 |
| 1445472000000 | 908.99 |
| 1445558400000 | 918.02 |
| 1445817600000 | 914.86 |
| 1445904000000 | 905.61 |
| 1445990400000 | 917.31 |
| 1446076800000 | 910.94 |
| 1446163200000 | 916.59 |
| 1446422400000 | 917.79 |
| 1446508800000 | 915.24 |
| 1446595200000 | 914.24 |
| 1446681600000 | 912.12 |
| 1446768000000 | 903.06 |
| 1447027200000 | 893.84 |
| 1447113600000 | 889.26 |
| 1447200000000 | 898.65 |
| 1447286400000 | 886.1 |
| 1447372800000 | 876.19 |
| 1447632000000 | 877.28 |
| 1447718400000 | 893.86 |
| 1447804800000 | 892.7 |
| 1447891200000 | 904.12 |
| 1447977600000 | 902.14 |
| 1448236800000 | 894.78 |
| 1448323200000 | 884.92 |
| 1448409600000 | 893.89 |
| 1448496000000 | 903.08 |
| 1448582400000 | 898.41 |
| 1448841600000 | 899.83 |
| 1448928000000 | 899.33 |
| 1449014400000 | 896.7 |
| 1449100800000 | 889.89 |
| 1449187200000 | 888.66 |
| 1449446400000 | 891.77 |
| 1449532800000 | 877.79 |
| 1449619200000 | 879.56 |
| 1449705600000 | 876.02 |
| 1449792000000 | 863.49 |
| 1450051200000 | 850.51 |
| 1450137600000 | 865.45 |
| 1450224000000 | 870.21 |
| 1450310400000 | 872.28 |
| 1450396800000 | 863.94 |
| 1450656000000 | 859.27 |
| 1450742400000 | 862.42 |
| 1450828800000 | 878.9 |
| 1450915200000 | 884.93 |
| 1451260800000 | 882.47 |
| 1451347200000 | 889.92 |
| 1451433600000 | 885.34 |
| 1451520000000 | 876.1 |
| 1451865600000 | 848.83 |
| 1451952000000 | 847.7 |
| 1452038400000 | 838.41 |
| 1452124800000 | 826.04 |
| 1452211200000 | 818.29 |
| 1452470400000 | 810.46 |
| 1452556800000 | 817.21 |
| 1452643200000 | 822.76 |
| 1452729600000 | 810.64 |
| 1452816000000 | 796.31 |
| 1453075200000 | 790.74 |
| 1453161600000 | 802.87 |
| 1453248000000 | 779.65 |
| 1453334400000 | 787.95 |
| 1453420800000 | 810.25 |
| 1453680000000 | 806.86 |
| 1453766400000 | 814.56 |
| 1453852800000 | 817.12 |
| 1453939200000 | 808.53 |
| 1454025600000 | 817.48 |
| 1454284800000 | 820.44 |
| 1454371200000 | 804.27 |
| 1454457600000 | 805.29 |
| 1454544000000 | 810.37 |
| 1454630400000 | 803.17 |
| 1454889600000 | 778.35 |
| 1454976000000 | 778.45 |
| 1455062400000 | 782.37 |
| 1455148800000 | 764.32 |
| 1455235200000 | 779.37 |
| 1455494400000 | 794.16 |
| 1455580800000 | 790.23 |
| 1455667200000 | 809.47 |
| 1455753600000 | 806.82 |
| 1455840000000 | 801.67 |
| 1456099200000 | 808.57 |
| 1456185600000 | 798.97 |
| 1456272000000 | 781.66 |
| 1456358400000 | 795.39 |
| 1456444800000 | 800.3 |
| 1456704000000 | 800.56 |
| 1456790400000 | 810.28 |
| 1456876800000 | 813.2 |
| 1456963200000 | 815.82 |
| 1457049600000 | 827.49 |
| 1457308800000 | 825.22 |
| 1457395200000 | 822.38 |
| 1457481600000 | 822.65 |
| 1457568000000 | 816.48 |
| 1457654400000 | 835.63 |
| 1457913600000 | 838.51 |
| 1458000000000 | 830.4 |
| 1458086400000 | 827.85 |
| 1458172800000 | 843.82 |
| 1458259200000 | 844.59 |
| 1458518400000 | 841.7 |
| 1458604800000 | 838.72 |
| 1458691200000 | 836.7 |
| 1458777600000 | 823.07 |
| 1459209600000 | 828.82 |
| 1459296000000 | 852.59 |
| 1459382400000 | 847 |
| 1459468800000 | 830.77 |
| 1459728000000 | 838.8 |
| 1459814400000 | 823.83 |
| 1459900800000 | 830.76 |
| 1459987200000 | 826.45 |
| 1460073600000 | 835.49 |
| 1460332800000 | 838.82 |
| 1460419200000 | 838.63 |
| 1460505600000 | 852.87 |
| 1460592000000 | 854.39 |
| 1460678400000 | 854 |
| 1460937600000 | 860.3 |
| 1461024000000 | 879.24 |
| 1461110400000 | 879.39 |
| 1461196800000 | 872.59 |
| 1461283200000 | 864.5 |
| 1461542400000 | 862.32 |
| 1461628800000 | 865.1 |
| 1461715200000 | 866.87 |
| 1461801600000 | 867.97 |
| 1461888000000 | 859.03 |
| 1462147200000 | 863.06 |
| 1462233600000 | 848.78 |
| 1462320000000 | 836.97 |
| 1462406400000 | 833.28 |
| 1462492800000 | 832.32 |
| 1462752000000 | 835.61 |
| 1462838400000 | 842.32 |
| 1462924800000 | 842.32 |
| 1463011200000 | 835.31 |
| 1463097600000 | 831.98 |
| 1463356800000 | 834.14 |
| 1463443200000 | 833.62 |
| 1463529600000 | 835.7 |
| 1463616000000 | 820.26 |
| 1463702400000 | 830.31 |
| 1463961600000 | 827.12 |
| 1464048000000 | 840.31 |
| 1464134400000 | 849.44 |
| 1464220800000 | 853.69 |
| 1464307200000 | 852.72 |
| 1464566400000 | 854.23 |
| 1464652800000 | 847.89 |
| 1464739200000 | 844.8 |
| 1464825600000 | 845.63 |
| 1464912000000 | 850.96 |
| 1465171200000 | 857.28 |
| 1465257600000 | 866.07 |
| 1465344000000 | 864.59 |
| 1465430400000 | 851.54 |
| 1465516800000 | 830.75 |
| 1465776000000 | 816.75 |
| 1465862400000 | 797.44 |
| 1465948800000 | 807.31 |
| 1466035200000 | 797.15 |
| 1466121600000 | 812.04 |
| 1466380800000 | 844.72 |
| 1466467200000 | 846.85 |
| 1466553600000 | 851.34 |
| 1466640000000 | 867 |
| 1466726400000 | 806.08 |
| 1466985600000 | 772.32 |
| 1467072000000 | 794.82 |
| 1467158400000 | 821.71 |
| 1467244800000 | 831.96 |
| 1467331200000 | 839.72 |
| 1467590400000 | 836.53 |
| 1467676800000 | 822.76 |
| 1467763200000 | 808.83 |
| 1467849600000 | 816.61 |
| 1467936000000 | 823.92 |
| 1468195200000 | 837.1 |
| 1468281600000 | 844.49 |
| 1468368000000 | 847.1 |
| 1468454400000 | 852.87 |
| 1468540800000 | 849.77 |
| 1468800000000 | 851.67 |
| 1468886400000 | 843.82 |
| 1468972800000 | 853.56 |
| 1469059200000 | 852.85 |
| 1469145600000 | 851.48 |
| 1469404800000 | 852.4 |
| 1469491200000 | 854.51 |
| 1469577600000 | 857.97 |
| 1469664000000 | 858.74 |
| 1469750400000 | 870.79 |
| 1470009600000 | 866.52 |
| 1470096000000 | 859.97 |
| 1470182400000 | 855.82 |
| 1470268800000 | 858.34 |
| 1470355200000 | 863.78 |
| 1470614400000 | 863.06 |
| 1470700800000 | 874.58 |
| 1470787200000 | 876.83 |
| 1470873600000 | 886.56 |
| 1470960000000 | 884.64 |
| 1471219200000 | 886.55 |
| 1471305600000 | 885.28 |
| 1471392000000 | 879.31 |
| 1471478400000 | 888.46 |
| 1471564800000 | 882.27 |
| 1471824000000 | 882.18 |
| 1471910400000 | 887.65 |
| 1471996800000 | 884.49 |
| 1472083200000 | 879.53 |
| 1472169600000 | 883.99 |
| 1472428800000 | 874.44 |
| 1472515200000 | 876.92 |
| 1472601600000 | 870.92 |
| 1472688000000 | 873.93 |
| 1472774400000 | 889.65 |
| 1473033600000 | 888.86 |
| 1473120000000 | 893.87 |
| 1473206400000 | 896.99 |
| 1473292800000 | 894.23 |
| 1473379200000 | 879.97 |
| 1473638400000 | 873.94 |
| 1473724800000 | 868.63 |
| 1473811200000 | 868.92 |
| 1473897600000 | 873.96 |
| 1473984000000 | 861.92 |
| 1474243200000 | 872.3 |
| 1474329600000 | 872.13 |
| 1474416000000 | 872.62 |
| 1474502400000 | 894.28 |
| 1474588800000 | 886.7 |
| 1474848000000 | 877.05 |
| 1474934400000 | 873.7 |
| 1475020800000 | 879.25 |
| 1475107200000 | 880.93 |
| 1475193600000 | 882.07 |
| 1475452800000 | 882.29 |
| 1475539200000 | 885.52 |
| 1475625600000 | 882.58 |
| 1475712000000 | 877.34 |
| 1475798400000 | 871.83 |
| 1476057600000 | 876.28 |
| 1476144000000 | 863.67 |
| 1476230400000 | 854.03 |
| 1476316800000 | 848.07 |
| 1476403200000 | 856.28 |
| 1476662400000 | 848.19 |
| 1476748800000 | 858.16 |
| 1476835200000 | 860.09 |
| 1476921600000 | 857.33 |
| 1477008000000 | 851.66 |
| 1477267200000 | 851.72 |
| 1477353600000 | 845.7 |
| 1477440000000 | 846.68 |
| 1477526400000 | 846.48 |
| 1477612800000 | 846.55 |
| 1477872000000 | 844.56 |
| 1477958400000 | 840.56 |
| 1478044800000 | 838.74 |
| 1478131200000 | 833.52 |
| 1478217600000 | 830.85 |
| 1478476800000 | 837.99 |
| 1478563200000 | 841.45 |
| 1478649600000 | 847.68 |
| 1478736000000 | 841.05 |
| 1478822400000 | 834.17 |
| 1479081600000 | 826.69 |
| 1479168000000 | 828.22 |
| 1479254400000 | 823.06 |
| 1479340800000 | 828.04 |
| 1479427200000 | 817.79 |
| 1479686400000 | 823.21 |
| 1479772800000 | 819.02 |
| 1479859200000 | 814.97 |
| 1479945600000 | 820.84 |
| 1480032000000 | 826.57 |
| 1480291200000 | 818.89 |
| 1480377600000 | 823.79 |
| 1480464000000 | 824.76 |
| 1480550400000 | 820.62 |
| 1480636800000 | 820.78 |
| 1480896000000 | 831.28 |
| 1480982400000 | 837.69 |
| 1481068800000 | 846.22 |
| 1481155200000 | 844.55 |
| 1481241600000 | 849.05 |
| 1481500800000 | 849.69 |
| 1481587200000 | 861.76 |
| 1481673600000 | 859.5 |
| 1481760000000 | 847.1 |
| 1481846400000 | 850.14 |
| 1482105600000 | 852.27 |
| 1482192000000 | 850.2 |
| 1482278400000 | 853.12 |
| 1482364800000 | 853.36 |
| 1482451200000 | 853.22 |
| 1482796800000 | 854.32 |
| 1482883200000 | 853.15 |
| 1482969600000 | 857.65 |
| 1483056000000 | 865.56 |
| 1483315200000 | 868.8 |
| 1483401600000 | 860.3 |
| 1483488000000 | 866.6 |
| 1483574400000 | 877.83 |
| 1483660800000 | 875.57 |
| 1483920000000 | 872.52 |
| 1484006400000 | 877.28 |
| 1484092800000 | 868.59 |
| 1484179200000 | 877.62 |
| 1484265600000 | 883.34 |
| 1484524800000 | 875.8 |
| 1484611200000 | 880.03 |
| 1484697600000 | 882.99 |
| 1484784000000 | 875.68 |
| 1484870400000 | 879.59 |
| 1485129600000 | 881.59 |
| 1485216000000 | 885.98 |
| 1485302400000 | 897.57 |
| 1485388800000 | 894.63 |
| 1485475200000 | 895.12 |
| 1485734400000 | 885.32 |
| 1485820800000 | 888.13 |
| 1485907200000 | 891.54 |
| 1485993600000 | 892.45 |
| 1486080000000 | 895.68 |
| 1486339200000 | 887.15 |
| 1486425600000 | 886.96 |
| 1486512000000 | 891.21 |
| 1486598400000 | 894.29 |
| 1486684800000 | 892.8 |
| 1486944000000 | 898.37 |
| 1487030400000 | 893.4 |
| 1487116800000 | 898.37 |
| 1487203200000 | 903.01 |
| 1487289600000 | 902.94 |
| 1487548800000 | 903.43 |
| 1487635200000 | 901.79 |
| 1487721600000 | 903.81 |
| 1487808000000 | 906.29 |
| 1487894400000 | 898.31 |
| 1488153600000 | 901.52 |
| 1488240000000 | 904.49 |
| 1488326400000 | 911.87 |
| 1488412800000 | 909.5 |
| 1488499200000 | 910.49 |
| 1488758400000 | 908.44 |
| 1488844800000 | 904.37 |
| 1488931200000 | 903.58 |
| 1489017600000 | 905.31 |
| 1489104000000 | 912.12 |
| 1489363200000 | 917.17 |
| 1489449600000 | 914.1 |
| 1489536000000 | 916.89 |
| 1489622400000 | 931.52 |
| 1489708800000 | 933.33 |
| 1489968000000 | 934.1 |
| 1490054400000 | 931.64 |
| 1490140800000 | 927.93 |
| 1490227200000 | 933.9 |
| 1490313600000 | 934.79 |
| 1490572800000 | 937.61 |
| 1490659200000 | 941.98 |
| 1490745600000 | 935.83 |
| 1490832000000 | 939.84 |
| 1490918400000 | 936.19 |
| 1491177600000 | 929.01 |
| 1491264000000 | 932.93 |
| 1491350400000 | 932.15 |
| 1491436800000 | 933.16 |
| 1491523200000 | 931.65 |
| 1491782400000 | 929.4 |
| 1491868800000 | 931.64 |
| 1491955200000 | 933.79 |
| 1492041600000 | 930.96 |
| 1492473600000 | 925.89 |
| 1492560000000 | 927.24 |
| 1492646400000 | 934.42 |
| 1492732800000 | 927.52 |
| 1492992000000 | 959.51 |
| 1493078400000 | 967.74 |
| 1493164800000 | 969.67 |
| 1493251200000 | 967.02 |
| 1493337600000 | 966.66 |
| 1493596800000 | 968.03 |
| 1493683200000 | 973.51 |
| 1493769600000 | 973.5 |
| 1493856000000 | 983.77 |
| 1493942400000 | 993.33 |
| 1494201600000 | 986.22 |
| 1494288000000 | 988.26 |
| 1494374400000 | 986.24 |
| 1494460800000 | 983.15 |
| 1494547200000 | 991.17 |
| 1494806400000 | 996.4 |
| 1494892800000 | 1006.16 |
| 1494979200000 | 999.44 |
| 1495065600000 | 991.89 |
| 1495152000000 | 1003.22 |
| 1495411200000 | 1006.12 |
| 1495497600000 | 1006.37 |
| 1495584000000 | 1002.85 |
| 1495670400000 | 1005.4 |
| 1495756800000 | 1002.07 |
| 1496016000000 | 1001.66 |
| 1496102400000 | 999.42 |
| 1496188800000 | 1004.84 |
| 1496275200000 | 1008.09 |
| 1496361600000 | 1017.44 |
| 1496620800000 | 1014.96 |
| 1496707200000 | 1008.39 |
| 1496793600000 | 1005.67 |
| 1496880000000 | 1000.5 |
| 1496966400000 | 1002.09 |
| 1497225600000 | 992.73 |
| 1497312000000 | 998.48 |
| 1497398400000 | 1001.22 |
| 1497484800000 | 988.08 |
| 1497571200000 | 999.14 |
| 1497830400000 | 1006.53 |
| 1497916800000 | 997.33 |
| 1498003200000 | 996.85 |
| 1498089600000 | 1000.08 |
| 1498176000000 | 1001.02 |
| 1498435200000 | 1005.79 |
| 1498521600000 | 1004.96 |
| 1498608000000 | 1009.25 |
| 1498694400000 | 998.51 |
| 1498780800000 | 993.21 |
| 1499040000000 | 1000.42 |
| 1499126400000 | 995.07 |
| 1499212800000 | 996.13 |
| 1499299200000 | 993.46 |
| 1499385600000 | 992.12 |
| 1499644800000 | 996.13 |
| 1499731200000 | 992.27 |
| 1499817600000 | 1009.07 |
| 1499904000000 | 1008.16 |
| 1499990400000 | 1014.29 |
| 1500249600000 | 1016.28 |
| 1500336000000 | 1014.08 |
| 1500422400000 | 1016.86 |
| 1500508800000 | 1023.72 |
| 1500595200000 | 1014.7 |
| 1500854400000 | 1011.14 |
| 1500940800000 | 1016.72 |
| 1501027200000 | 1018.06 |
| 1501113600000 | 1018.6 |
| 1501200000000 | 1013.8 |
| 1501459200000 | 1015.71 |
| 1501545600000 | 1023.14 |
| 1501632000000 | 1021.85 |
| 1501718400000 | 1023.99 |
| 1501804800000 | 1023.54 |
| 1502064000000 | 1025.43 |
| 1502150400000 | 1021.66 |
| 1502236800000 | 1013.48 |
| 1502323200000 | 1003.77 |
| 1502409600000 | 997.25 |
| 1502668800000 | 1006.7 |
| 1502755200000 | 1002.32 |
| 1502841600000 | 1008.66 |
| 1502928000000 | 1006.74 |
| 1503014400000 | 999.58 |
| 1503273600000 | 1001.12 |
| 1503360000000 | 1006.66 |
| 1503446400000 | 1006.26 |
| 1503532800000 | 1006.96 |
| 1503619200000 | 1010.92 |
| 1503878400000 | 1012.42 |
| 1503964800000 | 1008.54 |
| 1504051200000 | 1005.81 |
| 1504137600000 | 1011.83 |
| 1504224000000 | 1017.53 |
| 1504483200000 | 1015.4 |
| 1504569600000 | 1015.9 |
| 1504656000000 | 1018.49 |
| 1504742400000 | 1028.21 |
| 1504828800000 | 1031.66 |
| 1505088000000 | 1039.16 |
| 1505174400000 | 1040.49 |
| 1505260800000 | 1037.14 |
| 1505347200000 | 1034.31 |
| 1505433600000 | 1039.18 |
| 1505692800000 | 1042.19 |
| 1505779200000 | 1043.75 |
| 1505865600000 | 1043.57 |
| 1505952000000 | 1039.28 |
| 1506038400000 | 1044.6 |
| 1506297600000 | 1038.83 |
| 1506384000000 | 1030.75 |
| 1506470400000 | 1030.19 |
| 1506556800000 | 1037.7 |
| 1506643200000 | 1046.41 |
| 1506902400000 | 1045.51 |
| 1506988800000 | 1048.95 |
| 1507075200000 | 1051.5 |
| 1507161600000 | 1047.52 |
| 1507248000000 | 1045.65 |
| 1507507200000 | 1047.9 |
| 1507593600000 | 1054.78 |
| 1507680000000 | 1056.18 |
| 1507766400000 | 1056.86 |
| 1507852800000 | 1060.52 |
| 1508112000000 | 1056.85 |
| 1508198400000 | 1050.79 |
| 1508284800000 | 1055.03 |
| 1508371200000 | 1054.21 |
| 1508457600000 | 1049.53 |
| 1508716800000 | 1048.49 |
| 1508803200000 | 1044.5 |
| 1508889600000 | 1042.82 |
| 1508976000000 | 1046.92 |
| 1509062400000 | 1044.04 |
| 1509321600000 | 1047.89 |
| 1509408000000 | 1054.95 |
| 1509494400000 | 1056.5 |
| 1509580800000 | 1055.69 |
| 1509667200000 | 1056.72 |
| 1509926400000 | 1054.95 |
| 1510012800000 | 1047.49 |
| 1510099200000 | 1047.77 |
| 1510185600000 | 1038.43 |
| 1510272000000 | 1037.66 |
| 1510531200000 | 1032.8 |
| 1510617600000 | 1033.84 |
| 1510704000000 | 1032.15 |
| 1510790400000 | 1037.72 |
| 1510876800000 | 1036.82 |
| 1511136000000 | 1042.3 |
| 1511222400000 | 1045.74 |
| 1511308800000 | 1047.79 |
| 1511395200000 | 1052.7 |
| 1511481600000 | 1059.82 |
| 1511740800000 | 1053.25 |
| 1511827200000 | 1054.53 |
| 1511913600000 | 1052.11 |
| 1512000000000 | 1053.7 |
| 1512086400000 | 1041.14 |
| 1512345600000 | 1048.88 |
| 1512432000000 | 1045.58 |
| 1512518400000 | 1041.19 |
| 1512604800000 | 1038.85 |
| 1512691200000 | 1041.37 |
| 1512950400000 | 1045.75 |
| 1513036800000 | 1047.77 |
| 1513123200000 | 1049.4 |
| 1513209600000 | 1045.82 |
| 1513296000000 | 1044.53 |
| 1513555200000 | 1061.07 |
| 1513641600000 | 1056.09 |
| 1513728000000 | 1053.72 |
| 1513814400000 | 1058.93 |
| 1513900800000 | 1055.38 |
| 1514332800000 | 1061.94 |
| 1514419200000 | 1062.79 |
| 1514505600000 | 1068.4 |
| 1514851200000 | 1067.33 |
| 1514937600000 | 1070.52 |
| 1515024000000 | 1084.06 |
| 1515110400000 | 1091.27 |
| 1515369600000 | 1088.04 |
| 1515456000000 | 1088.35 |
| 1515542400000 | 1087.48 |
| 1515628800000 | 1089.25 |
| 1515715200000 | 1101.26 |
| 1515974400000 | 1110.14 |
| 1516060800000 | 1106.5 |
| 1516147200000 | 1107.22 |
| 1516233600000 | 1109.75 |
| 1516320000000 | 1115.89 |
| 1516579200000 | 1119.23 |
| 1516665600000 | 1126.23 |
| 1516752000000 | 1128.22 |
| 1516838400000 | 1132.59 |
| 1516924800000 | 1132.12 |
| 1517184000000 | 1122.96 |
| 1517270400000 | 1119.69 |
| 1517356800000 | 1121.76 |
| 1517443200000 | 1116.87 |
| 1517529600000 | 1098.53 |
| 1517788800000 | 1079.83 |
| 1517875200000 | 1047.72 |
| 1517961600000 | 1062.25 |
| 1518048000000 | 1040.78 |
| 1518134400000 | 1025.21 |
| 1518393600000 | 1040.59 |
| 1518480000000 | 1040.5 |
| 1518566400000 | 1057.01 |
| 1518652800000 | 1069.65 |
| 1518739200000 | 1078.41 |
| 1518998400000 | 1065.41 |
| 1519084800000 | 1067.05 |
| 1519171200000 | 1066.43 |
| 1519257600000 | 1062.86 |
| 1519344000000 | 1062.24 |
| 1519603200000 | 1067.75 |
| 1519689600000 | 1059.67 |
| 1519776000000 | 1047.48 |
| 1519862400000 | 1032.71 |
| 1519948800000 | 1021.74 |
| 1520208000000 | 1036.62 |
| 1520294400000 | 1040.94 |
| 1520380800000 | 1044.65 |
| 1520467200000 | 1050.48 |
| 1520553600000 | 1055.67 |
| 1520812800000 | 1057.9 |
| 1520899200000 | 1053.11 |
| 1520985600000 | 1048.7 |
| 1521072000000 | 1051.25 |
| 1521158400000 | 1050.56 |
| 1521417600000 | 1042.7 |
| 1521504000000 | 1043.92 |
| 1521590400000 | 1042.06 |
| 1521676800000 | 1030.1 |
| 1521763200000 | 1022.8 |
| 1522022400000 | 1021.69 |
| 1522108800000 | 1031.52 |
| 1522195200000 | 1033.86 |
| 1522281600000 | 1034.7 |
| 1522713600000 | 1026.21 |
| 1522800000000 | 1022.89 |
| 1522886400000 | 1043.54 |
| 1522972800000 | 1041.12 |
| 1523232000000 | 1045.84 |
| 1523318400000 | 1058.44 |
| 1523404800000 | 1053.82 |
| 1523491200000 | 1054.88 |
| 1523577600000 | 1056.57 |
| 1523836800000 | 1054.06 |
| 1523923200000 | 1060.84 |
| 1524009600000 | 1065.71 |
| 1524096000000 | 1063.55 |
| 1524182400000 | 1056.02 |
| 1524441600000 | 1053.42 |
| 1524528000000 | 1052.52 |
| 1524614400000 | 1043.18 |
| 1524700800000 | 1047.71 |
| 1524787200000 | 1050.58 |
| 1525046400000 | 1051.56 |
| 1525132800000 | 1043 |
| 1525219200000 | 1046.43 |
| 1525305600000 | 1038.57 |
| 1525392000000 | 1044.35 |
| 1525651200000 | 1049.87 |
| 1525737600000 | 1047.68 |
| 1525824000000 | 1054.53 |
| 1525910400000 | 1056.28 |
| 1525996800000 | 1061.12 |
| 1526256000000 | 1062.72 |
| 1526342400000 | 1055.14 |
| 1526428800000 | 1054.93 |
| 1526515200000 | 1061.94 |
| 1526601600000 | 1057.99 |
| 1526860800000 | 1060.59 |
| 1526947200000 | 1064.45 |
| 1527033600000 | 1047.08 |
| 1527120000000 | 1045.73 |
| 1527206400000 | 1043.61 |
| 1527465600000 | 1038.05 |
| 1527552000000 | 1020.7 |
| 1527638400000 | 1026.94 |
| 1527724800000 | 1024.63 |
| 1527811200000 | 1033.47 |
| 1528070400000 | 1039.04 |
| 1528156800000 | 1035.04 |
| 1528243200000 | 1043.53 |
| 1528329600000 | 1043.58 |
| 1528416000000 | 1038.37 |
| 1528675200000 | 1049.06 |
| 1528761600000 | 1046.09 |
| 1528848000000 | 1049.02 |
| 1528934400000 | 1050.94 |
| 1529020800000 | 1039.53 |
| 1529280000000 | 1029.03 |
| 1529366400000 | 1016.07 |
| 1529452800000 | 1021.07 |
| 1529539200000 | 1014.37 |
| 1529625600000 | 1028.4 |
| 1529884800000 | 1008.39 |
| 1529971200000 | 1007.73 |
| 1530057600000 | 1010.08 |
| 1530144000000 | 999.62 |
| 1530230400000 | 1018.01 |
| 1530489600000 | 1002.75 |
| 1530576000000 | 1014.37 |
| 1530662400000 | 1012.7 |
| 1530748800000 | 1021.49 |
| 1530835200000 | 1028.79 |
| 1531094400000 | 1035.2 |
| 1531180800000 | 1036.83 |
| 1531267200000 | 1023.82 |
| 1531353600000 | 1031.65 |
| 1531440000000 | 1033.59 |
| 1531699200000 | 1034.37 |
| 1531785600000 | 1034.97 |
| 1531872000000 | 1040.32 |
| 1531958400000 | 1035.63 |
| 1532044800000 | 1043.46 |
| 1532304000000 | 1040.71 |
| 1532390400000 | 1049.59 |
| 1532476800000 | 1044.76 |
| 1532563200000 | 1054.39 |
| 1532649600000 | 1055.93 |
| 1532908800000 | 1056.15 |
| 1532995200000 | 1055.9 |
| 1533081600000 | 1049.94 |
| 1533168000000 | 1037.36 |
| 1533254400000 | 1041.96 |
| 1533513600000 | 1037.43 |
| 1533600000000 | 1044.79 |
| 1533686400000 | 1044.28 |
| 1533772800000 | 1043.27 |
| 1533859200000 | 1020.26 |
| 1534118400000 | 1016.39 |
| 1534204800000 | 1014.02 |
| 1534291200000 | 994.23 |
| 1534377600000 | 1006.66 |
| 1534464000000 | 1007.64 |
| 1534723200000 | 1016.38 |
| 1534809600000 | 1024.7 |
| 1534896000000 | 1029.64 |
| 1534982400000 | 1025.92 |
| 1535068800000 | 1030.98 |
| 1535328000000 | 1040.53 |
| 1535414400000 | 1045.02 |
| 1535500800000 | 1046.96 |
| 1535587200000 | 1041.38 |
| 1535673600000 | 1030.65 |
| 1535932800000 | 1030.71 |
| 1536019200000 | 1014.99 |
| 1536105600000 | 1006.88 |
| 1536192000000 | 1000.78 |
| 1536278400000 | 999.35 |
| 1536537600000 | 1004.61 |
| 1536624000000 | 1002.08 |
| 1536710400000 | 1011.48 |
| 1536796800000 | 1014.62 |
| 1536883200000 | 1018.61 |
| 1537142400000 | 1019.66 |
| 1537228800000 | 1020.15 |
| 1537315200000 | 1021.11 |
| 1537401600000 | 1035.72 |
| 1537488000000 | 1042.33 |
| 1537747200000 | 1037.27 |
| 1537833600000 | 1041.51 |
| 1537920000000 | 1042.97 |
| 1538006400000 | 1041.26 |
| 1538092800000 | 1030.04 |
| 1538352000000 | 1031.93 |
| 1538438400000 | 1024.19 |
| 1538524800000 | 1028.71 |
| 1538611200000 | 1013.1 |
| 1538697600000 | 1002.88 |
| 1538956800000 | 988.94 |
| 1539043200000 | 990.79 |
| 1539129600000 | 975.57 |
| 1539216000000 | 958.54 |
| 1539302400000 | 957.52 |
| 1539561600000 | 960.54 |
| 1539648000000 | 976.13 |
| 1539734400000 | 967.53 |
| 1539820800000 | 958.89 |
| 1539907200000 | 960.25 |
| 1540166400000 | 955.81 |
| 1540252800000 | 940.66 |
| 1540339200000 | 934.48 |
| 1540425600000 | 937.35 |
| 1540512000000 | 930.58 |
| 1540771200000 | 939.07 |
| 1540857600000 | 936.63 |
| 1540944000000 | 952.92 |
| 1541030400000 | 959.99 |
| 1541116800000 | 959.89 |
| 1541376000000 | 960.64 |
| 1541462400000 | 959.4 |
| 1541548800000 | 972.66 |
| 1541635200000 | 969.21 |
| 1541721600000 | 960.04 |
| 1541980800000 | 941.62 |
| 1542067200000 | 950.93 |
| 1542153600000 | 945.86 |
| 1542240000000 | 941.28 |
| 1542326400000 | 944.8 |
| 1542585600000 | 941.2 |
| 1542672000000 | 929.43 |
| 1542758400000 | 938.39 |
| 1542844800000 | 932.51 |
| 1542931200000 | 932.26 |
| 1543190400000 | 940.37 |
| 1543276800000 | 933.52 |
| 1543363200000 | 932.43 |
| 1543449600000 | 945.39 |
| 1543536000000 | 939.46 |
| 1543795200000 | 954.14 |
| 1543881600000 | 948.75 |
| 1543968000000 | 933.87 |
| 1544054400000 | 908.51 |
| 1544140800000 | 914.8 |
| 1544400000000 | 897.77 |
| 1544486400000 | 909.6 |
| 1544572800000 | 927.81 |
| 1544659200000 | 924.32 |
| 1544745600000 | 913.09 |
| 1545004800000 | 906.71 |
| 1545091200000 | 901.08 |
| 1545177600000 | 907 |
| 1545264000000 | 893.8 |
| 1545350400000 | 894.28 |
| 1545609600000 | 891.19 |
| 1545868800000 | 874.65 |
| 1545955200000 | 895.87 |
| 1546214400000 | 899.07 |
| 1546387200000 | 891 |
| 1546473600000 | 882.72 |
| 1546560000000 | 909.97 |
| 1546819200000 | 910.3 |
| 1546905600000 | 918.71 |
| 1546992000000 | 930.25 |
| 1547078400000 | 934.08 |
| 1547164800000 | 931.39 |
| 1547424000000 | 924.61 |
| 1547510400000 | 926.64 |
| 1547596800000 | 925.32 |
| 1547683200000 | 924.89 |
| 1547769600000 | 940.34 |
| 1548028800000 | 939.63 |
| 1548115200000 | 935.09 |
| 1548201600000 | 936.31 |
| 1548288000000 | 936.09 |
| 1548374400000 | 945.87 |
| 1548633600000 | 939.92 |
| 1548720000000 | 947 |
| 1548806400000 | 951.58 |
| 1548892800000 | 958.2 |
| 1548979200000 | 960.16 |
| 1549238400000 | 958.62 |
| 1549324800000 | 972.35 |
| 1549411200000 | 969.42 |
| 1549497600000 | 953.9 |
| 1549584000000 | 947.86 |
| 1549843200000 | 951.42 |
| 1549929600000 | 957.85 |
| 1550016000000 | 963.64 |
| 1550102400000 | 960.77 |
| 1550188800000 | 972.75 |
| 1550448000000 | 978.07 |
| 1550534400000 | 976.99 |
| 1550620800000 | 985.87 |
| 1550707200000 | 983.98 |
| 1550793600000 | 985.08 |
| 1551052800000 | 988.05 |
| 1551139200000 | 991.93 |
| 1551225600000 | 988.93 |
| 1551312000000 | 988.61 |
| 1551398400000 | 993.48 |
| 1551657600000 | 991.04 |
| 1551744000000 | 991.91 |
| 1551830400000 | 992.7 |
| 1551916800000 | 981.55 |
| 1552003200000 | 973.32 |
| 1552262400000 | 979.5 |
| 1552348800000 | 982.88 |
| 1552435200000 | 992.07 |
| 1552521600000 | 999.29 |
| 1552608000000 | 1007.75 |
| 1552867200000 | 1009.69 |
| 1552953600000 | 1017.3 |
| 1553040000000 | 1009.71 |
| 1553126400000 | 1012.04 |
| 1553212800000 | 992.14 |
| 1553472000000 | 991.38 |
| 1553558400000 | 997 |
| 1553644800000 | 993.63 |
| 1553731200000 | 993.45 |
| 1553817600000 | 999.76 |
| 1554076800000 | 1010.83 |
| 1554163200000 | 1011.62 |
| 1554249600000 | 1023.13 |
| 1554336000000 | 1019.19 |
| 1554422400000 | 1022.09 |
| 1554681600000 | 1024.07 |
| 1554768000000 | 1020.78 |
| 1554854400000 | 1020.51 |
| 1554940800000 | 1022.22 |
| 1555027200000 | 1026.89 |
| 1555286400000 | 1026.1 |
| 1555372800000 | 1028.46 |
| 1555459200000 | 1028.92 |
| 1555545600000 | 1026.3 |
| 1555977600000 | 1027.72 |
| 1556064000000 | 1029.65 |
| 1556150400000 | 1022.48 |
| 1556236800000 | 1026.78 |
| 1556496000000 | 1028.25 |
| 1556582400000 | 1033.04 |
| 1556668800000 | 1034.77 |
| 1556755200000 | 1022.72 |
| 1556841600000 | 1029.61 |
| 1557100800000 | 1021.27 |
| 1557187200000 | 1005.88 |
| 1557273600000 | 1011.68 |
| 1557360000000 | 996.36 |
| 1557446400000 | 999.43 |
| 1557705600000 | 987.58 |
| 1557792000000 | 995.46 |
| 1557878400000 | 1001.96 |
| 1557964800000 | 1013.25 |
| 1558051200000 | 1008.35 |
| 1558310400000 | 997.4 |
| 1558396800000 | 1003.85 |
| 1558483200000 | 1004.07 |
| 1558569600000 | 991.48 |
| 1558656000000 | 1001.48 |
| 1558915200000 | 1003.38 |
| 1559001600000 | 999.39 |
| 1559088000000 | 981.99 |
| 1559174400000 | 985.21 |
| 1559260800000 | 977.69 |
| 1559520000000 | 988.58 |
| 1559606400000 | 994.68 |
| 1559692800000 | 1001.71 |
| 1559779200000 | 1004.28 |
| 1559865600000 | 1019.45 |
| 1560124800000 | 1019.27 |
| 1560211200000 | 1026.46 |
| 1560297600000 | 1024.23 |
| 1560384000000 | 1021.3 |
| 1560470400000 | 1013.09 |
| 1560729600000 | 1013.13 |
| 1560816000000 | 1028.23 |
| 1560902400000 | 1030.36 |
| 1560988800000 | 1044.22 |
| 1561075200000 | 1041.97 |
| 1561334400000 | 1046.45 |
| 1561420800000 | 1044.9 |
| 1561507200000 | 1039.47 |
| 1561593600000 | 1039.37 |
| 1561680000000 | 1049.38 |
| 1561939200000 | 1051.03 |
| 1562025600000 | 1052.28 |
| 1562112000000 | 1059.1 |
| 1562198400000 | 1058.66 |
| 1562284800000 | 1043.76 |
| 1562544000000 | 1043.81 |
| 1562630400000 | 1037.4 |
| 1562716800000 | 1038.37 |
| 1562803200000 | 1036.05 |
| 1562889600000 | 1035.19 |
| 1563148800000 | 1038.72 |
| 1563235200000 | 1040.48 |
| 1563321600000 | 1038.65 |
| 1563408000000 | 1036 |
| 1563494400000 | 1038.61 |
| 1563753600000 | 1041.22 |
| 1563840000000 | 1045.72 |
| 1563926400000 | 1043.38 |
| 1564012800000 | 1039.7 |
| 1564099200000 | 1041.82 |
| 1564358400000 | 1042.29 |
| 1564444800000 | 1030.24 |
| 1564531200000 | 1032.13 |
| 1564617600000 | 1031.96 |
| 1564704000000 | 1009.4 |
| 1564963200000 | 990.94 |
| 1565049600000 | 985.68 |
| 1565136000000 | 992.04 |
| 1565222400000 | 1009.33 |
| 1565308800000 | 1002.35 |
| 1565568000000 | 1001.79 |
| 1565654400000 | 1003.53 |
| 1565740800000 | 984.27 |
| 1565827200000 | 978.37 |
| 1565913600000 | 988.93 |
| 1566172800000 | 999.37 |
| 1566259200000 | 993.14 |
| 1566345600000 | 1006.41 |
| 1566432000000 | 998.55 |
| 1566518400000 | 992.82 |
| 1566777600000 | 992.7 |
| 1566864000000 | 997.64 |
| 1566950400000 | 993.85 |
| 1567036800000 | 1003.7 |
| 1567123200000 | 1006.17 |
| 1567382400000 | 1005.49 |
| 1567468800000 | 1003.25 |
| 1567555200000 | 1018.55 |
| 1567641600000 | 1024.78 |
| 1567728000000 | 1029.83 |
| 1567987200000 | 1025.23 |
| 1568073600000 | 1021.92 |
| 1568160000000 | 1027.29 |
| 1568246400000 | 1032.6 |
| 1568332800000 | 1037.03 |
| 1568592000000 | 1021.31 |
| 1568678400000 | 1027.41 |
| 1568764800000 | 1027.6 |
| 1568851200000 | 1032.93 |
| 1568937600000 | 1029.57 |
| 1569196800000 | 1020.57 |
| 1569283200000 | 1021.44 |
| 1569369600000 | 1012.13 |
| 1569456000000 | 1016.78 |
| 1569542400000 | 1021.74 |
| 1569801600000 | 1020.68 |
| 1569888000000 | 1006.5 |
| 1569974400000 | 981.51 |
| 1570060800000 | 986.17 |
| 1570147200000 | 993.21 |
| 1570406400000 | 1001.95 |
| 1570492800000 | 988.35 |
| 1570579200000 | 995.63 |
| 1570665600000 | 1002.35 |
| 1570752000000 | 1022.56 |
| 1571011200000 | 1016.62 |
| 1571097600000 | 1025.55 |
| 1571184000000 | 1024.62 |
| 1571270400000 | 1028.65 |
| 1571356800000 | 1025.85 |
| 1571616000000 | 1031.9 |
| 1571702400000 | 1031.23 |
| 1571788800000 | 1031.31 |
| 1571875200000 | 1038.13 |
| 1571961600000 | 1040.24 |
| 1572220800000 | 1041.24 |
| 1572307200000 | 1042.57 |
| 1572393600000 | 1046.9 |
| 1572480000000 | 1044.78 |
| 1572566400000 | 1052.53 |
| 1572825600000 | 1062.06 |
| 1572912000000 | 1056.18 |
| 1572998400000 | 1059.74 |
| 1573084800000 | 1060.24 |
| 1573171200000 | 1055.14 |
| 1573430400000 | 1054.74 |
| 1573516800000 | 1055.89 |
| 1573603200000 | 1054.73 |
| 1573689600000 | 1050.12 |
| 1573776000000 | 1059.15 |
| 1574035200000 | 1061.95 |
| 1574121600000 | 1060.82 |
| 1574208000000 | 1055.72 |
| 1574294400000 | 1052.61 |
| 1574380800000 | 1053.19 |
| 1574640000000 | 1063.62 |
| 1574726400000 | 1065.22 |
| 1574812800000 | 1066.76 |
| 1574899200000 | 1066.05 |
| 1574985600000 | 1063.88 |
| 1575244800000 | 1051.59 |
| 1575331200000 | 1045.31 |
| 1575417600000 | 1057.27 |
| 1575504000000 | 1055.89 |
| 1575590400000 | 1064.51 |
| 1575849600000 | 1062.97 |
| 1575936000000 | 1062.26 |
| 1576022400000 | 1064.33 |
| 1576108800000 | 1070.54 |
| 1576195200000 | 1081.01 |
| 1576454400000 | 1095.93 |
| 1576540800000 | 1088.75 |
| 1576627200000 | 1086.32 |
| 1576713600000 | 1087.49 |
| 1576800000000 | 1095.19 |
| 1577059200000 | 1095.98 |
| 1577145600000 | 1097.43 |
| 1577404800000 | 1106.98 |
| 1577664000000 | 1100.64 |
| 1577750400000 | 1102.19 |
| 1577923200000 | 1108.96 |
| 1578009600000 | 1104.1 |
| 1578268800000 | 1102.11 |
| 1578355200000 | 1100.38 |
| 1578441600000 | 1100.57 |
| 1578528000000 | 1102.58 |
| 1578614400000 | 1102.15 |
| 1578873600000 | 1103.01 |
| 1578960000000 | 1105.16 |
| 1579046400000 | 1110.1 |
| 1579132800000 | 1111.7 |
| 1579219200000 | 1119.39 |
| 1579478400000 | 1115.79 |
| 1579564800000 | 1115.97 |
| 1579651200000 | 1112.05 |
| 1579737600000 | 1100.27 |
| 1579824000000 | 1107.77 |
| 1580083200000 | 1079.96 |
| 1580169600000 | 1087.25 |
| 1580256000000 | 1092.29 |
| 1580342400000 | 1084.75 |
| 1580428800000 | 1076.65 |
| 1580688000000 | 1077.77 |
| 1580774400000 | 1095.23 |
| 1580860800000 | 1106.22 |
| 1580947200000 | 1107.53 |
| 1581033600000 | 1102.43 |
| 1581292800000 | 1099.66 |
| 1581379200000 | 1108.37 |
| 1581465600000 | 1112.65 |
| 1581552000000 | 1106.57 |
| 1581638400000 | 1102.25 |
| 1581897600000 | 1103.72 |
| 1581984000000 | 1097.45 |
| 1582070400000 | 1105.32 |
| 1582156800000 | 1096.95 |
| 1582243200000 | 1095.64 |
| 1582502400000 | 1054.74 |
| 1582588800000 | 1038.71 |
| 1582675200000 | 1038.98 |
| 1582761600000 | 1010.75 |
| 1582848000000 | 976.15 |
| 1583107200000 | 991.19 |
| 1583193600000 | 1009.02 |
| 1583280000000 | 1020.26 |
| 1583366400000 | 1011.98 |
| 1583452800000 | 986.11 |
| 1583712000000 | 928.31 |
| 1583798400000 | 914.52 |
| 1583884800000 | 902.85 |
| 1583971200000 | 793.73 |
| 1584057600000 | 803.82 |
| 1584316800000 | 780.42 |
| 1584403200000 | 786.14 |
| 1584489600000 | 748.26 |
| 1584576000000 | 764.57 |
| 1584662400000 | 773.19 |
| 1584921600000 | 743.62 |
| 1585008000000 | 803.78 |
| 1585094400000 | 828.91 |
| 1585180800000 | 866.11 |
| 1585267200000 | 842.44 |
| 1585526400000 | 854.84 |
| 1585612800000 | 861.72 |
| 1585699200000 | 834.84 |
| 1585785600000 | 834.2 |
| 1585872000000 | 825.01 |
| 1586131200000 | 853.42 |
| 1586217600000 | 873.16 |
| 1586304000000 | 871.99 |
| 1586390400000 | 889.32 |
| 1586822400000 | 901.64 |
| 1586908800000 | 870.5 |
| 1586995200000 | 874.61 |
| 1587081600000 | 899.48 |
| 1587340800000 | 909.27 |
| 1587427200000 | 876.17 |
| 1587513600000 | 888.56 |
| 1587600000000 | 894.39 |
| 1587686400000 | 884.32 |
| 1587945600000 | 901.4 |
| 1588032000000 | 912.87 |
| 1588118400000 | 925.37 |
| 1588204800000 | 916.32 |
| 1588291200000 | 913.55 |
| 1588550400000 | 884.57 |
| 1588636800000 | 895.98 |
| 1588723200000 | 891.83 |
| 1588809600000 | 898.3 |
| 1588896000000 | 913.9 |
| 1589155200000 | 908.59 |
| 1589241600000 | 914.74 |
| 1589328000000 | 895.68 |
| 1589414400000 | 874.36 |
| 1589500800000 | 878.55 |
| 1589760000000 | 915.19 |
| 1589846400000 | 917.28 |
| 1589932800000 | 930.84 |
| 1590019200000 | 919.36 |
| 1590105600000 | 913.22 |
| 1590364800000 | 926.95 |
| 1590451200000 | 939.72 |
| 1590537600000 | 936.77 |
| 1590624000000 | 960.09 |
| 1590710400000 | 952.49 |
| 1590969600000 | 962.54 |
| 1591056000000 | 978.3 |
| 1591142400000 | 1004.27 |
| 1591228800000 | 1006.89 |
| 1591315200000 | 1026.48 |
| 1591574400000 | 1020.06 |
| 1591660800000 | 1017.73 |
| 1591747200000 | 1016.7 |
| 1591833600000 | 980.5 |
| 1591920000000 | 970.27 |
| 1592179200000 | 970.34 |
| 1592265600000 | 995.71 |
| 1592352000000 | 1004.69 |
| 1592438400000 | 997.15 |
| 1592524800000 | 1002.19 |
| 1592784000000 | 998.75 |
| 1592870400000 | 1018.38 |
| 1592956800000 | 985.53 |
| 1593043200000 | 987.08 |
| 1593129600000 | 983.61 |
| 1593388800000 | 989.65 |
| 1593475200000 | 990.51 |
| 1593561600000 | 995.99 |
| 1593648000000 | 1010.77 |
| 1593734400000 | 1003.4 |
| 1593993600000 | 1027.02 |
| 1594080000000 | 1017.92 |
| 1594166400000 | 1015.03 |
| 1594252800000 | 1006.32 |
| 1594339200000 | 1015.92 |
| 1594598400000 | 1030.44 |
| 1594684800000 | 1022.22 |
| 1594771200000 | 1042.43 |
| 1594857600000 | 1036.24 |
| 1594944000000 | 1038.43 |
| 1595203200000 | 1048 |
| 1595289600000 | 1053.94 |
| 1595376000000 | 1053.77 |
| 1595462400000 | 1057.32 |
| 1595548800000 | 1040.49 |
| 1595808000000 | 1053.04 |
| 1595894400000 | 1052.3 |
| 1595980800000 | 1056.26 |
| 1596067200000 | 1037.98 |
| 1596153600000 | 1029.05 |
| 1596412800000 | 1042.1 |
| 1596499200000 | 1040.75 |
| 1596585600000 | 1054.73 |
| 1596672000000 | 1043.01 |
| 1596758400000 | 1040.84 |
| 1597017600000 | 1040.18 |
| 1597104000000 | 1055.91 |
| 1597190400000 | 1071.96 |
| 1597276800000 | 1068.85 |
| 1597363200000 | 1054.53 |
| 1597622400000 | 1064.1 |
| 1597708800000 | 1063.21 |
| 1597795200000 | 1067.99 |
| 1597881600000 | 1052.14 |
| 1597968000000 | 1044.37 |
| 1598227200000 | 1063.33 |
| 1598313600000 | 1060.69 |
| 1598400000000 | 1070.51 |
| 1598486400000 | 1061.39 |
| 1598572800000 | 1062.66 |
| 1598832000000 | 1062.16 |
| 1598918400000 | 1060.62 |
| 1599004800000 | 1070.54 |
| 1599091200000 | 1052.53 |
| 1599177600000 | 1037.73 |
| 1599436800000 | 1056.94 |
| 1599523200000 | 1044.64 |
| 1599609600000 | 1063.59 |
| 1599696000000 | 1063.06 |
| 1599782400000 | 1063.67 |
| 1600041600000 | 1069.86 |
| 1600128000000 | 1075.46 |
| 1600214400000 | 1079.05 |
| 1600300800000 | 1071.94 |
| 1600387200000 | 1070.9 |
| 1600646400000 | 1028.17 |
| 1600732800000 | 1027.92 |
| 1600819200000 | 1032.21 |
| 1600905600000 | 1018.72 |
| 1600992000000 | 1016.63 |
| 1601251200000 | 1040.31 |
| 1601337600000 | 1043.15 |
| 1601424000000 | 1039.55 |
| 1601510400000 | 1042.9 |
| 1601596800000 | 1043.43 |
| 1601856000000 | 1056.26 |
| 1601942400000 | 1053.1 |
| 1602028800000 | 1050.13 |
| 1602115200000 | 1056.53 |
| 1602201600000 | 1069.79 |
| 1602460800000 | 1076.9 |
| 1602547200000 | 1067.22 |
| 1602633600000 | 1065.49 |
| 1602720000000 | 1038.93 |
| 1602806400000 | 1056.34 |
| 1603065600000 | 1058.87 |
| 1603152000000 | 1058.54 |
| 1603238400000 | 1048.35 |
| 1603324800000 | 1043.03 |
| 1603411200000 | 1048.67 |
| 1603670400000 | 1028.4 |
| 1603756800000 | 1022.84 |
| 1603843200000 | 986.28 |
| 1603929600000 | 975.53 |
| 1604016000000 | 974.53 |
| 1604275200000 | 988.08 |
| 1604361600000 | 1019.3 |
| 1604448000000 | 1040.34 |
| 1604534400000 | 1059.91 |
| 1604620800000 | 1063.34 |
| 1604880000000 | 1094.63 |
| 1604966400000 | 1100.25 |
| 1605052800000 | 1108.15 |
| 1605139200000 | 1102.68 |
| 1605225600000 | 1101.46 |
| 1605484800000 | 1115.11 |
| 1605571200000 | 1114.26 |
| 1605657600000 | 1117.52 |
| 1605744000000 | 1105.48 |
| 1605830400000 | 1112.04 |
| 1606089600000 | 1104.5 |
| 1606176000000 | 1115.46 |
| 1606262400000 | 1117.01 |
| 1606348800000 | 1117.23 |
| 1606435200000 | 1126.02 |
| 1606694400000 | 1117.75 |
| 1606780800000 | 1130.06 |
| 1606867200000 | 1134.35 |
| 1606953600000 | 1141.99 |
| 1607040000000 | 1148.46 |
| 1607299200000 | 1146.19 |
| 1607385600000 | 1148.11 |
| 1607472000000 | 1147.59 |
| 1607558400000 | 1148.73 |
| 1607644800000 | 1140.05 |
| 1607904000000 | 1143.96 |
| 1607990400000 | 1148.15 |
| 1608076800000 | 1160.21 |
| 1608163200000 | 1169.13 |
| 1608249600000 | 1165.58 |
| 1608508800000 | 1138.22 |
| 1608595200000 | 1148.01 |
| 1608681600000 | 1157.21 |
| 1608768000000 | 1157.9 |
| 1609113600000 | 1168.45 |
| 1609200000000 | 1182.64 |
| 1609286400000 | 1185.04 |
| 1609372800000 | 1174.86 |
| 1609718400000 | 1188.06 |
| 1609804800000 | 1185.76 |
| 1609891200000 | 1197.23 |
| 1609977600000 | 1199.37 |
| 1610064000000 | 1208.55 |
| 1610323200000 | 1192.46 |
| 1610409600000 | 1193.32 |
| 1610496000000 | 1194.12 |
| 1610582400000 | 1200.67 |
| 1610668800000 | 1186.81 |
| 1610928000000 | 1187.72 |
| 1611014400000 | 1190.89 |
| 1611100800000 | 1198.83 |
| 1611187200000 | 1204.64 |
| 1611273600000 | 1202.71 |
| 1611532800000 | 1192.26 |
| 1611619200000 | 1202.34 |
| 1611705600000 | 1182.99 |
| 1611792000000 | 1185.19 |
| 1611878400000 | 1163.4 |
| 1612137600000 | 1171.72 |
| 1612224000000 | 1180.22 |
| 1612310400000 | 1180.29 |
| 1612396800000 | 1184.6 |
| 1612483200000 | 1186.49 |
| 1612742400000 | 1193.32 |
| 1612828800000 | 1200.76 |
| 1612915200000 | 1201.05 |
| 1613001600000 | 1207.19 |
| 1613088000000 | 1214.59 |
| 1613347200000 | 1228.6 |
| 1613433600000 | 1227.46 |
| 1613520000000 | 1208.28 |
| 1613606400000 | 1203.12 |
| 1613692800000 | 1213.38 |
| 1613952000000 | 1207.22 |
| 1614038400000 | 1200.9 |
| 1614124800000 | 1201.66 |
| 1614211200000 | 1204.5 |
| 1614297600000 | 1176.63 |
| 1614556800000 | 1190.14 |
| 1614643200000 | 1193.35 |
| 1614729600000 | 1192.94 |
| 1614816000000 | 1182.5 |
| 1614902400000 | 1159.86 |
| 1615161600000 | 1179.05 |
| 1615248000000 | 1189.84 |
| 1615334400000 | 1195.06 |
| 1615420800000 | 1206.12 |
| 1615507200000 | 1197.91 |
| 1615766400000 | 1197.2 |
| 1615852800000 | 1206.39 |
| 1615939200000 | 1203.33 |
| 1616025600000 | 1210.74 |
| 1616112000000 | 1199.82 |
| 1616371200000 | 1206.7 |
| 1616457600000 | 1197.81 |
| 1616544000000 | 1192.84 |
| 1616630400000 | 1188.26 |
| 1616716800000 | 1200.8 |
| 1616976000000 | 1201.17 |
| 1617062400000 | 1204.38 |
| 1617148800000 | 1204.69 |
| 1617235200000 | 1212.44 |
| 1617667200000 | 1230.71 |
| 1617753600000 | 1232.36 |
| 1617840000000 | 1242.69 |
| 1617926400000 | 1243.64 |
| 1618185600000 | 1238.96 |
| 1618272000000 | 1240.79 |
| 1618358400000 | 1248.22 |
| 1618444800000 | 1255.81 |
| 1618531200000 | 1268.62 |
| 1618790400000 | 1270.26 |
| 1618876800000 | 1250.81 |
| 1618963200000 | 1260.91 |
| 1619049600000 | 1268.89 |
| 1619136000000 | 1269.61 |
| 1619395200000 | 1274.25 |
| 1619481600000 | 1272.48 |
| 1619568000000 | 1271.96 |
| 1619654400000 | 1271.37 |
| 1619740800000 | 1260.74 |
| 1620000000000 | 1271.45 |
| 1620086400000 | 1247.76 |
| 1620172800000 | 1267.67 |
| 1620259200000 | 1272.22 |
| 1620345600000 | 1292.75 |
| 1620604800000 | 1293.33 |
| 1620691200000 | 1268.44 |
| 1620777600000 | 1262.38 |
| 1620864000000 | 1261.68 |
| 1620950400000 | 1281.69 |
| 1621209600000 | 1282.17 |
| 1621296000000 | 1291.42 |
| 1621382400000 | 1272.09 |
| 1621468800000 | 1290.79 |
| 1621555200000 | 1295.57 |
| 1621814400000 | 1301.4 |
| 1621900800000 | 1305.76 |
| 1621987200000 | 1304.34 |
| 1622073600000 | 1304.49 |
| 1622160000000 | 1310.4 |
| 1622419200000 | 1308.32 |
| 1622505600000 | 1318.88 |
| 1622592000000 | 1320.02 |
| 1622678400000 | 1310.89 |
| 1622764800000 | 1320.32 |
| 1623024000000 | 1326.14 |
| 1623110400000 | 1328.01 |
| 1623196800000 | 1331.72 |
| 1623283200000 | 1331.36 |
| 1623369600000 | 1333.44 |
| 1623628800000 | 1335.43 |
| 1623715200000 | 1339.06 |
| 1623801600000 | 1341.48 |
| 1623888000000 | 1321.54 |
| 1623974400000 | 1293.28 |
| 1624233600000 | 1307.69 |
| 1624320000000 | 1309.8 |
| 1624406400000 | 1305.12 |
| 1624492800000 | 1314.25 |
| 1624579200000 | 1319.83 |
| 1624838400000 | 1312.13 |
| 1624924800000 | 1314.03 |
| 1625011200000 | 1298.68 |
| 1625097600000 | 1305.18 |
| 1625184000000 | 1305.73 |
| 1625443200000 | 1309.48 |
| 1625529600000 | 1301.3 |
| 1625616000000 | 1309.73 |
| 1625702400000 | 1294.09 |
| 1625788800000 | 1311.4 |
| 1626048000000 | 1321.26 |
| 1626134400000 | 1319.95 |
| 1626220800000 | 1319.22 |
| 1626307200000 | 1306.85 |
| 1626393600000 | 1300.82 |
| 1626652800000 | 1273.23 |
| 1626739200000 | 1274.82 |
| 1626825600000 | 1295.5 |
| 1626912000000 | 1301.45 |
| 1626998400000 | 1313.59 |
| 1627257600000 | 1315.04 |
| 1627344000000 | 1308.9 |
| 1627430400000 | 1315.36 |
| 1627516800000 | 1331.1 |
| 1627603200000 | 1322.79 |
| 1627862400000 | 1335.09 |
| 1627948800000 | 1334.55 |
| 1628035200000 | 1339.64 |
| 1628121600000 | 1341.8 |
| 1628208000000 | 1330.38 |
| 1628467200000 | 1331.59 |
| 1628553600000 | 1333.07 |
| 1628640000000 | 1339.2 |
| 1628726400000 | 1339.95 |
| 1628812800000 | 1350.04 |
| 1629072000000 | 1342.54 |
| 1629158400000 | 1336.98 |
| 1629244800000 | 1334.69 |
| 1629331200000 | 1310.23 |
| 1629417600000 | 1313.35 |
| 1629676800000 | 1330.01 |
| 1629763200000 | 1332.21 |
| 1629849600000 | 1330.06 |
| 1629936000000 | 1326.71 |
| 1630022400000 | 1336.88 |
| 1630281600000 | 1339.82 |
| 1630368000000 | 1335.98 |
| 1630454400000 | 1347.65 |
| 1630540800000 | 1353.47 |
| 1630627200000 | 1347.38 |
| 1630886400000 | 1355.95 |
| 1630972800000 | 1347.08 |
| 1631059200000 | 1328.09 |
| 1631145600000 | 1327.08 |
| 1631232000000 | 1328.51 |
| 1631491200000 | 1326.12 |
| 1631577600000 | 1329 |
| 1631664000000 | 1317.44 |
| 1631750400000 | 1316.26 |
| 1631836800000 | 1300.95 |
| 1632096000000 | 1280.54 |
| 1632182400000 | 1293.9 |
| 1632268800000 | 1306.65 |
| 1632355200000 | 1320.56 |
| 1632441600000 | 1303.04 |
| 1632700800000 | 1293.51 |
| 1632787200000 | 1261.49 |
| 1632873600000 | 1263.71 |
| 1632960000000 | 1260.31 |
| 1633046400000 | 1253.81 |
| 1633305600000 | 1249.66 |
| 1633392000000 | 1258.61 |
| 1633478400000 | 1242.15 |
| 1633564800000 | 1264.73 |
| 1633651200000 | 1261.13 |
| 1633910400000 | 1262.95 |
| 1633996800000 | 1258.86 |
| 1634083200000 | 1272.69 |
| 1634169600000 | 1291.06 |
| 1634256000000 | 1300.47 |
| 1634515200000 | 1292.36 |
| 1634601600000 | 1298.92 |
| 1634688000000 | 1303.32 |
| 1634774400000 | 1303.65 |
| 1634860800000 | 1310.94 |
| 1635120000000 | 1307.36 |
| 1635206400000 | 1315.29 |
| 1635292800000 | 1311.65 |
| 1635379200000 | 1326.83 |
| 1635465600000 | 1317.61 |
| 1635724800000 | 1328.05 |
| 1635811200000 | 1330.88 |
| 1635897600000 | 1337.65 |
| 1635984000000 | 1338.71 |
| 1636070400000 | 1339.97 |
| 1636329600000 | 1345.4 |
| 1636416000000 | 1343.53 |
| 1636502400000 | 1337.28 |
| 1636588800000 | 1336.43 |
| 1636675200000 | 1339.57 |
| 1636934400000 | 1340.01 |
| 1637020800000 | 1335.06 |
| 1637107200000 | 1334.32 |
| 1637193600000 | 1334.14 |
| 1637280000000 | 1329.61 |
| 1637539200000 | 1317.26 |
| 1637625600000 | 1299.74 |
| 1637712000000 | 1291.57 |
| 1637798400000 | 1299.05 |
| 1637884800000 | 1266.74 |
| 1638144000000 | 1269.43 |
| 1638230400000 | 1255.46 |
| 1638316800000 | 1285.03 |
| 1638403200000 | 1267.52 |
| 1638489600000 | 1256.08 |
| 1638748800000 | 1270.15 |
| 1638835200000 | 1300.69 |
| 1638921600000 | 1302.1 |
| 1639008000000 | 1296.08 |
| 1639094400000 | 1294.83 |
| 1639353600000 | 1287.19 |
| 1639440000000 | 1272.66 |
| 1639526400000 | 1276.23 |
| 1639612800000 | 1298.44 |
| 1639699200000 | 1286.8 |
| 1639958400000 | 1274.33 |
| 1640044800000 | 1286 |
| 1640131200000 | 1304.73 |
| 1640217600000 | 1315.22 |
| 1640304000000 | 1316.03 |
| 1640563200000 | 1323.66 |
| 1640649600000 | 1329.07 |
| 1640736000000 | 1333.68 |
| 1640822400000 | 1332.68 |
| 1640908800000 | 1334.46 |
| 1641168000000 | 1331.38 |
| 1641254400000 | 1343.11 |
| 1641340800000 | 1346.31 |
| 1641427200000 | 1321.25 |
| 1641513600000 | 1321.52 |
| 1641772800000 | 1293.95 |
| 1641859200000 | 1307.69 |
| 1641945600000 | 1323.22 |
| 1642032000000 | 1325.88 |
| 1642118400000 | 1309.15 |
| 1642377600000 | 1316.44 |
| 1642464000000 | 1294.8 |
| 1642550400000 | 1299.46 |
| 1642636800000 | 1308.17 |
| 1642723200000 | 1285.22 |
| 1642982400000 | 1230.9 |
| 1643068800000 | 1233.65 |
| 1643155200000 | 1253.42 |
| 1643241600000 | 1245.69 |
| 1643328000000 | 1233.56 |
| 1643587200000 | 1248.37 |
| 1643673600000 | 1268.48 |
| 1643760000000 | 1278.66 |
| 1643846400000 | 1266.26 |
| 1643932800000 | 1251.88 |
| 1644192000000 | 1261.14 |
| 1644278400000 | 1256.89 |
| 1644364800000 | 1278.96 |
| 1644451200000 | 1279.31 |
| 1644537600000 | 1265.58 |
| 1644796800000 | 1234.46 |
| 1644883200000 | 1259.44 |
| 1644969600000 | 1260.45 |
| 1645056000000 | 1253.93 |
| 1645142400000 | 1242.16 |
| 1645401600000 | 1226.59 |
| 1645488000000 | 1227.87 |
| 1645574400000 | 1225.59 |
| 1645660800000 | 1165.47 |
| 1645747200000 | 1218 |
| 1646006400000 | 1219.48 |
| 1646092800000 | 1185.1 |
| 1646179200000 | 1187.86 |
| 1646265600000 | 1163.7 |
| 1646352000000 | 1109.22 |
| 1646611200000 | 1091.87 |
| 1646697600000 | 1079.71 |
| 1646784000000 | 1149.06 |
| 1646870400000 | 1126.31 |
| 1646956800000 | 1131.65 |
| 1647216000000 | 1144.91 |
| 1647302400000 | 1141.64 |
| 1647388800000 | 1179.74 |
| 1647475200000 | 1198.83 |
| 1647561600000 | 1205.68 |
| 1647820800000 | 1206.96 |
| 1647907200000 | 1213.42 |
| 1647993600000 | 1201.13 |
| 1648080000000 | 1200.83 |
| 1648166400000 | 1199.41 |
| 1648425600000 | 1198.35 |
| 1648512000000 | 1233.37 |
| 1648598400000 | 1233.87 |
| 1648684800000 | 1218.71 |
| 1648771200000 | 1214.04 |
| 1649030400000 | 1223.6 |
| 1649116800000 | 1218.62 |
| 1649203200000 | 1197.69 |
| 1649289600000 | 1194.65 |
| 1649376000000 | 1204.72 |
| 1649635200000 | 1197.42 |
| 1649721600000 | 1191.23 |
| 1649808000000 | 1187.75 |
| 1649894400000 | 1187.52 |
| 1650326400000 | 1178.3 |
| 1650412800000 | 1196.9 |
| 1650499200000 | 1200.26 |
| 1650585600000 | 1171.68 |
| 1650844800000 | 1141.99 |
| 1650931200000 | 1125.26 |
| 1651017600000 | 1120.5 |
| 1651104000000 | 1128.95 |
| 1651190400000 | 1141.14 |
| 1651449600000 | 1120.46 |
| 1651536000000 | 1126.17 |
| 1651622400000 | 1115.13 |
| 1651708800000 | 1107.61 |
| 1651795200000 | 1091.64 |
| 1652054400000 | 1054.67 |
| 1652140800000 | 1063.85 |
| 1652227200000 | 1081.32 |
| 1652313600000 | 1059.56 |
| 1652400000000 | 1082.02 |
| 1652659200000 | 1082.44 |
| 1652745600000 | 1108.23 |
| 1652832000000 | 1090.76 |
| 1652918400000 | 1081.85 |
| 1653004800000 | 1084.7 |
| 1653264000000 | 1110.35 |
| 1653350400000 | 1103.9 |
| 1653436800000 | 1104.12 |
| 1653523200000 | 1116.81 |
| 1653609600000 | 1135.87 |
| 1653868800000 | 1149.86 |
| 1653955200000 | 1135.09 |
| 1654041600000 | 1119.9 |
| 1654128000000 | 1132.63 |
| 1654214400000 | 1128.89 |
| 1654473600000 | 1137.94 |
| 1654560000000 | 1131.7 |
| 1654646400000 | 1126.46 |
| 1654732800000 | 1102.15 |
| 1654819200000 | 1061.56 |
| 1655078400000 | 1026.31 |
| 1655164800000 | 1010.61 |
| 1655251200000 | 1023.73 |
| 1655337600000 | 1007.46 |
| 1655424000000 | 1003.62 |
| 1655683200000 | 1019.9 |
| 1655769600000 | 1027.4 |
| 1655856000000 | 1024.6 |
| 1655942400000 | 1012.25 |
| 1656028800000 | 1044.52 |
| 1656288000000 | 1054.83 |
| 1656374400000 | 1048.32 |
| 1656460800000 | 1040.11 |
| 1656547200000 | 1023.35 |
| 1656633600000 | 1015.39 |
| 1656892800000 | 1024.75 |
| 1656979200000 | 987.5 |
| 1657065600000 | 1003.24 |
| 1657152000000 | 1017.48 |
| 1657238400000 | 1023.21 |
| 1657497600000 | 1010.16 |
| 1657584000000 | 1011.68 |
| 1657670400000 | 1008.21 |
| 1657756800000 | 984.74 |
| 1657843200000 | 1011.64 |
| 1658102400000 | 1030.36 |
| 1658188800000 | 1049.94 |
| 1658275200000 | 1044.47 |
| 1658361600000 | 1049.32 |
| 1658448000000 | 1056.18 |
| 1658707200000 | 1056.2 |
| 1658793600000 | 1048.97 |
| 1658880000000 | 1052.28 |
| 1658966400000 | 1068.14 |
| 1659052800000 | 1083.32 |
| 1659312000000 | 1090.46 |
| 1659398400000 | 1079.62 |
| 1659484800000 | 1079.74 |
| 1659571200000 | 1090.3 |
| 1659657600000 | 1075.05 |
| 1659916800000 | 1088.76 |
| 1660003200000 | 1080.05 |
| 1660089600000 | 1102.19 |
| 1660176000000 | 1101.28 |
| 1660262400000 | 1092.3 |
| 1660521600000 | 1093.01 |
| 1660608000000 | 1090.87 |
| 1660694400000 | 1080.42 |
| 1660780800000 | 1083.45 |
| 1660867200000 | 1067.14 |
| 1661126400000 | 1048.53 |
| 1661212800000 | 1043.67 |
| 1661299200000 | 1047.5 |
| 1661385600000 | 1049.78 |
| 1661472000000 | 1035.41 |
| 1661731200000 | 1023.19 |
| 1661817600000 | 1015.91 |
| 1661904000000 | 1009.75 |
| 1661990400000 | 980.24 |
| 1662076800000 | 1008.89 |
| 1662336000000 | 992.27 |
| 1662422400000 | 993.35 |
| 1662508800000 | 991.87 |
| 1662595200000 | 997.87 |
| 1662681600000 | 1021.76 |
| 1662940800000 | 1046.65 |
| 1663027200000 | 1018.5 |
| 1663113600000 | 1007.27 |
| 1663200000000 | 999.27 |
| 1663286400000 | 986.21 |
| 1663545600000 | 984.47 |
| 1663632000000 | 974.22 |
| 1663718400000 | 971.69 |
| 1663804800000 | 946.29 |
| 1663891200000 | 916.6 |
| 1664150400000 | 910.31 |
| 1664236800000 | 909.09 |
| 1664323200000 | 915.7 |
| 1664409600000 | 914.71 |
| 1664496000000 | 928.12 |
| 1664755200000 | 934.1 |
| 1664841600000 | 978.34 |
| 1664928000000 | 960.58 |
| 1665014400000 | 953.7 |
| 1665100800000 | 936.47 |
| 1665360000000 | 923.83 |
| 1665446400000 | 920.29 |
| 1665532800000 | 917.31 |
| 1665619200000 | 923.27 |
| 1665705600000 | 929.52 |
| 1665964800000 | 952.02 |
| 1666051200000 | 958.53 |
| 1666137600000 | 947.92 |
| 1666224000000 | 955.36 |
| 1666310400000 | 946.05 |
| 1666569600000 | 966 |
| 1666656000000 | 987.86 |
| 1666742400000 | 1002.51 |
| 1666828800000 | 993.62 |
| 1666915200000 | 991.41 |
| 1667174400000 | 987.76 |
| 1667260800000 | 991.65 |
| 1667347200000 | 986.31 |
| 1667433600000 | 963.9 |
| 1667520000000 | 997.04 |
| 1667779200000 | 1008.57 |
| 1667865600000 | 1023.6 |
| 1667952000000 | 1017.01 |
| 1668038400000 | 1062.13 |
| 1668124800000 | 1078.22 |
| 1668384000000 | 1079.75 |
| 1668470400000 | 1088.56 |
| 1668556800000 | 1081.56 |
| 1668643200000 | 1070.69 |
| 1668729600000 | 1086.03 |
| 1668988800000 | 1074.37 |
| 1669075200000 | 1085.74 |
| 1669161600000 | 1101.82 |
| 1669248000000 | 1108.88 |
| 1669334400000 | 1108.34 |
| 1669593600000 | 1102.46 |
| 1669680000000 | 1095.04 |
| 1669766400000 | 1097.57 |
| 1669852800000 | 1128.37 |
| 1669939200000 | 1124.99 |
| 1670198400000 | 1125.31 |
| 1670284800000 | 1115.41 |
| 1670371200000 | 1108.88 |
| 1670457600000 | 1111.78 |
| 1670544000000 | 1119.65 |
| 1670803200000 | 1112.32 |
| 1670889600000 | 1139.04 |
| 1670976000000 | 1139.93 |
| 1671062400000 | 1105.18 |
| 1671148800000 | 1088.62 |
| 1671408000000 | 1087.88 |
| 1671494400000 | 1087.55 |
| 1671580800000 | 1104.28 |
| 1671667200000 | 1089.84 |
| 1671753600000 | 1090.39 |
| 1672099200000 | 1095.89 |
| 1672185600000 | 1091.79 |
| 1672272000000 | 1104.2 |
| 1672358400000 | 1089.96 |
| 1672617600000 | 1099.69 |
| 1672704000000 | 1102.14 |
| 1672790400000 | 1124.45 |
| 1672876800000 | 1112.74 |
| 1672963200000 | 1134.78 |
| 1673222400000 | 1161.39 |
| 1673308800000 | 1153.26 |
| 1673395200000 | 1161.46 |
| 1673481600000 | 1171.66 |
| 1673568000000 | 1181.88 |
| 1673827200000 | 1186.97 |
| 1673913600000 | 1190.61 |
| 1674000000000 | 1196.7 |
| 1674086400000 | 1173 |
| 1674172800000 | 1179.29 |
| 1674432000000 | 1189.77 |
| 1674518400000 | 1185.98 |
| 1674604800000 | 1185.93 |
| 1674691200000 | 1184.86 |
| 1674777600000 | 1184.79 |
| 1675036800000 | 1186.8 |
| 1675123200000 | 1183.24 |
| 1675209600000 | 1188.2 |
| 1675296000000 | 1207.53 |
| 1675382400000 | 1205.9 |
| 1675641600000 | 1182.36 |
| 1675728000000 | 1179.76 |
| 1675814400000 | 1185.35 |
| 1675900800000 | 1196.69 |
| 1675987200000 | 1175.54 |
| 1676246400000 | 1191.91 |
| 1676332800000 | 1192.07 |
| 1676419200000 | 1194.26 |
| 1676505600000 | 1195.15 |
| 1676592000000 | 1192.28 |
| 1676851200000 | 1195.45 |
| 1676937600000 | 1193.64 |
| 1677024000000 | 1186.21 |
| 1677110400000 | 1181.25 |
| 1677196800000 | 1160.62 |
| 1677456000000 | 1177.95 |
| 1677542400000 | 1171.72 |
| 1677628800000 | 1171.8 |
| 1677715200000 | 1173.37 |
| 1677801600000 | 1182.32 |
| 1678060800000 | 1189.12 |
| 1678147200000 | 1170.47 |
| 1678233600000 | 1168.5 |
| 1678320000000 | 1169.31 |
| 1678406400000 | 1167.57 |
| 1678665600000 | 1147.89 |
| 1678752000000 | 1164.27 |
| 1678838400000 | 1115.07 |
| 1678924800000 | 1140.54 |
| 1679011200000 | 1131.55 |
| 1679270400000 | 1149.01 |
| 1679356800000 | 1165.9 |
| 1679443200000 | 1173.13 |
| 1679529600000 | 1182.84 |
| 1679616000000 | 1156.39 |
| 1679875200000 | 1170.57 |
| 1679961600000 | 1174.2 |
| 1680048000000 | 1188.72 |
| 1680134400000 | 1208.59 |
| 1680220800000 | 1212.53 |
| 1680480000000 | 1213.39 |
| 1680566400000 | 1221.5 |
| 1680652800000 | 1214.22 |
| 1680739200000 | 1219.49 |
| 1681171200000 | 1224.37 |
| 1681257600000 | 1231.92 |
| 1681344000000 | 1246 |
| 1681430400000 | 1247.58 |
| 1681689600000 | 1237.44 |
| 1681776000000 | 1246.98 |
| 1681862400000 | 1244.87 |
| 1681948800000 | 1246.72 |
| 1682035200000 | 1250.73 |
| 1682294400000 | 1256.63 |
| 1682380800000 | 1247.92 |
| 1682467200000 | 1241.85 |
| 1682553600000 | 1239.23 |
| 1682640000000 | 1249.87 |
| 1682899200000 | 1243.58 |
| 1682985600000 | 1230.71 |
| 1683072000000 | 1244.91 |
| 1683158400000 | 1234.5 |
| 1683244800000 | 1247.17 |
| 1683504000000 | 1251.31 |
| 1683590400000 | 1241.53 |
| 1683676800000 | 1238.71 |
| 1683763200000 | 1234.22 |
| 1683849600000 | 1231.85 |
| 1684108800000 | 1235 |
| 1684195200000 | 1231.73 |
| 1684281600000 | 1224.6 |
| 1684368000000 | 1225.55 |
| 1684454400000 | 1236.21 |
| 1684713600000 | 1237.02 |
| 1684800000000 | 1224.67 |
| 1684886400000 | 1200.76 |
| 1684972800000 | 1195.92 |
| 1685059200000 | 1209.91 |
| 1685318400000 | 1208.68 |
| 1685404800000 | 1199.03 |
| 1685491200000 | 1178.09 |
| 1685577600000 | 1194.69 |
| 1685664000000 | 1211.73 |
| 1685923200000 | 1204.4 |
| 1686009600000 | 1205.05 |
| 1686096000000 | 1204.04 |
| 1686182400000 | 1210.19 |
| 1686268800000 | 1206.35 |
| 1686528000000 | 1208.71 |
| 1686614400000 | 1223.24 |
| 1686700800000 | 1232.75 |
| 1686787200000 | 1238.64 |
| 1686873600000 | 1247.34 |
| 1687132800000 | 1234.48 |
| 1687219200000 | 1223.62 |
| 1687305600000 | 1223.34 |
| 1687392000000 | 1220.58 |
| 1687478400000 | 1209.23 |
| 1687737600000 | 1210.15 |
| 1687824000000 | 1215.06 |
| 1687910400000 | 1218.52 |
| 1687996800000 | 1218.12 |
| 1688083200000 | 1234.36 |
| 1688342400000 | 1227.52 |
| 1688428800000 | 1227.86 |
| 1688515200000 | 1216.58 |
| 1688601600000 | 1187.29 |
| 1688688000000 | 1196.11 |
| 1688947200000 | 1202.76 |
| 1689033600000 | 1212.35 |
| 1689120000000 | 1245.13 |
| 1689206400000 | 1260.97 |
| 1689292800000 | 1266.53 |
| 1689552000000 | 1254.95 |
| 1689638400000 | 1263.45 |
| 1689724800000 | 1259.37 |
| 1689811200000 | 1257.31 |
| 1689897600000 | 1257.74 |
| 1690156800000 | 1253.74 |
| 1690243200000 | 1256.87 |
| 1690329600000 | 1251.15 |
| 1690416000000 | 1263.99 |
| 1690502400000 | 1267.65 |
| 1690761600000 | 1267.5 |
| 1690848000000 | 1250.94 |
| 1690934400000 | 1230.2 |
| 1691020800000 | 1220.93 |
| 1691107200000 | 1232.71 |
| 1691366400000 | 1231.23 |
| 1691452800000 | 1218.74 |
| 1691539200000 | 1226.96 |
| 1691625600000 | 1240.29 |
| 1691712000000 | 1220.48 |
| 1691971200000 | 1216.08 |
| 1692057600000 | 1207.07 |
| 1692144000000 | 1202.33 |
| 1692230400000 | 1187.54 |
| 1692316800000 | 1178.68 |
| 1692576000000 | 1181.08 |
| 1692662400000 | 1185.7 |
| 1692748800000 | 1190.12 |
| 1692835200000 | 1183.14 |
| 1692921600000 | 1175.32 |
| 1693180800000 | 1188.94 |
| 1693267200000 | 1202.95 |
| 1693353600000 | 1212.24 |
| 1693440000000 | 1200.91 |
| 1693526400000 | 1195.04 |
| 1693785600000 | 1193.02 |
| 1693872000000 | 1181.31 |
| 1693958400000 | 1174.21 |
| 1694044800000 | 1171.86 |
| 1694131200000 | 1174.7 |
| 1694390400000 | 1179.8 |
| 1694476800000 | 1172.74 |
| 1694563200000 | 1171.01 |
| 1694649600000 | 1179.72 |
| 1694736000000 | 1184.5 |
| 1694995200000 | 1172.65 |
| 1695081600000 | 1171.31 |
| 1695168000000 | 1184.63 |
| 1695254400000 | 1161.11 |
| 1695340800000 | 1158.48 |
| 1695600000000 | 1143.37 |
| 1695686400000 | 1135.74 |
| 1695772800000 | 1127.37 |
| 1695859200000 | 1137.95 |
| 1695945600000 | 1145.06 |
| 1696204800000 | 1126.2 |
| 1696291200000 | 1113.92 |
| 1696377600000 | 1115.01 |
| 1696464000000 | 1121.86 |
| 1696550400000 | 1131.01 |
| 1696809600000 | 1128.22 |
| 1696896000000 | 1155.69 |
| 1696982400000 | 1160.01 |
| 1697068800000 | 1155.46 |
| 1697155200000 | 1138.27 |
| 1697414400000 | 1144.42 |
| 1697500800000 | 1146.26 |
| 1697587200000 | 1129.23 |
| 1697673600000 | 1118.95 |
| 1697760000000 | 1105.7 |
| 1698019200000 | 1108.81 |
| 1698105600000 | 1111.82 |
| 1698192000000 | 1112.89 |
| 1698278400000 | 1100.97 |
| 1698364800000 | 1091.85 |
| 1698624000000 | 1099.83 |
| 1698710400000 | 1100.15 |
| 1698796800000 | 1104.55 |
| 1698883200000 | 1131.37 |
| 1698969600000 | 1143.22 |
| 1699228800000 | 1143.79 |
| 1699315200000 | 1137.26 |
| 1699401600000 | 1143.91 |
| 1699488000000 | 1153.97 |
| 1699574400000 | 1135.28 |
| 1699833600000 | 1145.53 |
| 1699920000000 | 1175.06 |
| 1700006400000 | 1183.74 |
| 1700092800000 | 1176.32 |
| 1700179200000 | 1188.57 |
| 1700438400000 | 1194.64 |
| 1700524800000 | 1194.58 |
| 1700611200000 | 1191.65 |
| 1700697600000 | 1199.6 |
| 1700784000000 | 1206.14 |
| 1701043200000 | 1200.71 |
| 1701129600000 | 1200.1 |
| 1701216000000 | 1204.87 |
| 1701302400000 | 1205.53 |
| 1701388800000 | 1208.63 |
| 1701648000000 | 1205.7 |
| 1701734400000 | 1208.11 |
| 1701820800000 | 1211.75 |
| 1701907200000 | 1206.79 |
| 1701993600000 | 1215.61 |
| 1702252800000 | 1217.48 |
| 1702339200000 | 1221 |
| 1702425600000 | 1222.51 |
| 1702512000000 | 1253.27 |
| 1702598400000 | 1244.8 |
| 1702857600000 | 1241.42 |
| 1702944000000 | 1254.21 |
| 1703030400000 | 1254.81 |
| 1703116800000 | 1254.47 |
| 1703203200000 | 1257.45 |
| 1703635200000 | 1269.93 |
| 1703721600000 | 1270.65 |
| 1703808000000 | 1267.12 |
| 1704153600000 | 1252.51 |
| 1704240000000 | 1238.31 |
| 1704326400000 | 1250.27 |
| 1704412800000 | 1248.64 |
| 1704672000000 | 1253.85 |
| 1704758400000 | 1246.94 |
| 1704844800000 | 1251.64 |
| 1704931200000 | 1240.6 |
| 1705017600000 | 1252.44 |
| 1705276800000 | 1242.9 |
| 1705363200000 | 1233.47 |
| 1705449600000 | 1216.64 |
| 1705536000000 | 1225.4 |
| 1705622400000 | 1225.01 |
| 1705881600000 | 1235.05 |
| 1705968000000 | 1225.66 |
| 1706054400000 | 1249.18 |
| 1706140800000 | 1245.63 |
| 1706227200000 | 1266.5 |
| 1706486400000 | 1263.42 |
| 1706572800000 | 1269.42 |
| 1706659200000 | 1271.38 |
| 1706745600000 | 1266.65 |
| 1706832000000 | 1264.38 |
| 1707091200000 | 1257.67 |
| 1707177600000 | 1269.3 |
| 1707264000000 | 1270.6 |
| 1707350400000 | 1271.03 |
| 1707436800000 | 1273.54 |
| 1707696000000 | 1275.65 |
| 1707782400000 | 1257.08 |
| 1707868800000 | 1264.39 |
| 1707955200000 | 1277.32 |
| 1708041600000 | 1288.35 |
| 1708300800000 | 1290.12 |
| 1708387200000 | 1293.8 |
| 1708473600000 | 1288.02 |
| 1708560000000 | 1300.5 |
| 1708646400000 | 1308.04 |
| 1708905600000 | 1307.95 |
| 1708992000000 | 1309.09 |
| 1709078400000 | 1301.97 |
| 1709164800000 | 1299.3 |
| 1709251200000 | 1309.51 |
| 1709510400000 | 1313.49 |
| 1709596800000 | 1309.07 |
| 1709683200000 | 1318.81 |
| 1709769600000 | 1336.3 |
| 1709856000000 | 1338.74 |
| 1710115200000 | 1328.81 |
| 1710201600000 | 1342.42 |
| 1710288000000 | 1346.77 |
| 1710374400000 | 1338.68 |
| 1710460800000 | 1331.32 |
| 1710720000000 | 1328.7 |
| 1710806400000 | 1326.46 |
| 1710892800000 | 1325.46 |
| 1710979200000 | 1339.11 |
| 1711065600000 | 1332.76 |
| 1711324800000 | 1335.6 |
| 1711411200000 | 1335.84 |
| 1711497600000 | 1335.52 |
| 1711584000000 | 1335.31 |
| 1712016000000 | 1318.05 |
| 1712102400000 | 1327.63 |
| 1712188800000 | 1334.35 |
| 1712275200000 | 1317.71 |
| 1712534400000 | 1326.86 |
| 1712620800000 | 1319.96 |
| 1712707200000 | 1310.7 |
| 1712793600000 | 1301.63 |
| 1712880000000 | 1293.17 |
| 1713139200000 | 1295.65 |
| 1713225600000 | 1277.55 |
| 1713312000000 | 1277.28 |
| 1713398400000 | 1280.13 |
| 1713484800000 | 1280.14 |
| 1713744000000 | 1284.19 |
| 1713830400000 | 1304.57 |
| 1713916800000 | 1299.92 |
| 1714003200000 | 1293.19 |
| 1714089600000 | 1304.56 |
| 1714348800000 | 1307.92 |
| 1714435200000 | 1297.23 |
| 1714521600000 | 1294.29 |
| 1714608000000 | 1290.08 |
| 1714694400000 | 1305.64 |
| 1714953600000 | 1312.8 |
| 1715040000000 | 1328.31 |
| 1715126400000 | 1330.05 |
| 1715212800000 | 1335.38 |
| 1715299200000 | 1343.82 |
| 1715558400000 | 1348.76 |
| 1715644800000 | 1352.1 |
| 1715731200000 | 1364.12 |
| 1715817600000 | 1361.73 |
| 1715904000000 | 1359.55 |
| 1716163200000 | 1361.87 |
| 1716249600000 | 1360.08 |
| 1716336000000 | 1352.34 |
| 1716422400000 | 1353.9 |
| 1716508800000 | 1353.22 |
| 1716768000000 | 1358.28 |
| 1716854400000 | 1350.42 |
| 1716940800000 | 1329.67 |
| 1717027200000 | 1340.48 |
| 1717113600000 | 1346.89 |
| 1717372800000 | 1351.7 |
| 1717459200000 | 1348.45 |
| 1717545600000 | 1361 |
| 1717632000000 | 1372.75 |
| 1717718400000 | 1363.78 |
| 1717977600000 | 1352.82 |
| 1718064000000 | 1341.38 |
| 1718150400000 | 1371.28 |
| 1718236800000 | 1346.22 |
| 1718323200000 | 1325.11 |
| 1718582400000 | 1328.9 |
| 1718668800000 | 1338.9 |
| 1718755200000 | 1337.73 |
| 1718841600000 | 1345.58 |
| 1718928000000 | 1330.96 |
| 1719187200000 | 1345.53 |
| 1719273600000 | 1339.98 |
| 1719360000000 | 1330.63 |
| 1719446400000 | 1328.52 |
| 1719532800000 | 1325.95 |
| 1719792000000 | 1327.48 |
| 1719878400000 | 1324.2 |
| 1719964800000 | 1339.13 |
| 1720051200000 | 1346.26 |
| 1720137600000 | 1345.23 |
| 1720396800000 | 1346.65 |
| 1720483200000 | 1332.69 |
| 1720569600000 | 1345.75 |
| 1720656000000 | 1358.83 |
| 1720742400000 | 1376.67 |
| 1721001600000 | 1361.83 |
| 1721088000000 | 1352.87 |
| 1721174400000 | 1349.47 |
| 1721260800000 | 1341.07 |
| 1721347200000 | 1327.92 |
| 1721606400000 | 1341.22 |
| 1721692800000 | 1339.17 |
| 1721779200000 | 1330.61 |
| 1721865600000 | 1319.99 |
| 1721952000000 | 1331.68 |
| 1722211200000 | 1323.2 |
| 1722297600000 | 1326.96 |
| 1722384000000 | 1343.41 |
| 1722470400000 | 1326.32 |
| 1722556800000 | 1303.36 |
| 1722816000000 | 1284.11 |
| 1722902400000 | 1284.13 |
| 1722988800000 | 1300.84 |
| 1723075200000 | 1300.3 |
| 1723161600000 | 1309.27 |
| 1723420800000 | 1308.2 |
| 1723507200000 | 1318.69 |
| 1723593600000 | 1334.78 |
| 1723680000000 | 1345.13 |
| 1723766400000 | 1348.67 |
| 1724025600000 | 1365.09 |
| 1724112000000 | 1365.85 |
| 1724198400000 | 1372.8 |
| 1724284800000 | 1376.65 |
| 1724371200000 | 1388.21 |
| 1724630400000 | 1386.6 |
| 1724716800000 | 1387.61 |
| 1724803200000 | 1388.86 |
| 1724889600000 | 1394.88 |
| 1724976000000 | 1394.28 |
| 1725235200000 | 1392.65 |
| 1725321600000 | 1376.11 |
| 1725408000000 | 1365.22 |
| 1725494400000 | 1349.88 |
| 1725580800000 | 1340.13 |
| 1725840000000 | 1342.09 |
| 1725926400000 | 1331.48 |
| 1726012800000 | 1330.99 |
| 1726099200000 | 1345.08 |
| 1726185600000 | 1360.61 |
| 1726444800000 | 1361.24 |
| 1726531200000 | 1365.93 |
| 1726617600000 | 1357.22 |
| 1726704000000 | 1380.39 |
| 1726790400000 | 1358.11 |
| 1727049600000 | 1364.34 |
| 1727136000000 | 1377.12 |
| 1727222400000 | 1380.06 |
| 1727308800000 | 1398.44 |
| 1727395200000 | 1407.13 |
| 1727654400000 | 1391.6 |
| 1727740800000 | 1376.84 |
| 1727827200000 | 1374.5 |
| 1727913600000 | 1359.54 |
| 1728000000000 | 1357.38 |
| 1728259200000 | 1361.52 |
| 1728345600000 | 1352.09 |
| 1728432000000 | 1358.77 |
| 1728518400000 | 1353.23 |
| 1728604800000 | 1363.47 |
| 1728864000000 | 1367.64 |
| 1728950400000 | 1350.04 |
| 1729036800000 | 1342.09 |
| 1729123200000 | 1348.41 |
| 1729209600000 | 1356.34 |
| 1729468800000 | 1344.95 |
| 1729555200000 | 1340.07 |
| 1729641600000 | 1331.94 |
| 1729728000000 | 1335.33 |
| 1729814400000 | 1340.77 |
| 1730073600000 | 1343.73 |
| 1730160000000 | 1333.52 |
| 1730246400000 | 1322.92 |
| 1730332800000 | 1306.24 |
| 1730419200000 | 1319.78 |
| 1730678400000 | 1319.92 |
| 1730764800000 | 1320.28 |
| 1730851200000 | 1296.05 |
| 1730937600000 | 1314.92 |
| 1731024000000 | 1297.58 |
| 1731283200000 | 1300.1 |
| 1731369600000 | 1269.54 |
| 1731456000000 | 1267.07 |
| 1731542400000 | 1278.02 |
| 1731628800000 | 1258.28 |
| 1731888000000 | 1262.3 |
| 1731974400000 | 1259.23 |
| 1732060800000 | 1251.44 |
| 1732147200000 | 1256.33 |
| 1732233600000 | 1262.07 |
| 1732492800000 | 1272.83 |
| 1732579200000 | 1266.27 |
| 1732665600000 | 1274.27 |
| 1732752000000 | 1277.02 |
| 1732838400000 | 1286.26 |
| 1733097600000 | 1286.37 |
| 1733184000000 | 1297.79 |
| 1733270400000 | 1303.61 |
| 1733356800000 | 1311 |
| 1733443200000 | 1313.84 |
| 1733702400000 | 1320.83 |
| 1733788800000 | 1302.04 |
| 1733875200000 | 1306.03 |
| 1733961600000 | 1303.29 |
| 1734048000000 | 1296.07 |
| 1734307200000 | 1297.88 |
| 1734393600000 | 1294.6 |
| 1734480000000 | 1293.13 |
| 1734566400000 | 1260.37 |
| 1734652800000 | 1248.33 |
| 1734912000000 | 1249.71 |
| 1734998400000 | 1251.94 |
| 1735257600000 | 1263.79 |
| 1735516800000 | 1251.12 |
| 1735603200000 | 1255.14 |
| 1735776000000 | 1252.9 |
| 1735862400000 | 1247.02 |
| 1736121600000 | 1273.12 |
| 1736208000000 | 1276.23 |
| 1736294400000 | 1266.55 |
| 1736380800000 | 1273.99 |
| 1736467200000 | 1258.44 |
| 1736726400000 | 1242.87 |
| 1736812800000 | 1251.4 |
| 1736899200000 | 1266.22 |
| 1736985600000 | 1281.08 |
| 1737072000000 | 1288.9 |
| 1737331200000 | 1301.92 |
| 1737417600000 | 1307.89 |
| 1737504000000 | 1318.58 |
| 1737590400000 | 1319.57 |
| 1737676800000 | 1335.72 |
| 1737936000000 | 1330.99 |
| 1738022400000 | 1324.36 |
| 1738108800000 | 1331.2 |
| 1738195200000 | 1344.82 |
| 1738281600000 | 1342.84 |
| 1738540800000 | 1320.64 |
| 1738627200000 | 1330.19 |
| 1738713600000 | 1342.35 |
| 1738800000000 | 1350.77 |
| 1738886400000 | 1340 |
| 1739145600000 | 1345.13 |
| 1739232000000 | 1351.84 |
| 1739318400000 | 1357.74 |
| 1739404800000 | 1383.14 |
| 1739491200000 | 1387.69 |
| 1739750400000 | 1390.43 |
| 1739836800000 | 1392.85 |
| 1739923200000 | 1375.34 |
| 1740009600000 | 1378.65 |
| 1740096000000 | 1383.63 |
| 1740355200000 | 1381.64 |
| 1740441600000 | 1385.56 |
| 1740528000000 | 1397.35 |
| 1740614400000 | 1378.43 |
| 1740700800000 | 1376.79 |
| 1740960000000 | 1403.24 |
| 1741046400000 | 1378.26 |
| 1741132800000 | 1417.5 |
| 1741219200000 | 1418.47 |
| 1741305600000 | 1416.7 |
| 1741564800000 | 1392.43 |
| 1741651200000 | 1376.38 |
| 1741737600000 | 1386.9 |
| 1741824000000 | 1376.5 |
| 1741910400000 | 1393.21 |
| 1742169600000 | 1411.33 |
| 1742256000000 | 1417.83 |
| 1742342400000 | 1414.9 |
| 1742428800000 | 1406.02 |
| 1742515200000 | 1392.08 |
| 1742774400000 | 1387.22 |
| 1742860800000 | 1394.53 |
| 1742947200000 | 1378.93 |
| 1743033600000 | 1372.77 |
| 1743120000000 | 1365.78 |
| 1743379200000 | 1341.34 |
| 1743465600000 | 1356.68 |
| 1743552000000 | 1353.85 |
| 1743638400000 | 1328.29 |
| 1743724800000 | 1266.71 |
| 1743984000000 | 1201.25 |
| 1744070400000 | 1233.02 |
| 1744156800000 | 1200.68 |
| 1744243200000 | 1259.32 |
| 1744329600000 | 1274.6 |
| 1744588800000 | 1310.71 |
| 1744675200000 | 1323.16 |
| 1744761600000 | 1323.85 |
| 1744848000000 | 1317.43 |
| 1745280000000 | 1333.52 |
| 1745366400000 | 1346.39 |
| 1745452800000 | 1356.36 |
| 1745539200000 | 1360.22 |
| 1745798400000 | 1369.03 |
| 1745884800000 | 1371.53 |
| 1745971200000 | 1376.52 |
| 1746057600000 | 1366.14 |
| 1746144000000 | 1403.52 |
| 1746403200000 | 1401.13 |
| 1746489600000 | 1397.58 |
| 1746576000000 | 1391.57 |
| 1746662400000 | 1385.65 |
| 1746748800000 | 1389.95 |
| 1747008000000 | 1393.59 |
| 1747094400000 | 1402.27 |
| 1747180800000 | 1401.49 |
| 1747267200000 | 1405.84 |
| 1747353600000 | 1407.59 |
| 1747612800000 | 1421.96 |
| 1747699200000 | 1432.6 |
| 1747785600000 | 1440.96 |
| 1747872000000 | 1423.03 |
| 1747958400000 | 1417.05 |
| 1748217600000 | 1436.76 |
| 1748304000000 | 1436.47 |
| 1748390400000 | 1421.47 |
| 1748476800000 | 1424.21 |
| 1748563200000 | 1426.51 |
| 1748822400000 | 1432.72 |
| 1748908800000 | 1431.03 |
| 1748995200000 | 1446.48 |
| 1749081600000 | 1449.95 |
| 1749168000000 | 1447.35 |
| 1749427200000 | 1449.19 |
| 1749513600000 | 1454.51 |
| 1749600000000 | 1456.8 |
| 1749686400000 | 1462.74 |
| 1749772800000 | 1443.91 |
| 1750032000000 | 1452.54 |
| 1750118400000 | 1432.69 |
| 1750204800000 | 1422.47 |
| 1750291200000 | 1405.99 |
| 1750377600000 | 1411.23 |
| 1750636800000 | 1410.54 |
| 1750723200000 | 1437.29 |
| 1750809600000 | 1425.81 |
| 1750896000000 | 1434.74 |
| 1750982400000 | 1455.66 |
| 1751241600000 | 1450.4 |
| 1751328000000 | 1454.16 |
| 1751414400000 | 1458.9 |
| 1751500800000 | 1461.45 |
| 1751587200000 | 1458.2 |
| 1751846400000 | 1459.05 |
| 1751932800000 | 1461.1 |
| 1752019200000 | 1472.3 |
| 1752105600000 | 1481.7 |
| 1752192000000 | 1466.01 |
| 1752451200000 | 1462.57 |
| 1752537600000 | 1451.21 |
| 1752624000000 | 1438.82 |
| 1752710400000 | 1453.33 |
| 1752796800000 | 1457.36 |
| 1753056000000 | 1460.36 |
| 1753142400000 | 1456.8 |
| 1753228800000 | 1476.99 |
| 1753315200000 | 1483.45 |
| 1753401600000 | 1473.42 |
| 1753660800000 | 1460.04 |
| 1753747200000 | 1446.47 |
| 1753833600000 | 1438.83 |
| 1753920000000 | 1420.58 |
| 1754006400000 | 1408.45 |
| 1754265600000 | 1418.5 |
| 1754352000000 | 1421.6 |
| 1754438400000 | 1423.02 |
| 1754524800000 | 1438.4 |
| 1754611200000 | 1444.73 |
| 1754870400000 | 1435.67 |
| 1754956800000 | 1446.09 |
| 1755043200000 | 1461.84 |
| 1755129600000 | 1461.28 |
| 1755216000000 | 1466.49 |
| 1755475200000 | 1464.45 |
| 1755561600000 | 1477.25 |
| 1755648000000 | 1479.75 |
| 1755734400000 | 1472.76 |
| 1755820800000 | 1492.67 |
| 1756080000000 | 1484.56 |
| 1756166400000 | 1471.61 |
| 1756252800000 | 1469.25 |
| 1756339200000 | 1477.72 |
| 1756425600000 | 1472.4 |
| 1756684800000 | 1476.07 |
| 1756771200000 | 1449.74 |
| 1756857600000 | 1461.69 |
| 1756944000000 | 1466.02 |
| 1757030400000 | 1477.2 |
| 1757289600000 | 1484.39 |
| 1757376000000 | 1482.03 |
| 1757462400000 | 1479.66 |
| 1757548800000 | 1487.55 |
| 1757635200000 | 1484.06 |
| 1757894400000 | 1491.73 |
| 1757980800000 | 1489.11 |
| 1758067200000 | 1490.46 |
| 1758153600000 | 1498.34 |
| 1758240000000 | 1492.87 |
| 1758499200000 | 1493.33 |
| 1758585600000 | 1500.08 |
| 1758672000000 | 1488.44 |
| 1758758400000 | 1468.6 |
| 1758844800000 | 1480.08 |
| 1759104000000 | 1489.35 |
| 1759190400000 | 1499.99 |
| 1759276800000 | 1521.13 |
| 1759363200000 | 1529.85 |
| 1759449600000 | 1541.5 |
| 1759708800000 | 1540.86 |
| 1759795200000 | 1532.36 |
| 1759881600000 | 1538.94 |
| 1759968000000 | 1525.42 |
| 1760054400000 | 1502.51 |
| 1760313600000 | 1506.94 |
| 1760400000000 | 1501.98 |
| 1760486400000 | 1518.11 |
| 1760572800000 | 1537.68 |
| 1760659200000 | 1525.63 |
| 1760918400000 | 1542.14 |
| 1761004800000 | 1538.3 |
| 1761091200000 | 1533.1 |
| 1761177600000 | 1539.34 |
| 1761264000000 | 1544.06 |
| 1761523200000 | 1547.98 |
| 1761609600000 | 1545.89 |
| 1761696000000 | 1545.26 |
| 1761782400000 | 1529.34 |
| 1761868800000 | 1517.88 |
| 1762128000000 | 1516.32 |
| 1762214400000 | 1507.5 |
| 1762300800000 | 1510.06 |
| 1762387200000 | 1503.58 |
| 1762473600000 | 1499.03 |
| 1762732800000 | 1515.99 |
| 1762819200000 | 1545.25 |
| 1762905600000 | 1555.48 |
| 1762992000000 | 1549.19 |
| 1763078400000 | 1532.87 |
| 1763337600000 | 1521.98 |
| 1763424000000 | 1494.1 |
| 1763510400000 | 1490.61 |
| 1763596800000 | 1492.81 |
| 1763683200000 | 1484.27 |
| 1763942400000 | 1490.65 |
| 1764028800000 | 1507.21 |
| 1764115200000 | 1526.27 |
| 1764201600000 | 1526.79 |
| 1764288000000 | 1533.55 |
| 1764547200000 | 1535.19 |
| 1764633600000 | 1531.13 |
| 1764720000000 | 1541.88 |
| 1764806400000 | 1549.59 |
| 1764892800000 | 1547.25 |
| 1765152000000 | 1541.66 |
| 1765238400000 | 1537.5 |
| 1765324800000 | 1542.2 |
| 1765411200000 | 1564.81 |
| 1765497600000 | 1553.05 |
| 1765756800000 | 1566.71 |
| 1765843200000 | 1559.61 |
| 1765929600000 | 1554.39 |
| 1766016000000 | 1566.57 |
| 1766102400000 | 1569.57 |
| 1766361600000 | 1574.08 |
| 1766448000000 | 1581.7 |
| 1766534400000 | 1582.1 |
| 1766966400000 | 1582.55 |
| 1767052800000 | 1589 |
| 1767139200000 | 1586.18 |
| 1767312000000 | 1597.33 |
| 1767571200000 | 1607.16 |
| 1767657600000 | 1620.31 |
| 1767744000000 | 1618.39 |
| 1767830400000 | 1609.54 |
| 1767916800000 | 1626.87 |
| 1768176000000 | 1637.32 |
| 1768262400000 | 1633.85 |
| 1768348800000 | 1636.51 |
| 1768435200000 | 1636.76 |
| 1768521600000 | 1634.07 |
| 1768780800000 | 1617.35 |
| 1768867200000 | 1619.61 |
| 1768953600000 | 1617.08 |
| 1769040000000 | 1637.19 |
| 1769126400000 | 1641.53 |
| 1769385600000 | 1662.59 |
| 1769472000000 | 1676.91 |
| 1769558400000 | 1658.3 |
| 1769644800000 | 1652.64 |
| 1769731200000 | 1658.24 |
| 1769990400000 | 1662.07 |
| 1770076800000 | 1662.95 |
| 1770163200000 | 1658.09 |
| 1770249600000 | 1646.47 |
| 1770336000000 | 1663.39 |
| 1770595200000 | 1687.62 |
| 1770681600000 | 1689.67 |
| 1770768000000 | 1684.38 |
| 1770854400000 | 1680.32 |
| 1770940800000 | 1678.72 |
| 1771200000000 | 1679.47 |
| 1771286400000 | 1679.34 |
| 1771372800000 | 1702.64 |
| 1771459200000 | 1684.55 |
| 1771545600000 | 1701.82 |
| 1771804800000 | 1693.2 |
| 1771891200000 | 1696.07 |
| 1771977600000 | 1711.37 |
| 1772064000000 | 1706.89 |
| 1772150400000 | 1713.26 |
| STOXX Europe 600 Foreign Focus | STOXX Europe 600 | |
|---|---|---|
| 2019 | 22.983031395963 | 21.291421636269 |
| 2020 | 6.6460095830045 | 4.6347207146043 |
| 2021 | 13.69680888696 | 13.728657156921 |
| 2022 | -18.514752672331 | -18.44500737101 |
| 2023 | 16.527699547841 | 16.964542735885 |
| 2024 | -0.95643454985542 | -0.66303945445407 |
| 2025 | 26.837811938122 | 32.892000893063 |
| 2026 | 73.33627255053 | 72.674862243643 |
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.