Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
THEME INDICES
STOXX Japan Foreign Focus
Index Description
The STOXX US Focus indices are designed to capture the performance of companies based on their revenue exposure across domestic or foreign markets. The STOXX US Domestic Focus Index tracks companies that generate the majority of their revenues within the US. On the other hand, the STOXX US Foreign Focus index tracks companies that generate most of their revenues outside of this region.
Key facts
- The index provides exposure to Japanese companies that generate most of their revenue across domestic markets.
- FactSet GeoRev data provides an accurate geographic breakdown of revenues.
- The index is reviewed semi-annually in June and December.
- Weighted according to free-float market capitalization.
Descriptive Statistics
| Index | Market Cap (USD bn) | Components (USD bn) | Component weight (%) | Turnover (%) | |||||
|---|---|---|---|---|---|---|---|---|---|
| Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
| STOXX Japan Foreign Focus | 3,942.7 | 3,447.0 | 26.5 | 9.4 | 269.0 | 1.1 | 7.8 | 0.0 | N/A |
| STOXX Japan Universal | 6,822.7 | 5,840.3 | 17.3 | 6.6 | 269.0 | 0.5 | 4.6 | 0.0 | 3.3 |
Supersector weighting (top 10)
| Industrial Goods and Services | 25.6 |
|---|---|
| Technology | 16.1 |
| Automobiles and Parts | 14.6 |
| Banks | 13.4 |
| Consumer Products and Services | 9.4 |
| Healthcare | 9.1 |
| Chemicals | 3.7 |
| Retail | 2.8 |
| Food, Beverage and Tobacco | 2.2 |
| Construction and Materials | 1.2 |
Country weighting
| Japan | 100.0 |
|---|
Risk and return figures1
| Index returns | Return (%) | Annualized return (%) | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
| STOXX Japan Foreign Focus | 8.0 | 8.0 | 28.3 | 60.7 | 40.6 | N/A | N/A | 28.4 | 17.1 | 7.0 |
| STOXX Japan Universal | 6.3 | 6.3 | 31.3 | 63.5 | 48.1 | N/A | N/A | 31.5 | 17.8 | 8.2 |
| Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
| STOXX Japan Foreign Focus | N/A | N/A | 24.9 | 22.6 | 22.2 | N/A | N/A | 0.9 | 0.6 | 0.2 |
| STOXX Japan Universal | N/A | N/A | 21.9 | 20.4 | 19.8 | N/A | N/A | 1.1 | 0.7 | 0.3 |
| Index to benchmark | Correlation | Tracking error (%) | ||||||||
| STOXX Japan Foreign Focus | 1.0 | 1.0 | 1.0 | 1.0 | 1.0 | 3.8 | 3.8 | 6.4 | 5.0 | 5.0 |
| Index to benchmark | Beta | Annualized information ratio | ||||||||
| STOXX Japan Foreign Focus | 1.1 | 1.1 | 1.1 | 1.1 | 1.1 | 5.3 | 5.3 | -0.3 | 0.0 | -0.1 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(USD, Gross Return), all data as of January 30, 2026
THEME INDICES
STOXX Japan Foreign Focus
Fundamentals
| Index | Price/earnings incl. negative | Price/earnings excl. negative | Price/book | Dividend yield (%)3 | Price/sales | Price/cash flow | ||
|---|---|---|---|---|---|---|---|---|
| Trailing | Projected | Trailing | Projected | Trailing | Trailing | Trailing | ||
| STOXX Japan Foreign Focus | 21.1 | 20.3 | 20.0 | 19.9 | 2.1 | 2.3 | 1.6 | 28.6 |
| STOXX Japan Universal | 18.6 | 18.0 | 17.6 | 17.5 | 1.8 | 2.5 | 1.3 | 30.7 |
Performance and annual returns
| STOXX Japan Foreign Focus | |
|---|---|
| 1434931200000 | 1000 |
| 1435017600000 | 1011.79 |
| 1435104000000 | 1007.59 |
| 1435190400000 | 1005.34 |
| 1435276800000 | 1001 |
| 1435536000000 | 984.81 |
| 1435622400000 | 988.96 |
| 1435708800000 | 984.43 |
| 1435795200000 | 990.42 |
| 1435881600000 | 997.95 |
| 1436140800000 | 980.15 |
| 1436227200000 | 989.93 |
| 1436313600000 | 967.25 |
| 1436400000000 | 965.36 |
| 1436486400000 | 953.4 |
| 1436745600000 | 963.49 |
| 1436832000000 | 977.61 |
| 1436918400000 | 978.23 |
| 1437004800000 | 984.66 |
| 1437091200000 | 985.35 |
| 1437350400000 | 983.04 |
| 1437436800000 | 991.67 |
| 1437523200000 | 978.52 |
| 1437609600000 | 981.76 |
| 1437696000000 | 981.08 |
| 1437955200000 | 974.93 |
| 1438041600000 | 963.4 |
| 1438128000000 | 958.11 |
| 1438214400000 | 963.11 |
| 1438300800000 | 976.83 |
| 1438560000000 | 978.38 |
| 1438646400000 | 972.58 |
| 1438732800000 | 965.02 |
| 1438819200000 | 976.71 |
| 1438905600000 | 982.76 |
| 1439164800000 | 981.34 |
| 1439251200000 | 978.89 |
| 1439337600000 | 969.56 |
| 1439424000000 | 966.81 |
| 1439510400000 | 965.3 |
| 1439769600000 | 968.54 |
| 1439856000000 | 969.85 |
| 1439942400000 | 955.67 |
| 1440028800000 | 943.7 |
| 1440115200000 | 924.94 |
| 1440374400000 | 900.02 |
| 1440460800000 | 861.21 |
| 1440547200000 | 897.59 |
| 1440633600000 | 894.26 |
| 1440720000000 | 926.58 |
| 1440979200000 | 914.52 |
| 1441065600000 | 888.65 |
| 1441152000000 | 882.04 |
| 1441238400000 | 890.49 |
| 1441324800000 | 879.57 |
| 1441584000000 | 882.78 |
| 1441670400000 | 864.52 |
| 1441756800000 | 912.68 |
| 1441843200000 | 894.25 |
| 1441929600000 | 887.59 |
| 1442188800000 | 882.73 |
| 1442275200000 | 886.42 |
| 1442361600000 | 899.29 |
| 1442448000000 | 907.75 |
| 1442534400000 | 895.64 |
| 1442793600000 | 891.39 |
| 1442880000000 | 895.04 |
| 1442966400000 | 891.62 |
| 1443052800000 | 873.99 |
| 1443139200000 | 871.71 |
| 1443398400000 | 866.78 |
| 1443484800000 | 825.52 |
| 1443571200000 | 848.65 |
| 1443657600000 | 871.52 |
| 1443744000000 | 879.92 |
| 1444003200000 | 882.82 |
| 1444089600000 | 888.93 |
| 1444176000000 | 904.17 |
| 1444262400000 | 901.08 |
| 1444348800000 | 923.72 |
| 1444608000000 | 926.8 |
| 1444694400000 | 916.28 |
| 1444780800000 | 898.36 |
| 1444867200000 | 917.05 |
| 1444953600000 | 924.01 |
| 1445212800000 | 911.68 |
| 1445299200000 | 911.69 |
| 1445385600000 | 931.95 |
| 1445472000000 | 922.25 |
| 1445558400000 | 938.15 |
| 1445817600000 | 947.94 |
| 1445904000000 | 940.66 |
| 1445990400000 | 941.07 |
| 1446076800000 | 937.84 |
| 1446163200000 | 944.37 |
| 1446422400000 | 929.94 |
| 1446508800000 | 926.1 |
| 1446595200000 | 937.07 |
| 1446681600000 | 945.79 |
| 1446768000000 | 937.35 |
| 1447027200000 | 954.06 |
| 1447113600000 | 954.05 |
| 1447200000000 | 956.4 |
| 1447286400000 | 955.86 |
| 1447372800000 | 951.08 |
| 1447632000000 | 937.96 |
| 1447718400000 | 945.4 |
| 1447804800000 | 944.9 |
| 1447891200000 | 959.83 |
| 1447977600000 | 959.98 |
| 1448236800000 | 958.65 |
| 1448323200000 | 965.92 |
| 1448409600000 | 956.59 |
| 1448496000000 | 962.72 |
| 1448582400000 | 958.06 |
| 1448841600000 | 949.11 |
| 1448928000000 | 967.52 |
| 1449014400000 | 959.58 |
| 1449100800000 | 963.43 |
| 1449187200000 | 944.94 |
| 1449446400000 | 952.5 |
| 1449532800000 | 942.78 |
| 1449619200000 | 943.64 |
| 1449705600000 | 937.52 |
| 1449792000000 | 951.06 |
| 1450051200000 | 935.7 |
| 1450137600000 | 910.98 |
| 1450224000000 | 936.52 |
| 1450310400000 | 941.55 |
| 1450396800000 | 933.53 |
| 1450656000000 | 931.35 |
| 1450742400000 | 931.78 |
| 1450828800000 | 931.05 |
| 1450915200000 | 933.05 |
| 1451001600000 | 929.7 |
| 1451260800000 | 937.41 |
| 1451347200000 | 941.93 |
| 1451433600000 | 943.9 |
| 1451520000000 | 946.06 |
| 1451865600000 | 929.86 |
| 1451952000000 | 921.8 |
| 1452038400000 | 911.85 |
| 1452124800000 | 890.89 |
| 1452211200000 | 891.68 |
| 1452470400000 | 894.49 |
| 1452556800000 | 864.48 |
| 1452643200000 | 889.51 |
| 1452729600000 | 866.01 |
| 1452816000000 | 869.95 |
| 1453075200000 | 858.52 |
| 1453161600000 | 863.08 |
| 1453248000000 | 840.93 |
| 1453334400000 | 813.61 |
| 1453420800000 | 853.77 |
| 1453680000000 | 860.73 |
| 1453766400000 | 838.54 |
| 1453852800000 | 861.1 |
| 1453939200000 | 852.58 |
| 1454025600000 | 862.8 |
| 1454284800000 | 888.66 |
| 1454371200000 | 884.87 |
| 1454457600000 | 862.08 |
| 1454544000000 | 861.46 |
| 1454630400000 | 852.7 |
| 1454889600000 | 865.75 |
| 1454976000000 | 818.98 |
| 1455062400000 | 805.4 |
| 1455148800000 | 824.47 |
| 1455235200000 | 770.28 |
| 1455494400000 | 823.44 |
| 1455580800000 | 836.88 |
| 1455667200000 | 824.43 |
| 1455753600000 | 851.9 |
| 1455840000000 | 839.35 |
| 1456099200000 | 842.13 |
| 1456185600000 | 846.89 |
| 1456272000000 | 845.74 |
| 1456358400000 | 843.08 |
| 1456444800000 | 836.9 |
| 1456704000000 | 837.96 |
| 1456790400000 | 831.43 |
| 1456876800000 | 866.09 |
| 1456963200000 | 881.1 |
| 1457049600000 | 887.28 |
| 1457308800000 | 881.45 |
| 1457395200000 | 880.98 |
| 1457481600000 | 868.06 |
| 1457568000000 | 880.16 |
| 1457654400000 | 879.46 |
| 1457913600000 | 889.08 |
| 1458000000000 | 886.48 |
| 1458086400000 | 873.9 |
| 1458172800000 | 890.82 |
| 1458259200000 | 877.29 |
| 1458518400000 | 875.55 |
| 1458604800000 | 892.39 |
| 1458691200000 | 878.98 |
| 1458777600000 | 869.54 |
| 1458864000000 | 883.75 |
| 1459123200000 | 886.46 |
| 1459209600000 | 886.27 |
| 1459296000000 | 876.35 |
| 1459382400000 | 874.97 |
| 1459468800000 | 842.93 |
| 1459728000000 | 847.09 |
| 1459814400000 | 832.98 |
| 1459900800000 | 837.59 |
| 1459987200000 | 854.62 |
| 1460073600000 | 862.96 |
| 1460332800000 | 859.32 |
| 1460419200000 | 871.89 |
| 1460505600000 | 890.86 |
| 1460592000000 | 916.9 |
| 1460678400000 | 912.96 |
| 1460937600000 | 880.51 |
| 1461024000000 | 907.96 |
| 1461110400000 | 911.33 |
| 1461196800000 | 931.72 |
| 1461283200000 | 922.79 |
| 1461542400000 | 925.84 |
| 1461628800000 | 918.97 |
| 1461715200000 | 909.52 |
| 1461801600000 | 902.22 |
| 1461888000000 | 915.41 |
| 1462147200000 | 883.8 |
| 1462233600000 | 886.5 |
| 1462320000000 | 880.69 |
| 1462406400000 | 876.75 |
| 1462492800000 | 881.62 |
| 1462752000000 | 872.89 |
| 1462838400000 | 886.48 |
| 1462924800000 | 890.48 |
| 1463011200000 | 891.27 |
| 1463097600000 | 874.51 |
| 1463356800000 | 881.6 |
| 1463443200000 | 890.15 |
| 1463529600000 | 884.52 |
| 1463616000000 | 879.35 |
| 1463702400000 | 879.17 |
| 1463961600000 | 884.97 |
| 1464048000000 | 871.66 |
| 1464134400000 | 881.75 |
| 1464220800000 | 888.69 |
| 1464307200000 | 892.71 |
| 1464566400000 | 896.93 |
| 1464652800000 | 908.93 |
| 1464739200000 | 909.68 |
| 1464825600000 | 895.67 |
| 1464912000000 | 911.68 |
| 1465171200000 | 903.4 |
| 1465257600000 | 910.18 |
| 1465344000000 | 922.09 |
| 1465430400000 | 914.34 |
| 1465516800000 | 907.16 |
| 1465776000000 | 879.24 |
| 1465862400000 | 873.59 |
| 1465948800000 | 881.97 |
| 1466035200000 | 870.85 |
| 1466121600000 | 879.11 |
| 1466380800000 | 899.89 |
| 1466467200000 | 910.58 |
| 1466553600000 | 902.33 |
| 1466640000000 | 907.16 |
| 1466726400000 | 863.43 |
| 1466985600000 | 871.97 |
| 1467072000000 | 858.59 |
| 1467158400000 | 879.29 |
| 1467244800000 | 878.22 |
| 1467331200000 | 882.41 |
| 1467590400000 | 888.42 |
| 1467676800000 | 891.89 |
| 1467763200000 | 876.81 |
| 1467849600000 | 872.66 |
| 1467936000000 | 869.57 |
| 1468195200000 | 889.49 |
| 1468281600000 | 898.09 |
| 1468368000000 | 914.77 |
| 1468454400000 | 915.44 |
| 1468540800000 | 919.17 |
| 1468800000000 | 918.65 |
| 1468886400000 | 923.61 |
| 1468972800000 | 915.37 |
| 1469059200000 | 929.72 |
| 1469145600000 | 919.76 |
| 1469404800000 | 918.36 |
| 1469491200000 | 915.2 |
| 1469577600000 | 925.36 |
| 1469664000000 | 925.45 |
| 1469750400000 | 953.93 |
| 1470009600000 | 952.71 |
| 1470096000000 | 950.97 |
| 1470182400000 | 930.24 |
| 1470268800000 | 946.9 |
| 1470355200000 | 940.12 |
| 1470614400000 | 959.41 |
| 1470700800000 | 974.51 |
| 1470787200000 | 976.34 |
| 1470873600000 | 975.77 |
| 1470960000000 | 985.37 |
| 1471219200000 | 983.33 |
| 1471305600000 | 975.28 |
| 1471392000000 | 989.57 |
| 1471478400000 | 974.42 |
| 1471564800000 | 984.2 |
| 1471824000000 | 989.27 |
| 1471910400000 | 979.06 |
| 1471996800000 | 986.01 |
| 1472083200000 | 986.75 |
| 1472169600000 | 971.45 |
| 1472428800000 | 982.78 |
| 1472515200000 | 978.25 |
| 1472601600000 | 985.63 |
| 1472688000000 | 992.24 |
| 1472774400000 | 981.69 |
| 1473033600000 | 991.17 |
| 1473120000000 | 1004.62 |
| 1473206400000 | 1005.99 |
| 1473292800000 | 1006.47 |
| 1473379200000 | 997.12 |
| 1473638400000 | 986.1 |
| 1473724800000 | 986.74 |
| 1473811200000 | 975.44 |
| 1473897600000 | 967.02 |
| 1473984000000 | 972.84 |
| 1474243200000 | 977.43 |
| 1474329600000 | 982.61 |
| 1474416000000 | 1014.05 |
| 1474502400000 | 1013.14 |
| 1474588800000 | 1003.78 |
| 1474848000000 | 997.75 |
| 1474934400000 | 1010.02 |
| 1475020800000 | 999.72 |
| 1475107200000 | 1002.94 |
| 1475193600000 | 989.76 |
| 1475452800000 | 990.63 |
| 1475539200000 | 988.74 |
| 1475625600000 | 993.9 |
| 1475712000000 | 994.35 |
| 1475798400000 | 1005.14 |
| 1476057600000 | 1000.82 |
| 1476144000000 | 1007.73 |
| 1476230400000 | 993.06 |
| 1476316800000 | 998.7 |
| 1476403200000 | 992.79 |
| 1476662400000 | 1001.62 |
| 1476748800000 | 1002.62 |
| 1476835200000 | 1006.25 |
| 1476921600000 | 1009.61 |
| 1477008000000 | 1005.4 |
| 1477267200000 | 1001.01 |
| 1477353600000 | 1007.54 |
| 1477440000000 | 1010.24 |
| 1477526400000 | 1001.74 |
| 1477612800000 | 1007.37 |
| 1477872000000 | 1011.08 |
| 1477958400000 | 1013.36 |
| 1478044800000 | 1006.05 |
| 1478131200000 | 1006.74 |
| 1478217600000 | 987.66 |
| 1478476800000 | 988.17 |
| 1478563200000 | 989.72 |
| 1478649600000 | 938.4 |
| 1478736000000 | 979.22 |
| 1478822400000 | 980.42 |
| 1479081600000 | 981 |
| 1479168000000 | 978.01 |
| 1479254400000 | 983.16 |
| 1479340800000 | 985.51 |
| 1479427200000 | 982.14 |
| 1479686400000 | 986.73 |
| 1479772800000 | 982.49 |
| 1479859200000 | 968.34 |
| 1479945600000 | 980.55 |
| 1480032000000 | 990.45 |
| 1480291200000 | 993.93 |
| 1480377600000 | 988.38 |
| 1480464000000 | 979.71 |
| 1480550400000 | 987.25 |
| 1480636800000 | 983.21 |
| 1480896000000 | 972.19 |
| 1480982400000 | 982.89 |
| 1481068800000 | 997.47 |
| 1481155200000 | 1006.9 |
| 1481241600000 | 1006.41 |
| 1481500800000 | 1008.56 |
| 1481587200000 | 1012.07 |
| 1481673600000 | 1015.27 |
| 1481760000000 | 989.43 |
| 1481846400000 | 995.7 |
| 1482105600000 | 1007.27 |
| 1482192000000 | 999.06 |
| 1482278400000 | 998.7 |
| 1482364800000 | 1000.69 |
| 1482451200000 | 1003.04 |
| 1482710400000 | 998.36 |
| 1482796800000 | 994.06 |
| 1482883200000 | 994.01 |
| 1482969600000 | 989.56 |
| 1483056000000 | 989.01 |
| 1483315200000 | 989.01 |
| 1483401600000 | 977.36 |
| 1483488000000 | 1008.42 |
| 1483574400000 | 1020.99 |
| 1483660800000 | 1008.15 |
| 1483920000000 | 1008.29 |
| 1484006400000 | 1013.24 |
| 1484092800000 | 1009.59 |
| 1484179200000 | 1024.56 |
| 1484265600000 | 1019.92 |
| 1484524800000 | 1019.02 |
| 1484611200000 | 1013.47 |
| 1484697600000 | 1014.9 |
| 1484784000000 | 1007.14 |
| 1484870400000 | 1012.17 |
| 1485129600000 | 1018.14 |
| 1485216000000 | 1010.26 |
| 1485302400000 | 1022.83 |
| 1485388800000 | 1027.84 |
| 1485475200000 | 1025.87 |
| 1485734400000 | 1032.91 |
| 1485820800000 | 1026.99 |
| 1485907200000 | 1020.87 |
| 1485993600000 | 1019.98 |
| 1486080000000 | 1024.52 |
| 1486339200000 | 1027.33 |
| 1486425600000 | 1023.86 |
| 1486512000000 | 1036.55 |
| 1486598400000 | 1015.89 |
| 1486684800000 | 1034.05 |
| 1486944000000 | 1037.13 |
| 1487030400000 | 1021.08 |
| 1487116800000 | 1027.61 |
| 1487203200000 | 1037.9 |
| 1487289600000 | 1037.08 |
| 1487548800000 | 1035.88 |
| 1487635200000 | 1035.96 |
| 1487721600000 | 1041.75 |
| 1487808000000 | 1047.45 |
| 1487894400000 | 1045.38 |
| 1488153600000 | 1036.24 |
| 1488240000000 | 1037.84 |
| 1488326400000 | 1035.71 |
| 1488412800000 | 1037.62 |
| 1488499200000 | 1032.94 |
| 1488758400000 | 1037.78 |
| 1488844800000 | 1035.59 |
| 1488931200000 | 1025.55 |
| 1489017600000 | 1028.24 |
| 1489104000000 | 1042.31 |
| 1489363200000 | 1046.35 |
| 1489449600000 | 1045.19 |
| 1489536000000 | 1042.73 |
| 1489622400000 | 1060.37 |
| 1489708800000 | 1058.72 |
| 1489968000000 | 1059.52 |
| 1490054400000 | 1064.84 |
| 1490140800000 | 1048.36 |
| 1490227200000 | 1047.92 |
| 1490313600000 | 1057.23 |
| 1490572800000 | 1050.48 |
| 1490659200000 | 1066.21 |
| 1490745600000 | 1064.86 |
| 1490832000000 | 1056.17 |
| 1490918400000 | 1045.11 |
| 1491177600000 | 1051.85 |
| 1491264000000 | 1045.11 |
| 1491350400000 | 1038.76 |
| 1491436800000 | 1025.43 |
| 1491523200000 | 1029.47 |
| 1491782400000 | 1033.21 |
| 1491868800000 | 1042.49 |
| 1491955200000 | 1029.5 |
| 1492041600000 | 1023.78 |
| 1492128000000 | 1019.47 |
| 1492387200000 | 1027.18 |
| 1492473600000 | 1028.43 |
| 1492560000000 | 1026.62 |
| 1492646400000 | 1027.86 |
| 1492732800000 | 1042.19 |
| 1492992000000 | 1044.36 |
| 1493078400000 | 1049.52 |
| 1493164800000 | 1058.35 |
| 1493251200000 | 1061.18 |
| 1493337600000 | 1053.05 |
| 1493596800000 | 1058.39 |
| 1493683200000 | 1061.2 |
| 1493769600000 | 1059.26 |
| 1493856000000 | 1055.7 |
| 1493942400000 | 1056.44 |
| 1494201600000 | 1075.47 |
| 1494288000000 | 1057.33 |
| 1494374400000 | 1060.03 |
| 1494460800000 | 1066.55 |
| 1494547200000 | 1063.96 |
| 1494806400000 | 1056.1 |
| 1494892800000 | 1065.93 |
| 1494979200000 | 1077.68 |
| 1495065600000 | 1061.91 |
| 1495152000000 | 1060.71 |
| 1495411200000 | 1071.3 |
| 1495497600000 | 1068.5 |
| 1495584000000 | 1067.38 |
| 1495670400000 | 1070.83 |
| 1495756800000 | 1071.83 |
| 1496016000000 | 1071.62 |
| 1496102400000 | 1076.67 |
| 1496188800000 | 1076.89 |
| 1496275200000 | 1081.26 |
| 1496361600000 | 1109.84 |
| 1496620800000 | 1105.98 |
| 1496707200000 | 1105.86 |
| 1496793600000 | 1106.04 |
| 1496880000000 | 1091.43 |
| 1496966400000 | 1090.31 |
| 1497225600000 | 1095.06 |
| 1497312000000 | 1091.12 |
| 1497398400000 | 1099.11 |
| 1497484800000 | 1078.5 |
| 1497571200000 | 1083.34 |
| 1497830400000 | 1085.23 |
| 1497916800000 | 1090.87 |
| 1498003200000 | 1087.95 |
| 1498089600000 | 1091.74 |
| 1498176000000 | 1094.48 |
| 1498435200000 | 1094.76 |
| 1498521600000 | 1093.39 |
| 1498608000000 | 1090.8 |
| 1498694400000 | 1092.37 |
| 1498780800000 | 1085.67 |
| 1499040000000 | 1077.44 |
| 1499126400000 | 1076.66 |
| 1499212800000 | 1084.49 |
| 1499299200000 | 1080.79 |
| 1499385600000 | 1070.99 |
| 1499644800000 | 1077.94 |
| 1499731200000 | 1084.1 |
| 1499817600000 | 1095.4 |
| 1499904000000 | 1092.16 |
| 1499990400000 | 1104.69 |
| 1500249600000 | 1102.92 |
| 1500336000000 | 1110.46 |
| 1500422400000 | 1109.57 |
| 1500508800000 | 1116.1 |
| 1500595200000 | 1121.78 |
| 1500854400000 | 1114.06 |
| 1500940800000 | 1107.75 |
| 1501027200000 | 1109.09 |
| 1501113600000 | 1119.92 |
| 1501200000000 | 1120.02 |
| 1501459200000 | 1123.57 |
| 1501545600000 | 1130.77 |
| 1501632000000 | 1135.52 |
| 1501718400000 | 1134.94 |
| 1501804800000 | 1124.14 |
| 1502064000000 | 1131.99 |
| 1502150400000 | 1130.43 |
| 1502236800000 | 1123.56 |
| 1502323200000 | 1129.64 |
| 1502409600000 | 1131.92 |
| 1502668800000 | 1115.51 |
| 1502755200000 | 1117.92 |
| 1502841600000 | 1114.78 |
| 1502928000000 | 1122.45 |
| 1503014400000 | 1122.65 |
| 1503273600000 | 1118.04 |
| 1503360000000 | 1113.05 |
| 1503446400000 | 1119.55 |
| 1503532800000 | 1111.17 |
| 1503619200000 | 1117.58 |
| 1503878400000 | 1117.88 |
| 1503964800000 | 1119.46 |
| 1504051200000 | 1110.43 |
| 1504137600000 | 1119.6 |
| 1504224000000 | 1119.73 |
| 1504483200000 | 1118.31 |
| 1504569600000 | 1118.23 |
| 1504656000000 | 1117.34 |
| 1504742400000 | 1126.75 |
| 1504828800000 | 1128.99 |
| 1505088000000 | 1135.87 |
| 1505174400000 | 1136.71 |
| 1505260800000 | 1135.94 |
| 1505347200000 | 1130.95 |
| 1505433600000 | 1135.08 |
| 1505692800000 | 1129.74 |
| 1505779200000 | 1155.89 |
| 1505865600000 | 1159.62 |
| 1505952000000 | 1149.37 |
| 1506038400000 | 1149.93 |
| 1506297600000 | 1157.07 |
| 1506384000000 | 1146.59 |
| 1506470400000 | 1145.12 |
| 1506556800000 | 1153 |
| 1506643200000 | 1151.05 |
| 1506902400000 | 1151.07 |
| 1506988800000 | 1157.69 |
| 1507075200000 | 1158.95 |
| 1507161600000 | 1158.45 |
| 1507248000000 | 1160.22 |
| 1507507200000 | 1161.5 |
| 1507593600000 | 1175.65 |
| 1507680000000 | 1172.1 |
| 1507766400000 | 1176.8 |
| 1507852800000 | 1186.46 |
| 1508112000000 | 1193.53 |
| 1508198400000 | 1192.31 |
| 1508284800000 | 1188.29 |
| 1508371200000 | 1198.98 |
| 1508457600000 | 1189.54 |
| 1508716800000 | 1199.75 |
| 1508803200000 | 1203.69 |
| 1508889600000 | 1202.82 |
| 1508976000000 | 1201.45 |
| 1509062400000 | 1213.46 |
| 1509321600000 | 1222.11 |
| 1509408000000 | 1214.62 |
| 1509494400000 | 1230.04 |
| 1509580800000 | 1240.86 |
| 1509667200000 | 1236.42 |
| 1509926400000 | 1238.27 |
| 1510012800000 | 1255.17 |
| 1510099200000 | 1264.61 |
| 1510185600000 | 1256.54 |
| 1510272000000 | 1252.17 |
| 1510531200000 | 1238.76 |
| 1510617600000 | 1240.6 |
| 1510704000000 | 1220.31 |
| 1510790400000 | 1236.45 |
| 1510876800000 | 1244.86 |
| 1511136000000 | 1238.06 |
| 1511222400000 | 1248.01 |
| 1511308800000 | 1264.66 |
| 1511395200000 | 1268.93 |
| 1511481600000 | 1268.2 |
| 1511740800000 | 1269.76 |
| 1511827200000 | 1261.19 |
| 1511913600000 | 1255.47 |
| 1512000000000 | 1248.52 |
| 1512086400000 | 1246.38 |
| 1512345600000 | 1238.86 |
| 1512432000000 | 1232.64 |
| 1512518400000 | 1218.96 |
| 1512604800000 | 1229.14 |
| 1512691200000 | 1233.2 |
| 1512950400000 | 1242.59 |
| 1513036800000 | 1237.32 |
| 1513123200000 | 1237.02 |
| 1513209600000 | 1239.69 |
| 1513296000000 | 1229.53 |
| 1513555200000 | 1254.85 |
| 1513641600000 | 1249.26 |
| 1513728000000 | 1250.96 |
| 1513814400000 | 1251.52 |
| 1513900800000 | 1257.61 |
| 1514160000000 | 1261.14 |
| 1514246400000 | 1256.63 |
| 1514332800000 | 1257.93 |
| 1514419200000 | 1256.1 |
| 1514505600000 | 1257.39 |
| 1514851200000 | 1263.06 |
| 1514937600000 | 1260.24 |
| 1515024000000 | 1296.08 |
| 1515110400000 | 1303.73 |
| 1515369600000 | 1306.62 |
| 1515456000000 | 1320.74 |
| 1515542400000 | 1337.19 |
| 1515628800000 | 1330.38 |
| 1515715200000 | 1325.18 |
| 1515974400000 | 1340.08 |
| 1516060800000 | 1350.93 |
| 1516147200000 | 1350.59 |
| 1516233600000 | 1343.31 |
| 1516320000000 | 1354.1 |
| 1516579200000 | 1353.42 |
| 1516665600000 | 1375.88 |
| 1516752000000 | 1374.94 |
| 1516838400000 | 1365.17 |
| 1516924800000 | 1365.05 |
| 1517184000000 | 1362.38 |
| 1517270400000 | 1348.81 |
| 1517356800000 | 1330.05 |
| 1517443200000 | 1347.4 |
| 1517529600000 | 1329.16 |
| 1517788800000 | 1306.49 |
| 1517875200000 | 1261.27 |
| 1517961600000 | 1267.73 |
| 1518048000000 | 1283.81 |
| 1518134400000 | 1264.23 |
| 1518393600000 | 1265.86 |
| 1518480000000 | 1268.91 |
| 1518566400000 | 1264.31 |
| 1518652800000 | 1286.52 |
| 1518739200000 | 1299.82 |
| 1518998400000 | 1319.48 |
| 1519084800000 | 1298.16 |
| 1519171200000 | 1296.77 |
| 1519257600000 | 1291.99 |
| 1519344000000 | 1306.91 |
| 1519603200000 | 1315.33 |
| 1519689600000 | 1326.54 |
| 1519776000000 | 1317.77 |
| 1519862400000 | 1288.54 |
| 1519948800000 | 1279.72 |
| 1520208000000 | 1258.31 |
| 1520294400000 | 1275.96 |
| 1520380800000 | 1262.72 |
| 1520467200000 | 1271.13 |
| 1520553600000 | 1264.11 |
| 1520812800000 | 1291.49 |
| 1520899200000 | 1296.19 |
| 1520985600000 | 1293.32 |
| 1521072000000 | 1294.64 |
| 1521158400000 | 1285.47 |
| 1521417600000 | 1276.24 |
| 1521504000000 | 1263.12 |
| 1521590400000 | 1264.13 |
| 1521676800000 | 1286.45 |
| 1521763200000 | 1237.13 |
| 1522022400000 | 1242.62 |
| 1522108800000 | 1267.24 |
| 1522195200000 | 1254.59 |
| 1522281600000 | 1252.19 |
| 1522368000000 | 1263.34 |
| 1522627200000 | 1259.87 |
| 1522713600000 | 1247.09 |
| 1522800000000 | 1243.77 |
| 1522886400000 | 1244.63 |
| 1522972800000 | 1239.88 |
| 1523232000000 | 1241.63 |
| 1523318400000 | 1253.94 |
| 1523404800000 | 1261.01 |
| 1523491200000 | 1246.62 |
| 1523577600000 | 1255.48 |
| 1523836800000 | 1261.12 |
| 1523923200000 | 1259.48 |
| 1524009600000 | 1271.53 |
| 1524096000000 | 1269.98 |
| 1524182400000 | 1262.79 |
| 1524441600000 | 1250.9 |
| 1524528000000 | 1258.53 |
| 1524614400000 | 1249.97 |
| 1524700800000 | 1254.96 |
| 1524787200000 | 1258.53 |
| 1525046400000 | 1254.62 |
| 1525132800000 | 1247.79 |
| 1525219200000 | 1241.94 |
| 1525305600000 | 1252.53 |
| 1525392000000 | 1251.74 |
| 1525651200000 | 1249.99 |
| 1525737600000 | 1253.65 |
| 1525824000000 | 1245.71 |
| 1525910400000 | 1252.32 |
| 1525996800000 | 1270.25 |
| 1526256000000 | 1278.04 |
| 1526342400000 | 1267.06 |
| 1526428800000 | 1263.78 |
| 1526515200000 | 1265.5 |
| 1526601600000 | 1272.3 |
| 1526860800000 | 1267.8 |
| 1526947200000 | 1269.11 |
| 1527033600000 | 1266.36 |
| 1527120000000 | 1255.33 |
| 1527206400000 | 1247.25 |
| 1527465600000 | 1245.24 |
| 1527552000000 | 1243.04 |
| 1527638400000 | 1222.61 |
| 1527724800000 | 1236.87 |
| 1527811200000 | 1228.38 |
| 1528070400000 | 1248.37 |
| 1528156800000 | 1249.12 |
| 1528243200000 | 1249.42 |
| 1528329600000 | 1260.12 |
| 1528416000000 | 1259.24 |
| 1528675200000 | 1255.49 |
| 1528761600000 | 1251.31 |
| 1528848000000 | 1255.24 |
| 1528934400000 | 1241.81 |
| 1529020800000 | 1242.91 |
| 1529280000000 | 1230.08 |
| 1529366400000 | 1218.91 |
| 1529452800000 | 1224.24 |
| 1529539200000 | 1230.29 |
| 1529625600000 | 1222.45 |
| 1529884800000 | 1213.15 |
| 1529971200000 | 1210.26 |
| 1530057600000 | 1199.6 |
| 1530144000000 | 1204.97 |
| 1530230400000 | 1205.91 |
| 1530489600000 | 1186.03 |
| 1530576000000 | 1187.84 |
| 1530662400000 | 1180.73 |
| 1530748800000 | 1171.81 |
| 1530835200000 | 1188.4 |
| 1531094400000 | 1200.8 |
| 1531180800000 | 1203.16 |
| 1531267200000 | 1192.41 |
| 1531353600000 | 1187.89 |
| 1531440000000 | 1206.01 |
| 1531699200000 | 1206.11 |
| 1531785600000 | 1206.42 |
| 1531872000000 | 1211.89 |
| 1531958400000 | 1214.11 |
| 1532044800000 | 1220.44 |
| 1532304000000 | 1213.48 |
| 1532390400000 | 1224.75 |
| 1532476800000 | 1232.92 |
| 1532563200000 | 1235.78 |
| 1532649600000 | 1244.66 |
| 1532908800000 | 1240.03 |
| 1532995200000 | 1221.82 |
| 1533081600000 | 1239.3 |
| 1533168000000 | 1228.67 |
| 1533254400000 | 1231.16 |
| 1533513600000 | 1221.88 |
| 1533600000000 | 1235.22 |
| 1533686400000 | 1238.94 |
| 1533772800000 | 1235.35 |
| 1533859200000 | 1220.35 |
| 1534118400000 | 1190.32 |
| 1534204800000 | 1209.14 |
| 1534291200000 | 1203.19 |
| 1534377600000 | 1195.91 |
| 1534464000000 | 1206.61 |
| 1534723200000 | 1204.19 |
| 1534809600000 | 1202.05 |
| 1534896000000 | 1217.18 |
| 1534982400000 | 1200.82 |
| 1535068800000 | 1206.14 |
| 1535328000000 | 1225.35 |
| 1535414400000 | 1230.13 |
| 1535500800000 | 1230.54 |
| 1535587200000 | 1232.92 |
| 1535673600000 | 1234.61 |
| 1535932800000 | 1218.53 |
| 1536019200000 | 1212.5 |
| 1536105600000 | 1198.39 |
| 1536192000000 | 1197.78 |
| 1536278400000 | 1181.46 |
| 1536537600000 | 1183.56 |
| 1536624000000 | 1191.75 |
| 1536710400000 | 1185.49 |
| 1536796800000 | 1191.38 |
| 1536883200000 | 1207.28 |
| 1537142400000 | 1208.9 |
| 1537228800000 | 1221.47 |
| 1537315200000 | 1240.84 |
| 1537401600000 | 1238.11 |
| 1537488000000 | 1246.25 |
| 1537747200000 | 1246.25 |
| 1537833600000 | 1251.09 |
| 1537920000000 | 1256.06 |
| 1538006400000 | 1238.95 |
| 1538092800000 | 1251.59 |
| 1538352000000 | 1248.13 |
| 1538438400000 | 1257.5 |
| 1538524800000 | 1235.6 |
| 1538611200000 | 1238.56 |
| 1538697600000 | 1226.24 |
| 1538956800000 | 1233.09 |
| 1539043200000 | 1203.84 |
| 1539129600000 | 1203.13 |
| 1539216000000 | 1160.51 |
| 1539302400000 | 1173.01 |
| 1539561600000 | 1156.93 |
| 1539648000000 | 1165.77 |
| 1539734400000 | 1184.19 |
| 1539820800000 | 1169.58 |
| 1539907200000 | 1158.7 |
| 1540166400000 | 1155.79 |
| 1540252800000 | 1136.08 |
| 1540339200000 | 1129.86 |
| 1540425600000 | 1090.91 |
| 1540512000000 | 1099.99 |
| 1540771200000 | 1082.61 |
| 1540857600000 | 1096.65 |
| 1540944000000 | 1126 |
| 1541030400000 | 1121.9 |
| 1541116800000 | 1141.06 |
| 1541376000000 | 1124.25 |
| 1541462400000 | 1134.29 |
| 1541548800000 | 1128.14 |
| 1541635200000 | 1139.99 |
| 1541721600000 | 1131.03 |
| 1541980800000 | 1128.15 |
| 1542067200000 | 1102.75 |
| 1542153600000 | 1112.07 |
| 1542240000000 | 1113.79 |
| 1542326400000 | 1102.39 |
| 1542585600000 | 1118.75 |
| 1542672000000 | 1103.59 |
| 1542758400000 | 1097.4 |
| 1542844800000 | 1102.2 |
| 1542931200000 | 1104.15 |
| 1543190400000 | 1100.94 |
| 1543276800000 | 1109.76 |
| 1543363200000 | 1115.54 |
| 1543449600000 | 1130.82 |
| 1543536000000 | 1130.96 |
| 1543795200000 | 1150.72 |
| 1543881600000 | 1132.49 |
| 1543968000000 | 1121.03 |
| 1544054400000 | 1102.71 |
| 1544140800000 | 1102.85 |
| 1544400000000 | 1078.84 |
| 1544486400000 | 1063.57 |
| 1544572800000 | 1090.71 |
| 1544659200000 | 1095 |
| 1544745600000 | 1075.9 |
| 1545004800000 | 1080.73 |
| 1545091200000 | 1064.33 |
| 1545177600000 | 1064.28 |
| 1545264000000 | 1042.91 |
| 1545350400000 | 1030.26 |
| 1545609600000 | 1036.07 |
| 1545696000000 | 980.15 |
| 1545782400000 | 994.26 |
| 1545868800000 | 1037.21 |
| 1545955200000 | 1038.35 |
| 1546214400000 | 1045.02 |
| 1546387200000 | 1049.03 |
| 1546473600000 | 1065.9 |
| 1546560000000 | 1029.74 |
| 1546819200000 | 1065.19 |
| 1546905600000 | 1073.88 |
| 1546992000000 | 1093.69 |
| 1547078400000 | 1080.67 |
| 1547164800000 | 1092.21 |
| 1547424000000 | 1093.12 |
| 1547510400000 | 1107.44 |
| 1547596800000 | 1098.52 |
| 1547683200000 | 1098.07 |
| 1547769600000 | 1101.29 |
| 1548028800000 | 1111.82 |
| 1548115200000 | 1104.15 |
| 1548201600000 | 1097.83 |
| 1548288000000 | 1102.93 |
| 1548374400000 | 1120.6 |
| 1548633600000 | 1118.65 |
| 1548720000000 | 1111.48 |
| 1548806400000 | 1105.4 |
| 1548892800000 | 1128.35 |
| 1548979200000 | 1121.51 |
| 1549238400000 | 1118.11 |
| 1549324800000 | 1119.37 |
| 1549411200000 | 1120.43 |
| 1549497600000 | 1120.31 |
| 1549584000000 | 1097.31 |
| 1549843200000 | 1090.66 |
| 1549929600000 | 1117.73 |
| 1550016000000 | 1133.57 |
| 1550102400000 | 1134.99 |
| 1550188800000 | 1124.66 |
| 1550448000000 | 1139.26 |
| 1550534400000 | 1138.67 |
| 1550620800000 | 1144.62 |
| 1550707200000 | 1145.06 |
| 1550793600000 | 1143.69 |
| 1551052800000 | 1150.87 |
| 1551139200000 | 1148.75 |
| 1551225600000 | 1147.53 |
| 1551312000000 | 1130.25 |
| 1551398400000 | 1131.77 |
| 1551657600000 | 1145.4 |
| 1551744000000 | 1135.64 |
| 1551830400000 | 1134.41 |
| 1551916800000 | 1122.9 |
| 1552003200000 | 1106.08 |
| 1552262400000 | 1110.59 |
| 1552348800000 | 1126.54 |
| 1552435200000 | 1118.47 |
| 1552521600000 | 1110.07 |
| 1552608000000 | 1121.81 |
| 1552867200000 | 1132.72 |
| 1552953600000 | 1132.94 |
| 1553040000000 | 1133.73 |
| 1553126400000 | 1139.62 |
| 1553212800000 | 1155.36 |
| 1553472000000 | 1120.61 |
| 1553558400000 | 1142.52 |
| 1553644800000 | 1148.52 |
| 1553731200000 | 1129.77 |
| 1553817600000 | 1132.63 |
| 1554076800000 | 1147.09 |
| 1554163200000 | 1151.91 |
| 1554249600000 | 1161.28 |
| 1554336000000 | 1164.1 |
| 1554422400000 | 1171.13 |
| 1554681600000 | 1169.2 |
| 1554768000000 | 1180.54 |
| 1554854400000 | 1175.45 |
| 1554940800000 | 1167.71 |
| 1555027200000 | 1163.78 |
| 1555286400000 | 1180.14 |
| 1555372800000 | 1181.45 |
| 1555459200000 | 1187.67 |
| 1555545600000 | 1180.04 |
| 1555632000000 | 1188.04 |
| 1555891200000 | 1185.61 |
| 1555977600000 | 1186.65 |
| 1556064000000 | 1180.54 |
| 1556150400000 | 1186.5 |
| 1556236800000 | 1183.1 |
| 1556496000000 | 1180.35 |
| 1556582400000 | 1185.01 |
| 1556668800000 | 1187.16 |
| 1556755200000 | 1183.32 |
| 1556841600000 | 1186.4 |
| 1557100800000 | 1190.3 |
| 1557187200000 | 1172.27 |
| 1557273600000 | 1151.86 |
| 1557360000000 | 1142.82 |
| 1557446400000 | 1141.42 |
| 1557705600000 | 1139.46 |
| 1557792000000 | 1124.88 |
| 1557878400000 | 1133.86 |
| 1557964800000 | 1115.54 |
| 1558051200000 | 1126.88 |
| 1558310400000 | 1126.03 |
| 1558396800000 | 1116.26 |
| 1558483200000 | 1116.94 |
| 1558569600000 | 1110.27 |
| 1558656000000 | 1112.07 |
| 1558915200000 | 1113.88 |
| 1559001600000 | 1122.5 |
| 1559088000000 | 1113.16 |
| 1559174400000 | 1107.92 |
| 1559260800000 | 1100.32 |
| 1559520000000 | 1087.8 |
| 1559606400000 | 1092.12 |
| 1559692800000 | 1121.66 |
| 1559779200000 | 1113.49 |
| 1559865600000 | 1124.08 |
| 1560124800000 | 1138.26 |
| 1560211200000 | 1146.55 |
| 1560297600000 | 1140.78 |
| 1560384000000 | 1130.74 |
| 1560470400000 | 1134.93 |
| 1560729600000 | 1129 |
| 1560816000000 | 1123.62 |
| 1560902400000 | 1147.99 |
| 1560988800000 | 1161.39 |
| 1561075200000 | 1150.57 |
| 1561334400000 | 1155.94 |
| 1561420800000 | 1155.54 |
| 1561507200000 | 1145.42 |
| 1561593600000 | 1163.59 |
| 1561680000000 | 1164.05 |
| 1561939200000 | 1185.13 |
| 1562025600000 | 1189.9 |
| 1562112000000 | 1180.21 |
| 1562198400000 | 1186.53 |
| 1562284800000 | 1183.4 |
| 1562544000000 | 1172.18 |
| 1562630400000 | 1166.98 |
| 1562716800000 | 1165.36 |
| 1562803200000 | 1172.92 |
| 1562889600000 | 1175.01 |
| 1563148800000 | 1175.44 |
| 1563235200000 | 1167.4 |
| 1563321600000 | 1165.2 |
| 1563408000000 | 1143.52 |
| 1563494400000 | 1168.58 |
| 1563753600000 | 1165.75 |
| 1563840000000 | 1174.31 |
| 1563926400000 | 1185.6 |
| 1564012800000 | 1185.68 |
| 1564099200000 | 1176.64 |
| 1564358400000 | 1170.72 |
| 1564444800000 | 1176.91 |
| 1564531200000 | 1167.85 |
| 1564617600000 | 1177.85 |
| 1564704000000 | 1165.21 |
| 1564963200000 | 1146.13 |
| 1565049600000 | 1134.12 |
| 1565136000000 | 1140.28 |
| 1565222400000 | 1134.38 |
| 1565308800000 | 1146.12 |
| 1565568000000 | 1149.93 |
| 1565654400000 | 1121.37 |
| 1565740800000 | 1143.69 |
| 1565827200000 | 1127.46 |
| 1565913600000 | 1122.27 |
| 1566172800000 | 1127.77 |
| 1566259200000 | 1137.83 |
| 1566345600000 | 1131.99 |
| 1566432000000 | 1131.92 |
| 1566518400000 | 1141.01 |
| 1566777600000 | 1118.58 |
| 1566864000000 | 1130.73 |
| 1566950400000 | 1128.93 |
| 1567036800000 | 1124.1 |
| 1567123200000 | 1145.85 |
| 1567382400000 | 1141.46 |
| 1567468800000 | 1149.74 |
| 1567555200000 | 1143.98 |
| 1567641600000 | 1161.06 |
| 1567728000000 | 1169.75 |
| 1567987200000 | 1173.56 |
| 1568073600000 | 1180.29 |
| 1568160000000 | 1195.86 |
| 1568246400000 | 1203.35 |
| 1568332800000 | 1212.02 |
| 1568592000000 | 1212.57 |
| 1568678400000 | 1209.07 |
| 1568764800000 | 1203.07 |
| 1568851200000 | 1205.78 |
| 1568937600000 | 1209.8 |
| 1569196800000 | 1215.77 |
| 1569283200000 | 1216.97 |
| 1569369600000 | 1206.33 |
| 1569456000000 | 1212.16 |
| 1569542400000 | 1205.17 |
| 1569801600000 | 1194.27 |
| 1569888000000 | 1210.32 |
| 1569974400000 | 1203.19 |
| 1570060800000 | 1186.33 |
| 1570147200000 | 1187.6 |
| 1570406400000 | 1184.73 |
| 1570492800000 | 1196.58 |
| 1570579200000 | 1186.68 |
| 1570665600000 | 1183.05 |
| 1570752000000 | 1190.7 |
| 1571011200000 | 1192.58 |
| 1571097600000 | 1209.37 |
| 1571184000000 | 1221.43 |
| 1571270400000 | 1221.18 |
| 1571356800000 | 1222.44 |
| 1571616000000 | 1222.73 |
| 1571702400000 | 1222.61 |
| 1571788800000 | 1222.86 |
| 1571875200000 | 1231.57 |
| 1571961600000 | 1233.38 |
| 1572220800000 | 1232.66 |
| 1572307200000 | 1248.95 |
| 1572393600000 | 1247.19 |
| 1572480000000 | 1261.87 |
| 1572566400000 | 1259.57 |
| 1572825600000 | 1255.33 |
| 1572912000000 | 1273.83 |
| 1572998400000 | 1275.63 |
| 1573084800000 | 1272.29 |
| 1573171200000 | 1282.26 |
| 1573430400000 | 1280.1 |
| 1573516800000 | 1283.59 |
| 1573603200000 | 1285.01 |
| 1573689600000 | 1273.61 |
| 1573776000000 | 1280.36 |
| 1574035200000 | 1289.13 |
| 1574121600000 | 1281.61 |
| 1574208000000 | 1272.79 |
| 1574294400000 | 1269.5 |
| 1574380800000 | 1270.61 |
| 1574640000000 | 1275.88 |
| 1574726400000 | 1280.46 |
| 1574812800000 | 1280.77 |
| 1574899200000 | 1277.18 |
| 1574985600000 | 1270.83 |
| 1575244800000 | 1288.75 |
| 1575331200000 | 1292.08 |
| 1575417600000 | 1281.36 |
| 1575504000000 | 1288.17 |
| 1575590400000 | 1289.86 |
| 1575849600000 | 1295.31 |
| 1575936000000 | 1291.47 |
| 1576022400000 | 1287.8 |
| 1576108800000 | 1282.49 |
| 1576195200000 | 1310.87 |
| 1576454400000 | 1301.83 |
| 1576540800000 | 1308.59 |
| 1576627200000 | 1301.9 |
| 1576713600000 | 1305.32 |
| 1576800000000 | 1296.31 |
| 1577059200000 | 1295.22 |
| 1577145600000 | 1295.26 |
| 1577232000000 | 1290.36 |
| 1577318400000 | 1295.5 |
| 1577404800000 | 1298.02 |
| 1577664000000 | 1297.19 |
| 1577750400000 | 1300.88 |
| 1577923200000 | 1305.69 |
| 1578009600000 | 1308.72 |
| 1578268800000 | 1283.58 |
| 1578355200000 | 1302.29 |
| 1578441600000 | 1283.23 |
| 1578528000000 | 1297.45 |
| 1578614400000 | 1306.45 |
| 1578873600000 | 1302.05 |
| 1578960000000 | 1311.5 |
| 1579046400000 | 1302.33 |
| 1579132800000 | 1298.32 |
| 1579219200000 | 1305.95 |
| 1579478400000 | 1313.61 |
| 1579564800000 | 1308.99 |
| 1579651200000 | 1314.51 |
| 1579737600000 | 1309.95 |
| 1579824000000 | 1309.07 |
| 1580083200000 | 1289.63 |
| 1580169600000 | 1278.27 |
| 1580256000000 | 1286.63 |
| 1580342400000 | 1268.07 |
| 1580428800000 | 1277.2 |
| 1580688000000 | 1260.47 |
| 1580774400000 | 1258.07 |
| 1580860800000 | 1266.22 |
| 1580947200000 | 1295.68 |
| 1581033600000 | 1297.09 |
| 1581292800000 | 1285.92 |
| 1581379200000 | 1283.77 |
| 1581465600000 | 1290.28 |
| 1581552000000 | 1284.97 |
| 1581638400000 | 1279.71 |
| 1581897600000 | 1269.87 |
| 1581984000000 | 1250.73 |
| 1582070400000 | 1245.6 |
| 1582156800000 | 1243.6 |
| 1582243200000 | 1247.5 |
| 1582502400000 | 1259.23 |
| 1582588800000 | 1226.52 |
| 1582675200000 | 1215.12 |
| 1582761600000 | 1195.39 |
| 1582848000000 | 1174.58 |
| 1583107200000 | 1184.53 |
| 1583193600000 | 1174.39 |
| 1583280000000 | 1172.28 |
| 1583366400000 | 1192.27 |
| 1583452800000 | 1170.36 |
| 1583712000000 | 1132.57 |
| 1583798400000 | 1135.37 |
| 1583884800000 | 1103.27 |
| 1583971200000 | 1046.2 |
| 1584057600000 | 980.15 |
| 1584316800000 | 964.2 |
| 1584403200000 | 967.38 |
| 1584489600000 | 957.81 |
| 1584576000000 | 934.17 |
| 1584662400000 | 923.43 |
| 1584921600000 | 925.15 |
| 1585008000000 | 971.59 |
| 1585094400000 | 1048.77 |
| 1585180800000 | 1035.05 |
| 1585267200000 | 1092.88 |
| 1585526400000 | 1080.75 |
| 1585612800000 | 1064.11 |
| 1585699200000 | 1034.22 |
| 1585785600000 | 1014.17 |
| 1585872000000 | 1004.29 |
| 1586131200000 | 1042.27 |
| 1586217600000 | 1067.65 |
| 1586304000000 | 1084.31 |
| 1586390400000 | 1086.06 |
| 1586476800000 | 1094.3 |
| 1586736000000 | 1080.74 |
| 1586822400000 | 1114.34 |
| 1586908800000 | 1113.58 |
| 1586995200000 | 1094.2 |
| 1587081600000 | 1125.21 |
| 1587340800000 | 1114.66 |
| 1587427200000 | 1093.5 |
| 1587513600000 | 1080.88 |
| 1587600000000 | 1100.06 |
| 1587686400000 | 1097.06 |
| 1587945600000 | 1127.38 |
| 1588032000000 | 1131.42 |
| 1588118400000 | 1135.19 |
| 1588204800000 | 1151.75 |
| 1588291200000 | 1119.89 |
| 1588550400000 | 1119.67 |
| 1588636800000 | 1123.04 |
| 1588723200000 | 1128.91 |
| 1588809600000 | 1121.81 |
| 1588896000000 | 1148.18 |
| 1589155200000 | 1151.89 |
| 1589241600000 | 1151.09 |
| 1589328000000 | 1150.55 |
| 1589414400000 | 1128.83 |
| 1589500800000 | 1136.38 |
| 1589760000000 | 1132.14 |
| 1589846400000 | 1149.99 |
| 1589932800000 | 1159.4 |
| 1590019200000 | 1153.52 |
| 1590105600000 | 1146.58 |
| 1590364800000 | 1157.47 |
| 1590451200000 | 1186.74 |
| 1590537600000 | 1195.66 |
| 1590624000000 | 1224.49 |
| 1590710400000 | 1203.86 |
| 1590969600000 | 1215.48 |
| 1591056000000 | 1219.36 |
| 1591142400000 | 1231.21 |
| 1591228800000 | 1232.6 |
| 1591315200000 | 1235.3 |
| 1591574400000 | 1261.56 |
| 1591660800000 | 1267.24 |
| 1591747200000 | 1273.77 |
| 1591833600000 | 1252.22 |
| 1591920000000 | 1229.5 |
| 1592179200000 | 1194.51 |
| 1592265600000 | 1250.29 |
| 1592352000000 | 1249.15 |
| 1592438400000 | 1252.33 |
| 1592524800000 | 1252.57 |
| 1592784000000 | 1249.67 |
| 1592870400000 | 1264.52 |
| 1592956800000 | 1256.82 |
| 1593043200000 | 1240.15 |
| 1593129600000 | 1248.31 |
| 1593388800000 | 1219.75 |
| 1593475200000 | 1227.88 |
| 1593561600000 | 1221.84 |
| 1593648000000 | 1227.08 |
| 1593734400000 | 1238.89 |
| 1593993600000 | 1260.76 |
| 1594080000000 | 1258.47 |
| 1594166400000 | 1245.39 |
| 1594252800000 | 1252.4 |
| 1594339200000 | 1243.33 |
| 1594598400000 | 1269.6 |
| 1594684800000 | 1262.47 |
| 1594771200000 | 1288.17 |
| 1594857600000 | 1273.93 |
| 1594944000000 | 1269.36 |
| 1595203200000 | 1273.3 |
| 1595289600000 | 1284.95 |
| 1595376000000 | 1277.33 |
| 1595462400000 | 1279.67 |
| 1595548800000 | 1293.44 |
| 1595808000000 | 1302.01 |
| 1595894400000 | 1299.16 |
| 1595980800000 | 1274.28 |
| 1596067200000 | 1276.45 |
| 1596153600000 | 1233.52 |
| 1596412800000 | 1255.59 |
| 1596499200000 | 1281 |
| 1596585600000 | 1287.09 |
| 1596672000000 | 1282.87 |
| 1596758400000 | 1273.1 |
| 1597017600000 | 1274.42 |
| 1597104000000 | 1295.84 |
| 1597190400000 | 1301.01 |
| 1597276800000 | 1322.44 |
| 1597363200000 | 1327.45 |
| 1597622400000 | 1322.32 |
| 1597708800000 | 1328.02 |
| 1597795200000 | 1324.1 |
| 1597881600000 | 1304.07 |
| 1597968000000 | 1308.57 |
| 1598227200000 | 1314.85 |
| 1598313600000 | 1319.48 |
| 1598400000000 | 1328.79 |
| 1598486400000 | 1320.29 |
| 1598572800000 | 1319.79 |
| 1598832000000 | 1321.11 |
| 1598918400000 | 1323.13 |
| 1599004800000 | 1327.63 |
| 1599091200000 | 1335.54 |
| 1599177600000 | 1321.2 |
| 1599436800000 | 1312.82 |
| 1599523200000 | 1321.95 |
| 1599609600000 | 1305.55 |
| 1599696000000 | 1322.01 |
| 1599782400000 | 1327.56 |
| 1600041600000 | 1351.64 |
| 1600128000000 | 1348.42 |
| 1600214400000 | 1359.49 |
| 1600300800000 | 1351.57 |
| 1600387200000 | 1364.6 |
| 1600646400000 | 1361.46 |
| 1600732800000 | 1356.01 |
| 1600819200000 | 1348.78 |
| 1600905600000 | 1329.54 |
| 1600992000000 | 1332.89 |
| 1601251200000 | 1353.98 |
| 1601337600000 | 1362.21 |
| 1601424000000 | 1339.52 |
| 1601510400000 | 1338.13 |
| 1601596800000 | 1332.13 |
| 1601856000000 | 1345 |
| 1601942400000 | 1354 |
| 1602028800000 | 1352.36 |
| 1602115200000 | 1361.93 |
| 1602201600000 | 1361.07 |
| 1602460800000 | 1361.94 |
| 1602547200000 | 1365.89 |
| 1602633600000 | 1367.3 |
| 1602720000000 | 1356.63 |
| 1602806400000 | 1342.2 |
| 1603065600000 | 1359.78 |
| 1603152000000 | 1352.61 |
| 1603238400000 | 1375.39 |
| 1603324800000 | 1362.37 |
| 1603411200000 | 1366.71 |
| 1603670400000 | 1364.02 |
| 1603756800000 | 1368.24 |
| 1603843200000 | 1373.22 |
| 1603929600000 | 1371.92 |
| 1604016000000 | 1343.94 |
| 1604275200000 | 1362.75 |
| 1604361600000 | 1365.81 |
| 1604448000000 | 1381.39 |
| 1604534400000 | 1417.43 |
| 1604620800000 | 1431.84 |
| 1604880000000 | 1425.99 |
| 1604966400000 | 1425.67 |
| 1605052800000 | 1444.05 |
| 1605139200000 | 1456.71 |
| 1605225600000 | 1450.9 |
| 1605484800000 | 1476.57 |
| 1605571200000 | 1481.75 |
| 1605657600000 | 1475.23 |
| 1605744000000 | 1472.32 |
| 1605830400000 | 1479.6 |
| 1606089600000 | 1470.23 |
| 1606176000000 | 1503.34 |
| 1606262400000 | 1519.46 |
| 1606348800000 | 1535.17 |
| 1606435200000 | 1546.26 |
| 1606694400000 | 1522.43 |
| 1606780800000 | 1533.13 |
| 1606867200000 | 1536.48 |
| 1606953600000 | 1550.4 |
| 1607040000000 | 1548.66 |
| 1607299200000 | 1538.31 |
| 1607385600000 | 1531.74 |
| 1607472000000 | 1553.87 |
| 1607558400000 | 1551.35 |
| 1607644800000 | 1562.43 |
| 1607904000000 | 1571.41 |
| 1607990400000 | 1571.88 |
| 1608076800000 | 1580.9 |
| 1608163200000 | 1599.71 |
| 1608249600000 | 1594.31 |
| 1608508800000 | 1587.52 |
| 1608595200000 | 1562.65 |
| 1608681600000 | 1566.47 |
| 1608768000000 | 1573.56 |
| 1608854400000 | 1577.47 |
| 1609113600000 | 1588.2 |
| 1609200000000 | 1620.71 |
| 1609286400000 | 1611.61 |
| 1609372800000 | 1611.61 |
| 1609718400000 | 1607.67 |
| 1609804800000 | 1614.59 |
| 1609891200000 | 1598.96 |
| 1609977600000 | 1616.02 |
| 1610064000000 | 1651.24 |
| 1610323200000 | 1643.33 |
| 1610409600000 | 1652.58 |
| 1610496000000 | 1660.46 |
| 1610582400000 | 1666.6 |
| 1610668800000 | 1649.5 |
| 1610928000000 | 1642.66 |
| 1611014400000 | 1653.96 |
| 1611100800000 | 1659.12 |
| 1611187200000 | 1668.05 |
| 1611273600000 | 1661.1 |
| 1611532800000 | 1664.89 |
| 1611619200000 | 1655.74 |
| 1611705600000 | 1661.32 |
| 1611792000000 | 1631.72 |
| 1611878400000 | 1591.74 |
| 1612137600000 | 1605.72 |
| 1612224000000 | 1624.4 |
| 1612310400000 | 1640.15 |
| 1612396800000 | 1629.41 |
| 1612483200000 | 1653.22 |
| 1612742400000 | 1676.65 |
| 1612828800000 | 1688.23 |
| 1612915200000 | 1695.48 |
| 1613001600000 | 1694.53 |
| 1613088000000 | 1698.38 |
| 1613347200000 | 1712.75 |
| 1613433600000 | 1712.63 |
| 1613520000000 | 1700.01 |
| 1613606400000 | 1683.9 |
| 1613692800000 | 1678.15 |
| 1613952000000 | 1688.71 |
| 1614038400000 | 1688.14 |
| 1614124800000 | 1631.48 |
| 1614211200000 | 1652.99 |
| 1614297600000 | 1587.56 |
| 1614556800000 | 1619 |
| 1614643200000 | 1615.6 |
| 1614729600000 | 1616.96 |
| 1614816000000 | 1586.21 |
| 1614902400000 | 1589.36 |
| 1615161600000 | 1572.09 |
| 1615248000000 | 1585.17 |
| 1615334400000 | 1594.64 |
| 1615420800000 | 1596.16 |
| 1615507200000 | 1620.86 |
| 1615766400000 | 1628.11 |
| 1615852800000 | 1638.11 |
| 1615939200000 | 1636.03 |
| 1616025600000 | 1665.25 |
| 1616112000000 | 1662.2 |
| 1616371200000 | 1636.65 |
| 1616457600000 | 1627.23 |
| 1616544000000 | 1599.47 |
| 1616630400000 | 1612.01 |
| 1616716800000 | 1630.53 |
| 1616976000000 | 1642.58 |
| 1617062400000 | 1637.28 |
| 1617148800000 | 1625.2 |
| 1617235200000 | 1634.24 |
| 1617321600000 | 1655.47 |
| 1617580800000 | 1667.51 |
| 1617667200000 | 1647.43 |
| 1617753600000 | 1658.15 |
| 1617840000000 | 1658.61 |
| 1617926400000 | 1663.61 |
| 1618185600000 | 1657.23 |
| 1618272000000 | 1664.54 |
| 1618358400000 | 1666.2 |
| 1618444800000 | 1672.74 |
| 1618531200000 | 1671.33 |
| 1618790400000 | 1689.15 |
| 1618876800000 | 1659.02 |
| 1618963200000 | 1618.31 |
| 1619049600000 | 1658.83 |
| 1619136000000 | 1644.77 |
| 1619395200000 | 1646.29 |
| 1619481600000 | 1625.99 |
| 1619568000000 | 1632.15 |
| 1619654400000 | 1631.57 |
| 1619740800000 | 1597.64 |
| 1620000000000 | 1603.23 |
| 1620086400000 | 1599.18 |
| 1620172800000 | 1598.97 |
| 1620259200000 | 1623.22 |
| 1620345600000 | 1630.44 |
| 1620604800000 | 1649.62 |
| 1620691200000 | 1609.86 |
| 1620777600000 | 1575.05 |
| 1620864000000 | 1543.53 |
| 1620950400000 | 1578.31 |
| 1621209600000 | 1580.21 |
| 1621296000000 | 1608.66 |
| 1621382400000 | 1599.75 |
| 1621468800000 | 1600.85 |
| 1621555200000 | 1610.17 |
| 1621814400000 | 1622.11 |
| 1621900800000 | 1630.57 |
| 1621987200000 | 1635.64 |
| 1622073600000 | 1623.55 |
| 1622160000000 | 1654.87 |
| 1622419200000 | 1645.06 |
| 1622505600000 | 1655.3 |
| 1622592000000 | 1663.58 |
| 1622678400000 | 1670.41 |
| 1622764800000 | 1682.78 |
| 1623024000000 | 1684.72 |
| 1623110400000 | 1679.74 |
| 1623196800000 | 1667.4 |
| 1623283200000 | 1669.78 |
| 1623369600000 | 1666.04 |
| 1623628800000 | 1669.98 |
| 1623715200000 | 1688.34 |
| 1623801600000 | 1690.89 |
| 1623888000000 | 1675.94 |
| 1623974400000 | 1667.55 |
| 1624233600000 | 1624.73 |
| 1624320000000 | 1664.57 |
| 1624406400000 | 1655.46 |
| 1624492800000 | 1653.79 |
| 1624579200000 | 1669.9 |
| 1624838400000 | 1669.23 |
| 1624924800000 | 1664.94 |
| 1625011200000 | 1649.9 |
| 1625097600000 | 1640.72 |
| 1625184000000 | 1657.56 |
| 1625443200000 | 1657.98 |
| 1625529600000 | 1669.73 |
| 1625616000000 | 1656.87 |
| 1625702400000 | 1656.41 |
| 1625788800000 | 1637.82 |
| 1626048000000 | 1675.4 |
| 1626134400000 | 1684.06 |
| 1626220800000 | 1681.2 |
| 1626307200000 | 1663.35 |
| 1626393600000 | 1652 |
| 1626652800000 | 1636.96 |
| 1626739200000 | 1613.93 |
| 1626825600000 | 1623.63 |
| 1626912000000 | 1626.59 |
| 1626998400000 | 1620.18 |
| 1627257600000 | 1644.18 |
| 1627344000000 | 1659.51 |
| 1627430400000 | 1642.36 |
| 1627516800000 | 1664.87 |
| 1627603200000 | 1642.87 |
| 1627862400000 | 1689.13 |
| 1627948800000 | 1690.2 |
| 1628035200000 | 1669.79 |
| 1628121600000 | 1680.56 |
| 1628208000000 | 1666.5 |
| 1628467200000 | 1667.02 |
| 1628553600000 | 1663.66 |
| 1628640000000 | 1677.87 |
| 1628726400000 | 1678.45 |
| 1628812800000 | 1683.6 |
| 1629072000000 | 1667.5 |
| 1629158400000 | 1651.6 |
| 1629244800000 | 1654.59 |
| 1629331200000 | 1627.79 |
| 1629417600000 | 1601.74 |
| 1629676800000 | 1641.6 |
| 1629763200000 | 1660.06 |
| 1629849600000 | 1658.13 |
| 1629936000000 | 1655.99 |
| 1630022400000 | 1650.09 |
| 1630281600000 | 1671.3 |
| 1630368000000 | 1688.91 |
| 1630454400000 | 1706.46 |
| 1630540800000 | 1714.95 |
| 1630627200000 | 1751.31 |
| 1630886400000 | 1773.42 |
| 1630972800000 | 1787.17 |
| 1631059200000 | 1796.11 |
| 1631145600000 | 1789.14 |
| 1631232000000 | 1810.3 |
| 1631491200000 | 1811.66 |
| 1631577600000 | 1835.08 |
| 1631664000000 | 1829.28 |
| 1631750400000 | 1814.29 |
| 1631836800000 | 1817.67 |
| 1632096000000 | 1825.23 |
| 1632182400000 | 1794.15 |
| 1632268800000 | 1765.3 |
| 1632355200000 | 1757.22 |
| 1632441600000 | 1787.09 |
| 1632700800000 | 1776.51 |
| 1632787200000 | 1763.15 |
| 1632873600000 | 1723.59 |
| 1632960000000 | 1719.35 |
| 1633046400000 | 1685.18 |
| 1633305600000 | 1662.71 |
| 1633392000000 | 1623.76 |
| 1633478400000 | 1614.92 |
| 1633564800000 | 1617 |
| 1633651200000 | 1634.4 |
| 1633910400000 | 1647.92 |
| 1633996800000 | 1636.43 |
| 1634083200000 | 1631.43 |
| 1634169600000 | 1647.1 |
| 1634256000000 | 1678.26 |
| 1634515200000 | 1677.23 |
| 1634601600000 | 1685.73 |
| 1634688000000 | 1679.95 |
| 1634774400000 | 1657.27 |
| 1634860800000 | 1670.45 |
| 1635120000000 | 1662.96 |
| 1635206400000 | 1673.17 |
| 1635292800000 | 1679.17 |
| 1635379200000 | 1674.51 |
| 1635465600000 | 1671.66 |
| 1635724800000 | 1713.5 |
| 1635811200000 | 1711.97 |
| 1635897600000 | 1707.76 |
| 1635984000000 | 1741.88 |
| 1636070400000 | 1732.59 |
| 1636329600000 | 1729.33 |
| 1636416000000 | 1716.3 |
| 1636502400000 | 1693.08 |
| 1636588800000 | 1700.85 |
| 1636675200000 | 1724.48 |
| 1636934400000 | 1736.85 |
| 1637020800000 | 1736.96 |
| 1637107200000 | 1737.15 |
| 1637193600000 | 1741.95 |
| 1637280000000 | 1764.95 |
| 1637539200000 | 1743.9 |
| 1637625600000 | 1740.09 |
| 1637712000000 | 1710.84 |
| 1637798400000 | 1717.9 |
| 1637884800000 | 1716.32 |
| 1638144000000 | 1679.81 |
| 1638230400000 | 1667.16 |
| 1638316800000 | 1688.69 |
| 1638403200000 | 1680.33 |
| 1638489600000 | 1697.17 |
| 1638748800000 | 1686.86 |
| 1638835200000 | 1715.27 |
| 1638921600000 | 1732.3 |
| 1639008000000 | 1726.15 |
| 1639094400000 | 1715.73 |
| 1639353600000 | 1716.55 |
| 1639440000000 | 1711.13 |
| 1639526400000 | 1721.2 |
| 1639612800000 | 1754.4 |
| 1639699200000 | 1727.62 |
| 1639958400000 | 1691.2 |
| 1640044800000 | 1709.72 |
| 1640131200000 | 1707.79 |
| 1640217600000 | 1728.4 |
| 1640304000000 | 1731.23 |
| 1640563200000 | 1719.67 |
| 1640649600000 | 1747.65 |
| 1640736000000 | 1733.11 |
| 1640822400000 | 1723.98 |
| 1640908800000 | 1723.96 |
| 1641168000000 | 1721.81 |
| 1641254400000 | 1753.35 |
| 1641340800000 | 1768.76 |
| 1641427200000 | 1724.47 |
| 1641513600000 | 1722.95 |
| 1641772800000 | 1731.05 |
| 1641859200000 | 1702.41 |
| 1641945600000 | 1743.24 |
| 1642032000000 | 1743.16 |
| 1642118400000 | 1715.68 |
| 1642377600000 | 1714.53 |
| 1642464000000 | 1711.22 |
| 1642550400000 | 1645.69 |
| 1642636800000 | 1670.54 |
| 1642723200000 | 1652.36 |
| 1642982400000 | 1645.47 |
| 1643068800000 | 1614.18 |
| 1643155200000 | 1601.24 |
| 1643241600000 | 1536.18 |
| 1643328000000 | 1572.6 |
| 1643587200000 | 1593.36 |
| 1643673600000 | 1599.7 |
| 1643760000000 | 1643.68 |
| 1643846400000 | 1616.86 |
| 1643932800000 | 1615.88 |
| 1644192000000 | 1604.05 |
| 1644278400000 | 1597.31 |
| 1644364800000 | 1622.14 |
| 1644451200000 | 1623.39 |
| 1644537600000 | 1624.44 |
| 1644796800000 | 1584.41 |
| 1644883200000 | 1571.5 |
| 1644969600000 | 1608.76 |
| 1645056000000 | 1599.83 |
| 1645142400000 | 1588.8 |
| 1645401600000 | 1576.29 |
| 1645488000000 | 1539.68 |
| 1645574400000 | 1540.09 |
| 1645660800000 | 1510.58 |
| 1645747200000 | 1539.62 |
| 1646006400000 | 1548.62 |
| 1646092800000 | 1563.04 |
| 1646179200000 | 1514.72 |
| 1646265600000 | 1528.73 |
| 1646352000000 | 1499.69 |
| 1646611200000 | 1430.17 |
| 1646697600000 | 1408.95 |
| 1646784000000 | 1405.54 |
| 1646870400000 | 1469.93 |
| 1646956800000 | 1418.29 |
| 1647216000000 | 1415.82 |
| 1647302400000 | 1423.05 |
| 1647388800000 | 1446.99 |
| 1647475200000 | 1499.55 |
| 1647561600000 | 1495.72 |
| 1647820800000 | 1496.03 |
| 1647907200000 | 1495.92 |
| 1647993600000 | 1536.29 |
| 1648080000000 | 1531.84 |
| 1648166400000 | 1533.2 |
| 1648425600000 | 1506.1 |
| 1648512000000 | 1535.85 |
| 1648598400000 | 1538.07 |
| 1648684800000 | 1536.16 |
| 1648771200000 | 1510.34 |
| 1649030400000 | 1517.36 |
| 1649116800000 | 1508.8 |
| 1649203200000 | 1477.46 |
| 1649289600000 | 1449.94 |
| 1649376000000 | 1443.33 |
| 1649635200000 | 1420.58 |
| 1649721600000 | 1394.49 |
| 1649808000000 | 1414.76 |
| 1649894400000 | 1427.15 |
| 1649980800000 | 1413.51 |
| 1650240000000 | 1391.35 |
| 1650326400000 | 1386.57 |
| 1650412800000 | 1415.26 |
| 1650499200000 | 1421.74 |
| 1650585600000 | 1401.16 |
| 1650844800000 | 1384.22 |
| 1650931200000 | 1391.01 |
| 1651017600000 | 1359.53 |
| 1651104000000 | 1363.92 |
| 1651190400000 | 1379.25 |
| 1651449600000 | 1367.45 |
| 1651536000000 | 1370.83 |
| 1651622400000 | 1370.14 |
| 1651708800000 | 1367.35 |
| 1651795200000 | 1377.44 |
| 1652054400000 | 1347.57 |
| 1652140800000 | 1339.13 |
| 1652227200000 | 1333.25 |
| 1652313600000 | 1344.54 |
| 1652400000000 | 1358.04 |
| 1652659200000 | 1359.62 |
| 1652745600000 | 1362.16 |
| 1652832000000 | 1386.87 |
| 1652918400000 | 1374.56 |
| 1653004800000 | 1381.21 |
| 1653264000000 | 1394.14 |
| 1653350400000 | 1394.6 |
| 1653436800000 | 1381.49 |
| 1653523200000 | 1379.88 |
| 1653609600000 | 1391 |
| 1653868800000 | 1423.17 |
| 1653955200000 | 1409.43 |
| 1654041600000 | 1416.71 |
| 1654128000000 | 1407.93 |
| 1654214400000 | 1404.59 |
| 1654473600000 | 1399.94 |
| 1654560000000 | 1396.53 |
| 1654646400000 | 1402.08 |
| 1654732800000 | 1397.67 |
| 1654819200000 | 1374.84 |
| 1655078400000 | 1333.68 |
| 1655164800000 | 1310.08 |
| 1655251200000 | 1293.17 |
| 1655337600000 | 1324.01 |
| 1655424000000 | 1265.99 |
| 1655683200000 | 1256.46 |
| 1655769600000 | 1273.52 |
| 1655856000000 | 1273.32 |
| 1655942400000 | 1277.35 |
| 1656028800000 | 1284.66 |
| 1656288000000 | 1305.48 |
| 1656374400000 | 1306.57 |
| 1656460800000 | 1285.96 |
| 1656547200000 | 1274.86 |
| 1656633600000 | 1259.14 |
| 1656892800000 | 1271.21 |
| 1656979200000 | 1275.51 |
| 1657065600000 | 1266.15 |
| 1657152000000 | 1287.5 |
| 1657238400000 | 1289.6 |
| 1657497600000 | 1292.77 |
| 1657584000000 | 1274.24 |
| 1657670400000 | 1275.17 |
| 1657756800000 | 1264.73 |
| 1657843200000 | 1274.86 |
| 1658102400000 | 1280.02 |
| 1658188800000 | 1292.47 |
| 1658275200000 | 1326.69 |
| 1658361600000 | 1331.39 |
| 1658448000000 | 1353.76 |
| 1658707200000 | 1329.18 |
| 1658793600000 | 1327.86 |
| 1658880000000 | 1324.68 |
| 1658966400000 | 1351.16 |
| 1659052800000 | 1351.3 |
| 1659312000000 | 1388.52 |
| 1659398400000 | 1363.11 |
| 1659484800000 | 1344.55 |
| 1659571200000 | 1359.3 |
| 1659657600000 | 1351.17 |
| 1659916800000 | 1363.59 |
| 1660003200000 | 1348.56 |
| 1660089600000 | 1372.12 |
| 1660176000000 | 1367.36 |
| 1660262400000 | 1388.85 |
| 1660521600000 | 1408.65 |
| 1660608000000 | 1390.27 |
| 1660694400000 | 1398.94 |
| 1660780800000 | 1386.39 |
| 1660867200000 | 1374.06 |
| 1661126400000 | 1368.33 |
| 1661212800000 | 1356.14 |
| 1661299200000 | 1345.32 |
| 1661385600000 | 1350.61 |
| 1661472000000 | 1351.46 |
| 1661731200000 | 1306.95 |
| 1661817600000 | 1320.32 |
| 1661904000000 | 1319.55 |
| 1661990400000 | 1283.71 |
| 1662076800000 | 1279.13 |
| 1662336000000 | 1274.4 |
| 1662422400000 | 1256.59 |
| 1662508800000 | 1234.26 |
| 1662595200000 | 1270.12 |
| 1662681600000 | 1286.33 |
| 1662940800000 | 1297.34 |
| 1663027200000 | 1284.8 |
| 1663113600000 | 1266.89 |
| 1663200000000 | 1260.28 |
| 1663286400000 | 1250.29 |
| 1663545600000 | 1247.29 |
| 1663632000000 | 1249.64 |
| 1663718400000 | 1225.09 |
| 1663804800000 | 1240.44 |
| 1663891200000 | 1230.15 |
| 1664150400000 | 1181.64 |
| 1664236800000 | 1185.03 |
| 1664323200000 | 1175.63 |
| 1664409600000 | 1190.14 |
| 1664496000000 | 1158.35 |
| 1664755200000 | 1180.43 |
| 1664841600000 | 1216.12 |
| 1664928000000 | 1220.92 |
| 1665014400000 | 1227 |
| 1665100800000 | 1214.31 |
| 1665360000000 | 1209.28 |
| 1665446400000 | 1173.31 |
| 1665532800000 | 1160.63 |
| 1665619200000 | 1152.09 |
| 1665705600000 | 1172.32 |
| 1665964800000 | 1156.8 |
| 1666051200000 | 1168.62 |
| 1666137600000 | 1164.19 |
| 1666224000000 | 1157.03 |
| 1666310400000 | 1147.04 |
| 1666569600000 | 1165.16 |
| 1666656000000 | 1186.78 |
| 1666742400000 | 1203.21 |
| 1666828800000 | 1203.23 |
| 1666915200000 | 1185.31 |
| 1667174400000 | 1200.99 |
| 1667260800000 | 1209.05 |
| 1667347200000 | 1220.18 |
| 1667433600000 | 1211.53 |
| 1667520000000 | 1200.25 |
| 1667779200000 | 1223.86 |
| 1667865600000 | 1251.65 |
| 1667952000000 | 1239.55 |
| 1668038400000 | 1265.84 |
| 1668124800000 | 1333.96 |
| 1668384000000 | 1313.6 |
| 1668470400000 | 1332.02 |
| 1668556800000 | 1326.68 |
| 1668643200000 | 1307.43 |
| 1668729600000 | 1314.71 |
| 1668988800000 | 1298.93 |
| 1669075200000 | 1318.35 |
| 1669161600000 | 1333.64 |
| 1669248000000 | 1362.53 |
| 1669334400000 | 1349.04 |
| 1669593600000 | 1345.04 |
| 1669680000000 | 1336.2 |
| 1669766400000 | 1321.4 |
| 1669852800000 | 1366.76 |
| 1669939200000 | 1348.3 |
| 1670198400000 | 1336.04 |
| 1670284800000 | 1332.01 |
| 1670371200000 | 1322.95 |
| 1670457600000 | 1317.51 |
| 1670544000000 | 1334.09 |
| 1670803200000 | 1323.21 |
| 1670889600000 | 1350.78 |
| 1670976000000 | 1366.49 |
| 1671062400000 | 1333.13 |
| 1671148800000 | 1320.17 |
| 1671408000000 | 1301.25 |
| 1671494400000 | 1321.81 |
| 1671580800000 | 1297.07 |
| 1671667200000 | 1302.28 |
| 1671753600000 | 1281.77 |
| 1672012800000 | 1288.92 |
| 1672099200000 | 1281.63 |
| 1672185600000 | 1271.81 |
| 1672272000000 | 1276.64 |
| 1672358400000 | 1283 |
| 1672617600000 | 1283 |
| 1672704000000 | 1294.69 |
| 1672790400000 | 1263.19 |
| 1672876800000 | 1255.09 |
| 1672963200000 | 1281.15 |
| 1673222400000 | 1286.01 |
| 1673308800000 | 1293.04 |
| 1673395200000 | 1308.69 |
| 1673481600000 | 1339.74 |
| 1673568000000 | 1354.38 |
| 1673827200000 | 1332.93 |
| 1673913600000 | 1356.33 |
| 1674000000000 | 1383.98 |
| 1674086400000 | 1364.09 |
| 1674172800000 | 1354.02 |
| 1674432000000 | 1362.57 |
| 1674518400000 | 1389.23 |
| 1674604800000 | 1400.26 |
| 1674691200000 | 1387.93 |
| 1674777600000 | 1396.86 |
| 1675036800000 | 1395.95 |
| 1675123200000 | 1392.31 |
| 1675209600000 | 1399.23 |
| 1675296000000 | 1409.21 |
| 1675382400000 | 1392.84 |
| 1675641600000 | 1378.41 |
| 1675728000000 | 1397.33 |
| 1675814400000 | 1391.37 |
| 1675900800000 | 1396.34 |
| 1675987200000 | 1394.1 |
| 1676246400000 | 1367.36 |
| 1676332800000 | 1375.53 |
| 1676419200000 | 1354.7 |
| 1676505600000 | 1369.95 |
| 1676592000000 | 1357.52 |
| 1676851200000 | 1360.08 |
| 1676937600000 | 1351.51 |
| 1677024000000 | 1332.01 |
| 1677110400000 | 1329.64 |
| 1677196800000 | 1329 |
| 1677456000000 | 1333.56 |
| 1677542400000 | 1334.07 |
| 1677628800000 | 1341.71 |
| 1677715200000 | 1331.63 |
| 1677801600000 | 1353.88 |
| 1678060800000 | 1375.29 |
| 1678147200000 | 1368.83 |
| 1678233600000 | 1370.62 |
| 1678320000000 | 1387.02 |
| 1678406400000 | 1385.03 |
| 1678665600000 | 1378.89 |
| 1678752000000 | 1334.51 |
| 1678838400000 | 1352.67 |
| 1678924800000 | 1338.68 |
| 1679011200000 | 1367.27 |
| 1679270400000 | 1353.54 |
| 1679356800000 | 1346.86 |
| 1679443200000 | 1368.79 |
| 1679529600000 | 1382.48 |
| 1679616000000 | 1387.51 |
| 1679875200000 | 1381.19 |
| 1679961600000 | 1389.95 |
| 1680048000000 | 1395.56 |
| 1680134400000 | 1400.59 |
| 1680220800000 | 1414.6 |
| 1680480000000 | 1426.81 |
| 1680566400000 | 1436.35 |
| 1680652800000 | 1418.02 |
| 1680739200000 | 1384.36 |
| 1680825600000 | 1387.93 |
| 1681084800000 | 1373.86 |
| 1681171200000 | 1389.87 |
| 1681257600000 | 1402.21 |
| 1681344000000 | 1410.67 |
| 1681430400000 | 1406.14 |
| 1681689600000 | 1402.87 |
| 1681776000000 | 1415.75 |
| 1681862400000 | 1404.52 |
| 1681948800000 | 1410.18 |
| 1682035200000 | 1404.54 |
| 1682294400000 | 1405.32 |
| 1682380800000 | 1413.5 |
| 1682467200000 | 1404.33 |
| 1682553600000 | 1407.35 |
| 1682640000000 | 1403.29 |
| 1682899200000 | 1407.41 |
| 1682985600000 | 1418.64 |
| 1683072000000 | 1432.7 |
| 1683158400000 | 1445.95 |
| 1683244800000 | 1435.26 |
| 1683504000000 | 1431.04 |
| 1683590400000 | 1448.61 |
| 1683676800000 | 1446.84 |
| 1683763200000 | 1444.25 |
| 1683849600000 | 1448.46 |
| 1684108800000 | 1448.39 |
| 1684195200000 | 1453.95 |
| 1684281600000 | 1445.13 |
| 1684368000000 | 1464.64 |
| 1684454400000 | 1476.77 |
| 1684713600000 | 1485.9 |
| 1684800000000 | 1474.25 |
| 1684886400000 | 1467.82 |
| 1684972800000 | 1463.18 |
| 1685059200000 | 1459.37 |
| 1685318400000 | 1468.09 |
| 1685404800000 | 1477.38 |
| 1685491200000 | 1456.47 |
| 1685577600000 | 1475.93 |
| 1685664000000 | 1493.98 |
| 1685923200000 | 1527.57 |
| 1686009600000 | 1538.18 |
| 1686096000000 | 1510.92 |
| 1686182400000 | 1504.86 |
| 1686268800000 | 1526.06 |
| 1686528000000 | 1537.1 |
| 1686614400000 | 1561.41 |
| 1686700800000 | 1591.8 |
| 1686787200000 | 1581.9 |
| 1686873600000 | 1573.69 |
| 1687132800000 | 1557.03 |
| 1687219200000 | 1558.35 |
| 1687305600000 | 1550.65 |
| 1687392000000 | 1535.44 |
| 1687478400000 | 1502.63 |
| 1687737600000 | 1505.27 |
| 1687824000000 | 1492.95 |
| 1687910400000 | 1520.52 |
| 1687996800000 | 1523.62 |
| 1688083200000 | 1520.05 |
| 1688342400000 | 1548.25 |
| 1688428800000 | 1536.92 |
| 1688515200000 | 1536.18 |
| 1688601600000 | 1516.08 |
| 1688688000000 | 1517.92 |
| 1688947200000 | 1509.9 |
| 1689033600000 | 1517.34 |
| 1689120000000 | 1525.1 |
| 1689206400000 | 1549.59 |
| 1689292800000 | 1545.35 |
| 1689552000000 | 1538.47 |
| 1689638400000 | 1558.01 |
| 1689724800000 | 1567.07 |
| 1689811200000 | 1541.45 |
| 1689897600000 | 1525.47 |
| 1690156800000 | 1547.63 |
| 1690243200000 | 1551.45 |
| 1690329600000 | 1554.99 |
| 1690416000000 | 1551.52 |
| 1690502400000 | 1552.48 |
| 1690761600000 | 1555.89 |
| 1690848000000 | 1558.58 |
| 1690934400000 | 1536.88 |
| 1691020800000 | 1520.59 |
| 1691107200000 | 1525.55 |
| 1691366400000 | 1525.94 |
| 1691452800000 | 1520.04 |
| 1691539200000 | 1501.76 |
| 1691625600000 | 1504.95 |
| 1691712000000 | 1501.37 |
| 1691971200000 | 1475.88 |
| 1692057600000 | 1484.43 |
| 1692144000000 | 1457.21 |
| 1692230400000 | 1450.68 |
| 1692316800000 | 1449.46 |
| 1692576000000 | 1438.75 |
| 1692662400000 | 1461.08 |
| 1692748800000 | 1479.26 |
| 1692835200000 | 1476.04 |
| 1692921600000 | 1447.98 |
| 1693180800000 | 1474.77 |
| 1693267200000 | 1477.25 |
| 1693353600000 | 1492.42 |
| 1693440000000 | 1509.51 |
| 1693526400000 | 1513.65 |
| 1693785600000 | 1523.2 |
| 1693872000000 | 1514.21 |
| 1693958400000 | 1527.57 |
| 1694044800000 | 1519.78 |
| 1694131200000 | 1495.39 |
| 1694390400000 | 1503.44 |
| 1694476800000 | 1510.16 |
| 1694563200000 | 1503.68 |
| 1694649600000 | 1527.56 |
| 1694736000000 | 1541.35 |
| 1694995200000 | 1543.21 |
| 1695081600000 | 1540.36 |
| 1695168000000 | 1524.35 |
| 1695254400000 | 1506.47 |
| 1695340800000 | 1494.56 |
| 1695600000000 | 1492.84 |
| 1695686400000 | 1479.53 |
| 1695772800000 | 1477.41 |
| 1695859200000 | 1467.13 |
| 1695945600000 | 1460.26 |
| 1696204800000 | 1452.19 |
| 1696291200000 | 1433.74 |
| 1696377600000 | 1398.03 |
| 1696464000000 | 1428.92 |
| 1696550400000 | 1418.09 |
| 1696809600000 | 1426.07 |
| 1696896000000 | 1453.37 |
| 1696982400000 | 1454.88 |
| 1697068800000 | 1482.42 |
| 1697155200000 | 1460.86 |
| 1697414400000 | 1437.55 |
| 1697500800000 | 1450.01 |
| 1697587200000 | 1448.48 |
| 1697673600000 | 1421.94 |
| 1697760000000 | 1412.29 |
| 1698019200000 | 1401.8 |
| 1698105600000 | 1399.5 |
| 1698192000000 | 1407.85 |
| 1698278400000 | 1378.54 |
| 1698364800000 | 1398.53 |
| 1698624000000 | 1392.53 |
| 1698710400000 | 1376.47 |
| 1698796800000 | 1423.97 |
| 1698883200000 | 1443.92 |
| 1698969600000 | 1454.75 |
| 1699228800000 | 1486.86 |
| 1699315200000 | 1463.23 |
| 1699401600000 | 1453.73 |
| 1699488000000 | 1470.53 |
| 1699574400000 | 1458.1 |
| 1699833600000 | 1455.51 |
| 1699920000000 | 1471.29 |
| 1700006400000 | 1500.03 |
| 1700092800000 | 1509.51 |
| 1700179200000 | 1529.33 |
| 1700438400000 | 1522.7 |
| 1700524800000 | 1524.36 |
| 1700611200000 | 1511.04 |
| 1700697600000 | 1512.84 |
| 1700784000000 | 1523.91 |
| 1701043200000 | 1520.17 |
| 1701129600000 | 1524.24 |
| 1701216000000 | 1527.01 |
| 1701302400000 | 1531.09 |
| 1701388800000 | 1535.73 |
| 1701648000000 | 1523.26 |
| 1701734400000 | 1506.36 |
| 1701820800000 | 1537.63 |
| 1701907200000 | 1546.57 |
| 1701993600000 | 1512.07 |
| 1702252800000 | 1512.53 |
| 1702339200000 | 1520.11 |
| 1702425600000 | 1528.48 |
| 1702512000000 | 1542.4 |
| 1702598400000 | 1559.59 |
| 1702857600000 | 1537.09 |
| 1702944000000 | 1544.87 |
| 1703030400000 | 1562.73 |
| 1703116800000 | 1557.49 |
| 1703203200000 | 1556.63 |
| 1703462400000 | 1560.81 |
| 1703548800000 | 1559.81 |
| 1703635200000 | 1580.96 |
| 1703721600000 | 1594.91 |
| 1703808000000 | 1595.57 |
| 1704153600000 | 1584.83 |
| 1704240000000 | 1566.42 |
| 1704326400000 | 1555.73 |
| 1704412800000 | 1567.06 |
| 1704672000000 | 1569.68 |
| 1704758400000 | 1578.95 |
| 1704844800000 | 1595.74 |
| 1704931200000 | 1623.27 |
| 1705017600000 | 1651.21 |
| 1705276800000 | 1654.12 |
| 1705363200000 | 1627.5 |
| 1705449600000 | 1602.05 |
| 1705536000000 | 1606.26 |
| 1705622400000 | 1626.36 |
| 1705881600000 | 1650.78 |
| 1705968000000 | 1644.11 |
| 1706054400000 | 1647.93 |
| 1706140800000 | 1641.24 |
| 1706227200000 | 1612.52 |
| 1706486400000 | 1638.23 |
| 1706572800000 | 1637.79 |
| 1706659200000 | 1671.87 |
| 1706745600000 | 1655.97 |
| 1706832000000 | 1639.39 |
| 1707091200000 | 1644.83 |
| 1707177600000 | 1650.18 |
| 1707264000000 | 1657.15 |
| 1707350400000 | 1662.5 |
| 1707436800000 | 1659.19 |
| 1707696000000 | 1657.73 |
| 1707782400000 | 1682.7 |
| 1707868800000 | 1664.58 |
| 1707955200000 | 1679.19 |
| 1708041600000 | 1691.45 |
| 1708300800000 | 1687.91 |
| 1708387200000 | 1692.2 |
| 1708473600000 | 1684.63 |
| 1708560000000 | 1711.8 |
| 1708646400000 | 1711.48 |
| 1708905600000 | 1719.42 |
| 1708992000000 | 1727.74 |
| 1709078400000 | 1717.3 |
| 1709164800000 | 1731.7 |
| 1709251200000 | 1753.38 |
| 1709510400000 | 1752.66 |
| 1709596800000 | 1767.13 |
| 1709683200000 | 1777.4 |
| 1709769600000 | 1768.08 |
| 1709856000000 | 1782.15 |
| 1710115200000 | 1742.85 |
| 1710201600000 | 1728.74 |
| 1710288000000 | 1722.29 |
| 1710374400000 | 1721.61 |
| 1710460800000 | 1715.26 |
| 1710720000000 | 1757.24 |
| 1710806400000 | 1760.05 |
| 1710892800000 | 1749.13 |
| 1710979200000 | 1784.07 |
| 1711065600000 | 1797.24 |
| 1711324800000 | 1770.38 |
| 1711411200000 | 1774.16 |
| 1711497600000 | 1787.67 |
| 1711584000000 | 1773.2 |
| 1711670400000 | 1779.49 |
| 1711929600000 | 1746.22 |
| 1712016000000 | 1747.5 |
| 1712102400000 | 1730.75 |
| 1712188800000 | 1749.31 |
| 1712275200000 | 1721.81 |
| 1712534400000 | 1737.87 |
| 1712620800000 | 1759.93 |
| 1712707200000 | 1738.25 |
| 1712793600000 | 1734.85 |
| 1712880000000 | 1745.48 |
| 1713139200000 | 1721.63 |
| 1713225600000 | 1689.1 |
| 1713312000000 | 1668.02 |
| 1713398400000 | 1673.15 |
| 1713484800000 | 1632.95 |
| 1713744000000 | 1647.25 |
| 1713830400000 | 1647.09 |
| 1713916800000 | 1685.62 |
| 1714003200000 | 1645.49 |
| 1714089600000 | 1643.26 |
| 1714348800000 | 1649.44 |
| 1714435200000 | 1686.58 |
| 1714521600000 | 1675.58 |
| 1714608000000 | 1712.09 |
| 1714694400000 | 1725.23 |
| 1714953600000 | 1713.29 |
| 1715040000000 | 1722.5 |
| 1715126400000 | 1682.43 |
| 1715212800000 | 1682.04 |
| 1715299200000 | 1682.43 |
| 1715558400000 | 1681.44 |
| 1715644800000 | 1684.6 |
| 1715731200000 | 1707.35 |
| 1715817600000 | 1717.77 |
| 1715904000000 | 1718.71 |
| 1716163200000 | 1725.04 |
| 1716249600000 | 1716.99 |
| 1716336000000 | 1694.56 |
| 1716422400000 | 1706.79 |
| 1716508800000 | 1698.44 |
| 1716768000000 | 1714.25 |
| 1716854400000 | 1709.99 |
| 1716940800000 | 1686.93 |
| 1717027200000 | 1682.88 |
| 1717113600000 | 1703.13 |
| 1717372800000 | 1726.18 |
| 1717459200000 | 1736.85 |
| 1717545600000 | 1694.31 |
| 1717632000000 | 1706.53 |
| 1717718400000 | 1694.37 |
| 1717977600000 | 1712.63 |
| 1718064000000 | 1708.05 |
| 1718150400000 | 1710.24 |
| 1718236800000 | 1688.57 |
| 1718323200000 | 1685.9 |
| 1718582400000 | 1648.92 |
| 1718668800000 | 1659.48 |
| 1718755200000 | 1668.55 |
| 1718841600000 | 1661.67 |
| 1718928000000 | 1650.78 |
| 1719187200000 | 1657.64 |
| 1719273600000 | 1685.06 |
| 1719360000000 | 1688.76 |
| 1719446400000 | 1681.57 |
| 1719532800000 | 1686.69 |
| 1719792000000 | 1682.21 |
| 1719878400000 | 1705.28 |
| 1719964800000 | 1719.51 |
| 1720051200000 | 1741.27 |
| 1720137600000 | 1735.01 |
| 1720396800000 | 1730.44 |
| 1720483200000 | 1745.53 |
| 1720569600000 | 1749.69 |
| 1720656000000 | 1800.19 |
| 1720742400000 | 1777.89 |
| 1721001600000 | 1776.11 |
| 1721088000000 | 1774.99 |
| 1721174400000 | 1803.49 |
| 1721260800000 | 1756.63 |
| 1721347200000 | 1748.46 |
| 1721606400000 | 1727.21 |
| 1721692800000 | 1737.3 |
| 1721779200000 | 1747.42 |
| 1721865600000 | 1679.19 |
| 1721952000000 | 1670.32 |
| 1722211200000 | 1700.14 |
| 1722297600000 | 1695.72 |
| 1722384000000 | 1764.69 |
| 1722470400000 | 1710.43 |
| 1722556800000 | 1640.63 |
| 1722816000000 | 1472.3 |
| 1722902400000 | 1604.7 |
| 1722988800000 | 1604.24 |
| 1723075200000 | 1585.7 |
| 1723161600000 | 1605.59 |
| 1723420800000 | 1591.48 |
| 1723507200000 | 1656.29 |
| 1723593600000 | 1678.89 |
| 1723680000000 | 1663.54 |
| 1723766400000 | 1735.36 |
| 1724025600000 | 1722.82 |
| 1724112000000 | 1748.87 |
| 1724198400000 | 1748.96 |
| 1724284800000 | 1745.1 |
| 1724371200000 | 1769.37 |
| 1724630400000 | 1756.2 |
| 1724716800000 | 1766.59 |
| 1724803200000 | 1777.5 |
| 1724889600000 | 1765.98 |
| 1724976000000 | 1776.7 |
| 1725235200000 | 1764.06 |
| 1725321600000 | 1782.04 |
| 1725408000000 | 1724.26 |
| 1725494400000 | 1709.34 |
| 1725580800000 | 1706.24 |
| 1725840000000 | 1686.56 |
| 1725926400000 | 1679.28 |
| 1726012800000 | 1666.12 |
| 1726099200000 | 1701.25 |
| 1726185600000 | 1708.28 |
| 1726444800000 | 1710.89 |
| 1726531200000 | 1677.86 |
| 1726617600000 | 1685.02 |
| 1726704000000 | 1716.81 |
| 1726790400000 | 1721.35 |
| 1727049600000 | 1729.61 |
| 1727136000000 | 1740.1 |
| 1727222400000 | 1731.96 |
| 1727308800000 | 1777.57 |
| 1727395200000 | 1839.47 |
| 1727654400000 | 1756.88 |
| 1727740800000 | 1785.91 |
| 1727827200000 | 1724.56 |
| 1727913600000 | 1741.72 |
| 1728000000000 | 1725.18 |
| 1728259200000 | 1763.83 |
| 1728345600000 | 1736.11 |
| 1728432000000 | 1736.7 |
| 1728518400000 | 1746.2 |
| 1728604800000 | 1738.64 |
| 1728864000000 | 1731.8 |
| 1728950400000 | 1745.98 |
| 1729036800000 | 1713.21 |
| 1729123200000 | 1704.28 |
| 1729209600000 | 1713.65 |
| 1729468800000 | 1703.2 |
| 1729555200000 | 1676.92 |
| 1729641600000 | 1647.02 |
| 1729728000000 | 1661.42 |
| 1729814400000 | 1651.17 |
| 1730073600000 | 1665.61 |
| 1730160000000 | 1676.55 |
| 1730246400000 | 1697.87 |
| 1730332800000 | 1695.89 |
| 1730419200000 | 1645.78 |
| 1730678400000 | 1656.19 |
| 1730764800000 | 1672.09 |
| 1730851200000 | 1684.39 |
| 1730937600000 | 1711.66 |
| 1731024000000 | 1715.95 |
| 1731283200000 | 1697.66 |
| 1731369600000 | 1692.35 |
| 1731456000000 | 1658.84 |
| 1731542400000 | 1648.64 |
| 1731628800000 | 1669.42 |
| 1731888000000 | 1650.77 |
| 1731974400000 | 1675.66 |
| 1732060800000 | 1654.72 |
| 1732147200000 | 1657.11 |
| 1732233600000 | 1659.05 |
| 1732492800000 | 1682.6 |
| 1732579200000 | 1674.59 |
| 1732665600000 | 1682.63 |
| 1732752000000 | 1691.88 |
| 1732838400000 | 1696.7 |
| 1733097600000 | 1723.89 |
| 1733184000000 | 1759.65 |
| 1733270400000 | 1742.35 |
| 1733356800000 | 1747.62 |
| 1733443200000 | 1739.6 |
| 1733702400000 | 1731.23 |
| 1733788800000 | 1729.3 |
| 1733875200000 | 1727.61 |
| 1733961600000 | 1746.11 |
| 1734048000000 | 1707.04 |
| 1734307200000 | 1697.92 |
| 1734393600000 | 1700.07 |
| 1734480000000 | 1691.29 |
| 1734566400000 | 1647.32 |
| 1734652800000 | 1654.9 |
| 1734912000000 | 1665.73 |
| 1734998400000 | 1665.15 |
| 1735084800000 | 1674.43 |
| 1735171200000 | 1690.69 |
| 1735257600000 | 1721.56 |
| 1735516800000 | 1711.75 |
| 1735603200000 | 1712.19 |
| 1735776000000 | 1712.24 |
| 1735862400000 | 1709.59 |
| 1736121600000 | 1686.58 |
| 1736208000000 | 1714.1 |
| 1736294400000 | 1702.89 |
| 1736380800000 | 1686.17 |
| 1736467200000 | 1674.84 |
| 1736726400000 | 1675.41 |
| 1736812800000 | 1646.12 |
| 1736899200000 | 1670.1 |
| 1736985600000 | 1676 |
| 1737072000000 | 1662.02 |
| 1737331200000 | 1691.78 |
| 1737417600000 | 1699.91 |
| 1737504000000 | 1709.31 |
| 1737590400000 | 1724.14 |
| 1737676800000 | 1724.44 |
| 1737936000000 | 1737.22 |
| 1738022400000 | 1714.39 |
| 1738108800000 | 1737.41 |
| 1738195200000 | 1748.02 |
| 1738281600000 | 1744.4 |
| 1738540800000 | 1686.69 |
| 1738627200000 | 1705.33 |
| 1738713600000 | 1740.21 |
| 1738800000000 | 1749 |
| 1738886400000 | 1739.52 |
| 1739145600000 | 1734.84 |
| 1739232000000 | 1724.6 |
| 1739318400000 | 1700.29 |
| 1739404800000 | 1738.91 |
| 1739491200000 | 1745.98 |
| 1739750400000 | 1764.44 |
| 1739836800000 | 1765.82 |
| 1739923200000 | 1765.91 |
| 1740009600000 | 1765.36 |
| 1740096000000 | 1763.91 |
| 1740355200000 | 1766.99 |
| 1740441600000 | 1750.12 |
| 1740528000000 | 1738.87 |
| 1740614400000 | 1746.37 |
| 1740700800000 | 1692.4 |
| 1740960000000 | 1728.51 |
| 1741046400000 | 1734.09 |
| 1741132800000 | 1732.78 |
| 1741219200000 | 1767.43 |
| 1741305600000 | 1740.12 |
| 1741564800000 | 1740.38 |
| 1741651200000 | 1715.14 |
| 1741737600000 | 1720.07 |
| 1741824000000 | 1723.98 |
| 1741910400000 | 1728.05 |
| 1742169600000 | 1745.58 |
| 1742256000000 | 1760.09 |
| 1742342400000 | 1760.92 |
| 1742428800000 | 1774.75 |
| 1742515200000 | 1782.38 |
| 1742774400000 | 1750.74 |
| 1742860800000 | 1766.83 |
| 1742947200000 | 1766.69 |
| 1743033600000 | 1756.37 |
| 1743120000000 | 1738.85 |
| 1743379200000 | 1678.55 |
| 1743465600000 | 1683.95 |
| 1743552000000 | 1679.26 |
| 1743638400000 | 1610.49 |
| 1743724800000 | 1586.26 |
| 1743984000000 | 1431.33 |
| 1744070400000 | 1534.62 |
| 1744156800000 | 1494.3 |
| 1744243200000 | 1637.2 |
| 1744329600000 | 1586.93 |
| 1744588800000 | 1603.18 |
| 1744675200000 | 1637.47 |
| 1744761600000 | 1620.32 |
| 1744848000000 | 1648.01 |
| 1744934400000 | 1659.41 |
| 1745193600000 | 1646.01 |
| 1745280000000 | 1641.94 |
| 1745366400000 | 1666.02 |
| 1745452800000 | 1689.18 |
| 1745539200000 | 1706.38 |
| 1745798400000 | 1736.19 |
| 1745884800000 | 1742.12 |
| 1745971200000 | 1748.42 |
| 1746057600000 | 1731.66 |
| 1746144000000 | 1760.97 |
| 1746403200000 | 1763.79 |
| 1746489600000 | 1775.27 |
| 1746576000000 | 1761.24 |
| 1746662400000 | 1742.85 |
| 1746748800000 | 1766.11 |
| 1747008000000 | 1733.44 |
| 1747094400000 | 1776.68 |
| 1747180800000 | 1787.18 |
| 1747267200000 | 1768.22 |
| 1747353600000 | 1762.26 |
| 1747612800000 | 1775.54 |
| 1747699200000 | 1791.01 |
| 1747785600000 | 1794.48 |
| 1747872000000 | 1779.67 |
| 1747958400000 | 1805.92 |
| 1748217600000 | 1815.83 |
| 1748304000000 | 1809.86 |
| 1748390400000 | 1805.83 |
| 1748476800000 | 1853.09 |
| 1748563200000 | 1838.45 |
| 1748822400000 | 1831.96 |
| 1748908800000 | 1812.74 |
| 1748995200000 | 1832.26 |
| 1749081600000 | 1806.89 |
| 1749168000000 | 1796.82 |
| 1749427200000 | 1813.17 |
| 1749513600000 | 1815.19 |
| 1749600000000 | 1817.97 |
| 1749686400000 | 1824.91 |
| 1749772800000 | 1793.13 |
| 1750032000000 | 1805.75 |
| 1750118400000 | 1799.77 |
| 1750204800000 | 1821.05 |
| 1750291200000 | 1790.39 |
| 1750377600000 | 1773.46 |
| 1750636800000 | 1759.05 |
| 1750723200000 | 1799.79 |
| 1750809600000 | 1794.58 |
| 1750896000000 | 1826.09 |
| 1750982400000 | 1853.14 |
| 1751241600000 | 1862.86 |
| 1751328000000 | 1850.79 |
| 1751414400000 | 1836.82 |
| 1751500800000 | 1831.2 |
| 1751587200000 | 1838.13 |
| 1751846400000 | 1805.31 |
| 1751932800000 | 1797.3 |
| 1752019200000 | 1809.64 |
| 1752105600000 | 1796.76 |
| 1752192000000 | 1794.31 |
| 1752451200000 | 1791.74 |
| 1752537600000 | 1781.98 |
| 1752624000000 | 1780.22 |
| 1752710400000 | 1789.19 |
| 1752796800000 | 1783.85 |
| 1753056000000 | 1796.93 |
| 1753142400000 | 1807.46 |
| 1753228800000 | 1890.07 |
| 1753315200000 | 1924.34 |
| 1753401600000 | 1885.87 |
| 1753660800000 | 1869.89 |
| 1753747200000 | 1846.49 |
| 1753833600000 | 1842.62 |
| 1753920000000 | 1834.88 |
| 1754006400000 | 1850.93 |
| 1754265600000 | 1835.94 |
| 1754352000000 | 1844.51 |
| 1754438400000 | 1859.49 |
| 1754524800000 | 1866.6 |
| 1754611200000 | 1887.28 |
| 1754870400000 | 1884.36 |
| 1754956800000 | 1913.63 |
| 1755043200000 | 1951.41 |
| 1755129600000 | 1916.52 |
| 1755216000000 | 1961.66 |
| 1755475200000 | 1952.99 |
| 1755561600000 | 1952.49 |
| 1755648000000 | 1945.76 |
| 1755734400000 | 1916.56 |
| 1755820800000 | 1943.17 |
| 1756080000000 | 1943.94 |
| 1756166400000 | 1920.99 |
| 1756252800000 | 1913.49 |
| 1756339200000 | 1938.46 |
| 1756425600000 | 1927.1 |
| 1756684800000 | 1908.43 |
| 1756771200000 | 1905.78 |
| 1756857600000 | 1885.31 |
| 1756944000000 | 1895.67 |
| 1757030400000 | 1938.21 |
| 1757289600000 | 1952.52 |
| 1757376000000 | 1950.74 |
| 1757462400000 | 1956.4 |
| 1757548800000 | 1960.88 |
| 1757635200000 | 1964.86 |
| 1757894400000 | 1968.18 |
| 1757980800000 | 1985.99 |
| 1758067200000 | 1979.23 |
| 1758153600000 | 1969.35 |
| 1758240000000 | 1961.74 |
| 1758499200000 | 1983.91 |
| 1758585600000 | 1985.25 |
| 1758672000000 | 1975.44 |
| 1758758400000 | 1972.79 |
| 1758844800000 | 1968.41 |
| 1759104000000 | 1963.49 |
| 1759190400000 | 1983.27 |
| 1759276800000 | 1972.91 |
| 1759363200000 | 1968.24 |
| 1759449600000 | 2003.22 |
| 1759708800000 | 2043.72 |
| 1759795200000 | 2029.8 |
| 1759881600000 | 2013.35 |
| 1759968000000 | 2018.43 |
| 1760054400000 | 1990.8 |
| 1760313600000 | 1991.54 |
| 1760400000000 | 1951.93 |
| 1760486400000 | 1989.88 |
| 1760572800000 | 2013.46 |
| 1760659200000 | 1995.07 |
| 1760918400000 | 2048.57 |
| 1761004800000 | 2034.34 |
| 1761091200000 | 2047.12 |
| 1761177600000 | 2022.65 |
| 1761264000000 | 2034.08 |
| 1761523200000 | 2066.05 |
| 1761609600000 | 2055.81 |
| 1761696000000 | 2063.82 |
| 1761782400000 | 2044.88 |
| 1761868800000 | 2069.74 |
| 1762128000000 | 2068.77 |
| 1762214400000 | 2069.75 |
| 1762300800000 | 2021.8 |
| 1762387200000 | 2073.77 |
| 1762473600000 | 2060.46 |
| 1762732800000 | 2053.97 |
| 1762819200000 | 2060.01 |
| 1762905600000 | 2079.77 |
| 1762992000000 | 2103.7 |
| 1763078400000 | 2080.52 |
| 1763337600000 | 2059.4 |
| 1763424000000 | 1991.25 |
| 1763510400000 | 1964.56 |
| 1763596800000 | 1990.44 |
| 1763683200000 | 1992.89 |
| 1763942400000 | 1989.86 |
| 1764028800000 | 2002.57 |
| 1764115200000 | 2040.67 |
| 1764201600000 | 2050.94 |
| 1764288000000 | 2061.27 |
| 1764547200000 | 2048.84 |
| 1764633600000 | 2044.59 |
| 1764720000000 | 2052.53 |
| 1764806400000 | 2106.84 |
| 1764892800000 | 2070.99 |
| 1765152000000 | 2070.91 |
| 1765238400000 | 2060.36 |
| 1765324800000 | 2065.91 |
| 1765411200000 | 2065.3 |
| 1765497600000 | 2098.59 |
| 1765756800000 | 2110.37 |
| 1765843200000 | 2076.24 |
| 1765929600000 | 2067.19 |
| 1766016000000 | 2049.57 |
| 1766102400000 | 2037.88 |
| 1766361600000 | 2074.19 |
| 1766448000000 | 2088.7 |
| 1766534400000 | 2086.11 |
| 1766620800000 | 2092.8 |
| 1766707200000 | 2088.16 |
| 1766966400000 | 2090.41 |
| 1767052800000 | 2077.09 |
| 1767139200000 | 2071.64 |
| 1767312000000 | 2073.75 |
| 1767571200000 | 2127.65 |
| 1767657600000 | 2161.97 |
| 1767744000000 | 2140.78 |
| 1767830400000 | 2116.11 |
| 1767916800000 | 2130.93 |
| 1768176000000 | 2129.87 |
| 1768262400000 | 2179.65 |
| 1768348800000 | 2228.99 |
| 1768435200000 | 2243.5 |
| 1768521600000 | 2246.19 |
| 1768780800000 | 2240.83 |
| 1768867200000 | 2215.44 |
| 1768953600000 | 2192.25 |
| 1769040000000 | 2207.75 |
| 1769126400000 | 2220.79 |
| 1769385600000 | 2227.94 |
| 1769472000000 | 2249.49 |
| 1769558400000 | 2226.75 |
| 1769644800000 | 2241.82 |
| 1769731200000 | 2237.68 |
| 1769990400000 | 2195.68 |
| 1770076800000 | 2274.34 |
| 1770163200000 | 2262.54 |
| 1770249600000 | 2245.07 |
| 1770336000000 | 2277.8 |
| 1770595200000 | 2351.85 |
| 1770681600000 | 2414.76 |
| 1770768000000 | 2423.8 |
| 1770854400000 | 2446.4 |
| 1770940800000 | 2409.9699 |
| 1771200000000 | 2379.07 |
| 1771286400000 | 2360.78 |
| 1771372800000 | 2382.35 |
| 1771459200000 | 2399.68 |
| 1771545600000 | 2370.58 |
| 1771804800000 | 2377.34 |
| 1771891200000 | 2368.55 |
| 1771977600000 | 2389.21 |
| 1772064000000 | 2417.27 |
| 1772150400000 | 2444.05 |
| STOXX Japan Foreign Focus | STOXX Japan Universal | |
|---|---|---|
| 2019 | 24.379331520487 | 19.132299612098 |
| 2020 | 23.683742985187 | 14.130030658636 |
| 2021 | 6.9436731212494 | 1.1283631157964 |
| 2022 | -25.578319682592 | -16.179425150683 |
| 2023 | 24.362431800466 | 19.964454010338 |
| 2024 | 7.2799875594001 | 8.1270829981071 |
| 2025 | 20.993581319832 | 25.540283690174 |
| 2026 | 159.75265770285 | 112.87715317882 |
Methodology
The parent index of the STOXX Japan Focus indices is the STOXX Japan. Index constituents are selected from the eligible list of companies as follows:
1. STOXX Japan Domestic Focus Index: From the Universe, only companies with 50% or more domestic geographical revenue will be included in the Domestic Index.
2. STOXX Japan Foreign Focus Index: From the Universe, the remaining companies which were not included in the Domestic Index, will form the Foreign Index.
The index is reviewed semi-annually in June and December.
| Index | ISIN | Symbol | Bloomberg | Reuters |
|---|---|---|---|---|
| Net Return EUR | CH1487683562 | SXJFORR | .SXJFORR | |
| Price EUR | CH1487683554 | SXJFORP | .SXJFORP | |
| Gross Return EUR | CH1487683570 | SXJFORGR | .SXJFORGR | |
| Gross Return USD | CH1487683604 | SXJFORGV | SXJFORGV INDEX | .SXJFORGV |
| Price USD | CH1487683588 | SXJFORL | SXJFORL INDEX | .SXJFORL |
| Net Return USD | CH1487683596 | SXJFORV | SXJFORV INDEX | .SXJFORV |
Quick Facts
| Weighting | free-float market capitalization |
| Cap Factor | N/A |
| No. of components | Variable |
| Review frequency | Semi-Annually in June and December |
| Calculation/distribution | Realtime 15 sec |
| Calculation hours | 00:00 - 22:30 CET Global |
| Base value/base date | 1000 as of June. 22, 2015 |
| History | 1000 as of June. 22, 2015 |
| Inception date | January. 30, 2026 |
| To learn more about the inception date, the currency, the calculation hours and historical values, please see our data vendor code sheet. | |
Top 10 Components4
| Company | Supersector | Country | Weight |
|---|---|---|---|
| Toyota Motor Corp. | Automobiles and Parts | Japan | 7.803% |
| Mitsubishi UFJ Financial Group | Banks | Japan | 6.259% |
| Hitachi Ltd. | Industrial Goods and Services | Japan | 4.619% |
| SONY GROUP CORP. | Consumer Products and Services | Japan | 3.995% |
| Sumitomo Mitsui Financial Grou | Banks | Japan | 3.970% |
| Tokyo Electron Ltd. | Technology | Japan | 3.664% |
| Advantest Corp. | Technology | Japan | 3.489% |
| Mizuho Financial Group Inc. | Banks | Japan | 3.176% |
| Mitsubishi Heavy Industries Lt | Industrial Goods and Services | Japan | 2.867% |
| Fast Retailing Co. Ltd. | Retail | Japan | 2.752% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of January 30, 2026
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.