Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
THEME INDICES
STOXX US 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 US 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 by free-float market capitalization and incorporates concentration capping.
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 US Foreign Focus | 28,324.9 | 27,575.4 | 217.1 | 50.9 | 4,644.5 | 1.6 | 16.8 | 0.0 | N/A |
| STOXX US Universal | 63,161.1 | 60,499.0 | 110.4 | 36.3 | 4,644.5 | 0.5 | 7.7 | 0.0 | 2.1 |
Supersector weighting (top 10)
| Technology | 67.4 |
|---|---|
| Industrial Goods and Services | 8.1 |
| Automobiles and Parts | 4.6 |
| Energy | 4.2 |
| Food, Beverage and Tobacco | 2.7 |
| Travel and Leisure | 2.0 |
| Healthcare | 1.9 |
| Media | 1.7 |
| Personal Care, Drug and Grocery Stores | 1.7 |
| Insurance | 1.2 |
Country weighting
| USA | 100.0 |
|---|
Risk and return figures1
| Index returns | Return (%) | Annualized return (%) | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
| STOXX US Foreign Focus | 2.8 | 2.8 | 26.1 | 120.1 | 141.7 | N/A | N/A | 26.2 | 30.1 | 19.3 |
| STOXX US Universal | 1.1 | 1.1 | 15.3 | 76.1 | 90.0 | N/A | N/A | 15.3 | 20.8 | 13.7 |
| Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
| STOXX US Foreign Focus | N/A | N/A | 23.9 | 19.4 | 20.9 | N/A | N/A | 1.0 | 1.3 | 0.7 |
| STOXX US Universal | N/A | N/A | 18.8 | 15.2 | 17.3 | N/A | N/A | 0.8 | 1.1 | 0.6 |
| Index to benchmark | Correlation | Tracking error (%) | ||||||||
| STOXX US Foreign Focus | 0.9 | 0.9 | 1.0 | 1.0 | 1.0 | 6.7 | 6.7 | 7.1 | 6.6 | 6.0 |
| Index to benchmark | Beta | Annualized information ratio | ||||||||
| STOXX US Foreign Focus | 1.2 | 1.2 | 1.2 | 1.2 | 1.2 | 3.1 | 3.1 | 1.4 | 1.2 | 0.9 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(USD, Net Return), all data as of January 30, 2026
THEME INDICES
STOXX US 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 US Foreign Focus | 36.2 | 30.1 | 35.0 | 30.0 | 10.4 | 0.7 | 6.4 | 34.3 |
| STOXX US Universal | 29.5 | 24.3 | 28.4 | 24.1 | 5.9 | 0.9 | 3.5 | 29.6 |
Performance and annual returns
| STOXX US Foreign Focus | |
|---|---|
| 1434931200000 | 1000 |
| 1435017600000 | 1000.4 |
| 1435104000000 | 995.04 |
| 1435190400000 | 991.16 |
| 1435276800000 | 989.45 |
| 1435536000000 | 969.84 |
| 1435622400000 | 972 |
| 1435708800000 | 978.06 |
| 1435795200000 | 978.74 |
| 1435881600000 | 978.74 |
| 1436140800000 | 974.54 |
| 1436227200000 | 978.99 |
| 1436313600000 | 961.97 |
| 1436400000000 | 961.25 |
| 1436486400000 | 973.97 |
| 1436745600000 | 985.35 |
| 1436832000000 | 989.17 |
| 1436918400000 | 986.31 |
| 1437004800000 | 993.21 |
| 1437091200000 | 992.69 |
| 1437350400000 | 995.63 |
| 1437436800000 | 990.64 |
| 1437523200000 | 984.16 |
| 1437609600000 | 980.61 |
| 1437696000000 | 969.38 |
| 1437955200000 | 960.35 |
| 1438041600000 | 973.95 |
| 1438128000000 | 980.46 |
| 1438214400000 | 979.26 |
| 1438300800000 | 974.41 |
| 1438560000000 | 968.13 |
| 1438646400000 | 962.86 |
| 1438732800000 | 968.35 |
| 1438819200000 | 962.41 |
| 1438905600000 | 959.09 |
| 1439164800000 | 974.25 |
| 1439251200000 | 957.85 |
| 1439337600000 | 960.59 |
| 1439424000000 | 958.15 |
| 1439510400000 | 961 |
| 1439769600000 | 965.22 |
| 1439856000000 | 961.77 |
| 1439942400000 | 951.82 |
| 1440028800000 | 931 |
| 1440115200000 | 900.65 |
| 1440374400000 | 867.41 |
| 1440460800000 | 857.27 |
| 1440547200000 | 891.88 |
| 1440633600000 | 914.12 |
| 1440720000000 | 917.04 |
| 1440979200000 | 910.86 |
| 1441065600000 | 882.68 |
| 1441152000000 | 899.95 |
| 1441238400000 | 899.89 |
| 1441324800000 | 885.71 |
| 1441584000000 | 885.71 |
| 1441670400000 | 907.4 |
| 1441756800000 | 893.56 |
| 1441843200000 | 899.38 |
| 1441929600000 | 903.67 |
| 1442188800000 | 902.05 |
| 1442275200000 | 913.72 |
| 1442361600000 | 922.15 |
| 1442448000000 | 919.37 |
| 1442534400000 | 905.25 |
| 1442793600000 | 908.65 |
| 1442880000000 | 897.23 |
| 1442966400000 | 895.46 |
| 1443052800000 | 894.4 |
| 1443139200000 | 894.57 |
| 1443398400000 | 873.98 |
| 1443484800000 | 873.87 |
| 1443571200000 | 889.12 |
| 1443657600000 | 888.24 |
| 1443744000000 | 903.95 |
| 1444003200000 | 918.6 |
| 1444089600000 | 917.6 |
| 1444176000000 | 924.88 |
| 1444262400000 | 930.58 |
| 1444348800000 | 933.22 |
| 1444608000000 | 931.81 |
| 1444694400000 | 926.91 |
| 1444780800000 | 926.49 |
| 1444867200000 | 940.4 |
| 1444953600000 | 944.28 |
| 1445212800000 | 943.58 |
| 1445299200000 | 941.56 |
| 1445385600000 | 936.73 |
| 1445472000000 | 958.52 |
| 1445558400000 | 970.09 |
| 1445817600000 | 963.11 |
| 1445904000000 | 962.13 |
| 1445990400000 | 977.76 |
| 1446076800000 | 975.97 |
| 1446163200000 | 970.66 |
| 1446422400000 | 983.98 |
| 1446508800000 | 988.99 |
| 1446595200000 | 986.49 |
| 1446681600000 | 982.61 |
| 1446768000000 | 982.84 |
| 1447027200000 | 972.95 |
| 1447113600000 | 971.02 |
| 1447200000000 | 967.84 |
| 1447286400000 | 953.23 |
| 1447372800000 | 942.37 |
| 1447632000000 | 956.4 |
| 1447718400000 | 954.69 |
| 1447804800000 | 970.36 |
| 1447891200000 | 971.14 |
| 1447977600000 | 972.66 |
| 1448236800000 | 970.11 |
| 1448323200000 | 973.5 |
| 1448409600000 | 972.87 |
| 1448496000000 | 972.87 |
| 1448582400000 | 973.41 |
| 1448841600000 | 971.02 |
| 1448928000000 | 980.16 |
| 1449014400000 | 969.71 |
| 1449100800000 | 956.38 |
| 1449187200000 | 977.01 |
| 1449446400000 | 969.79 |
| 1449532800000 | 962.5 |
| 1449619200000 | 956.02 |
| 1449705600000 | 959.53 |
| 1449792000000 | 940.91 |
| 1450051200000 | 945.16 |
| 1450137600000 | 955.78 |
| 1450224000000 | 967.31 |
| 1450310400000 | 950.47 |
| 1450396800000 | 932.85 |
| 1450656000000 | 940.84 |
| 1450742400000 | 948.2 |
| 1450828800000 | 958.75 |
| 1450915200000 | 956.68 |
| 1451001600000 | 956.68 |
| 1451260800000 | 954.74 |
| 1451347200000 | 965.94 |
| 1451433600000 | 958.91 |
| 1451520000000 | 948.08 |
| 1451865600000 | 933.95 |
| 1451952000000 | 933.65 |
| 1452038400000 | 921.2 |
| 1452124800000 | 896.1 |
| 1452211200000 | 885.83 |
| 1452470400000 | 886.93 |
| 1452556800000 | 895.72 |
| 1452643200000 | 875.22 |
| 1452729600000 | 892.26 |
| 1452816000000 | 870.23 |
| 1453075200000 | 870.23 |
| 1453161600000 | 870.74 |
| 1453248000000 | 860.61 |
| 1453334400000 | 864.99 |
| 1453420800000 | 884.48 |
| 1453680000000 | 870.55 |
| 1453766400000 | 884.42 |
| 1453852800000 | 870.76 |
| 1453939200000 | 879.78 |
| 1454025600000 | 901.77 |
| 1454284800000 | 900.64 |
| 1454371200000 | 883.63 |
| 1454457600000 | 889.1 |
| 1454544000000 | 890.05 |
| 1454630400000 | 873.09 |
| 1454889600000 | 866.24 |
| 1454976000000 | 864.94 |
| 1455062400000 | 864.32 |
| 1455148800000 | 855.04 |
| 1455235200000 | 868.76 |
| 1455494400000 | 868.76 |
| 1455580800000 | 882.71 |
| 1455667200000 | 898.48 |
| 1455753600000 | 894.13 |
| 1455840000000 | 894.5 |
| 1456099200000 | 905.65 |
| 1456185600000 | 892.47 |
| 1456272000000 | 897.59 |
| 1456358400000 | 907.07 |
| 1456444800000 | 905.23 |
| 1456704000000 | 898.03 |
| 1456790400000 | 921.37 |
| 1456876800000 | 925.35 |
| 1456963200000 | 926.82 |
| 1457049600000 | 929.98 |
| 1457308800000 | 930.9 |
| 1457395200000 | 919.99 |
| 1457481600000 | 925.12 |
| 1457568000000 | 926.2 |
| 1457654400000 | 940.07 |
| 1457913600000 | 939.56 |
| 1458000000000 | 939.56 |
| 1458086400000 | 944.78 |
| 1458172800000 | 950.75 |
| 1458259200000 | 956.8 |
| 1458518400000 | 958.62 |
| 1458604800000 | 958.53 |
| 1458691200000 | 951.94 |
| 1458777600000 | 952.19 |
| 1458864000000 | 952.19 |
| 1459123200000 | 951.63 |
| 1459209600000 | 961.72 |
| 1459296000000 | 966.17 |
| 1459382400000 | 962.98 |
| 1459468800000 | 969.82 |
| 1459728000000 | 967.56 |
| 1459814400000 | 961.17 |
| 1459900800000 | 972.6 |
| 1459987200000 | 961.39 |
| 1460073600000 | 963.82 |
| 1460332800000 | 962.07 |
| 1460419200000 | 971.06 |
| 1460505600000 | 982.09 |
| 1460592000000 | 982.76 |
| 1460678400000 | 980.35 |
| 1460937600000 | 984.51 |
| 1461024000000 | 986.57 |
| 1461110400000 | 988.22 |
| 1461196800000 | 984.82 |
| 1461283200000 | 981.59 |
| 1461542400000 | 979.54 |
| 1461628800000 | 977.67 |
| 1461715200000 | 976.81 |
| 1461801600000 | 968.76 |
| 1461888000000 | 963.58 |
| 1462147200000 | 969.96 |
| 1462233600000 | 963.56 |
| 1462320000000 | 957.9 |
| 1462406400000 | 958.26 |
| 1462492800000 | 962.47 |
| 1462752000000 | 961.17 |
| 1462838400000 | 972.44 |
| 1462924800000 | 965.38 |
| 1463011200000 | 964.71 |
| 1463097600000 | 958 |
| 1463356800000 | 969.59 |
| 1463443200000 | 961.8 |
| 1463529600000 | 962.66 |
| 1463616000000 | 957.61 |
| 1463702400000 | 963.85 |
| 1463961600000 | 963.67 |
| 1464048000000 | 976.91 |
| 1464134400000 | 984.49 |
| 1464220800000 | 984.23 |
| 1464307200000 | 987.96 |
| 1464566400000 | 987.96 |
| 1464652800000 | 985.15 |
| 1464739200000 | 985.72 |
| 1464825600000 | 986.53 |
| 1464912000000 | 984.36 |
| 1465171200000 | 990.63 |
| 1465257600000 | 991.98 |
| 1465344000000 | 996.1 |
| 1465430400000 | 995.75 |
| 1465516800000 | 986.54 |
| 1465776000000 | 978.58 |
| 1465862400000 | 978.43 |
| 1465948800000 | 975.77 |
| 1466035200000 | 978.03 |
| 1466121600000 | 971.71 |
| 1466380800000 | 977.99 |
| 1466467200000 | 982.08 |
| 1466553600000 | 979.93 |
| 1466640000000 | 992.8 |
| 1466726400000 | 953.12 |
| 1466985600000 | 934.04 |
| 1467072000000 | 951.5 |
| 1467158400000 | 968.04 |
| 1467244800000 | 981.21 |
| 1467331200000 | 983.16 |
| 1467590400000 | 983.16 |
| 1467676800000 | 975.28 |
| 1467763200000 | 980.95 |
| 1467849600000 | 980.95 |
| 1467936000000 | 995.54 |
| 1468195200000 | 1000.17 |
| 1468281600000 | 1009.81 |
| 1468368000000 | 1008.85 |
| 1468454400000 | 1016.4 |
| 1468540800000 | 1015.24 |
| 1468800000000 | 1019.18 |
| 1468886400000 | 1018.16 |
| 1468972800000 | 1022.11 |
| 1469059200000 | 1018.42 |
| 1469145600000 | 1022.02 |
| 1469404800000 | 1018.15 |
| 1469491200000 | 1019.44 |
| 1469577600000 | 1023.68 |
| 1469664000000 | 1024.63 |
| 1469750400000 | 1026.24 |
| 1470009600000 | 1025.3 |
| 1470096000000 | 1018.37 |
| 1470182400000 | 1020.61 |
| 1470268800000 | 1022.82 |
| 1470355200000 | 1030.83 |
| 1470614400000 | 1031.04 |
| 1470700800000 | 1032.16 |
| 1470787200000 | 1027.97 |
| 1470873600000 | 1032.71 |
| 1470960000000 | 1032.34 |
| 1471219200000 | 1037.12 |
| 1471305600000 | 1032.87 |
| 1471392000000 | 1034.39 |
| 1471478400000 | 1037.3 |
| 1471564800000 | 1036.39 |
| 1471824000000 | 1034.73 |
| 1471910400000 | 1037.67 |
| 1471996800000 | 1031.65 |
| 1472083200000 | 1030.89 |
| 1472169600000 | 1030.72 |
| 1472428800000 | 1035.58 |
| 1472515200000 | 1032.32 |
| 1472601600000 | 1029.65 |
| 1472688000000 | 1031.23 |
| 1472774400000 | 1035.13 |
| 1473033600000 | 1035.13 |
| 1473120000000 | 1041.11 |
| 1473206400000 | 1040.93 |
| 1473292800000 | 1036.88 |
| 1473379200000 | 1012.23 |
| 1473638400000 | 1028.76 |
| 1473724800000 | 1016.41 |
| 1473811200000 | 1018.8 |
| 1473897600000 | 1032.23 |
| 1473984000000 | 1027.37 |
| 1474243200000 | 1025.46 |
| 1474329600000 | 1025.7 |
| 1474416000000 | 1035.05 |
| 1474502400000 | 1041.97 |
| 1474588800000 | 1034.16 |
| 1474848000000 | 1025.74 |
| 1474934400000 | 1033.74 |
| 1475020800000 | 1042.33 |
| 1475107200000 | 1034.23 |
| 1475193600000 | 1044.93 |
| 1475452800000 | 1041.58 |
| 1475539200000 | 1037.39 |
| 1475625600000 | 1043.34 |
| 1475712000000 | 1044.81 |
| 1475798400000 | 1042.71 |
| 1476057600000 | 1048.27 |
| 1476144000000 | 1036.73 |
| 1476230400000 | 1037.31 |
| 1476316800000 | 1032.36 |
| 1476403200000 | 1033.61 |
| 1476662400000 | 1030.36 |
| 1476748800000 | 1036.45 |
| 1476835200000 | 1038.09 |
| 1476921600000 | 1036.63 |
| 1477008000000 | 1034.64 |
| 1477267200000 | 1039.83 |
| 1477353600000 | 1037.98 |
| 1477440000000 | 1035.48 |
| 1477526400000 | 1032.74 |
| 1477612800000 | 1030.87 |
| 1477872000000 | 1028.54 |
| 1477958400000 | 1022.94 |
| 1478044800000 | 1015.95 |
| 1478131200000 | 1009.28 |
| 1478217600000 | 1007.12 |
| 1478476800000 | 1027.57 |
| 1478563200000 | 1033.62 |
| 1478649600000 | 1040.62 |
| 1478736000000 | 1036.53 |
| 1478822400000 | 1033.27 |
| 1479081600000 | 1025.84 |
| 1479168000000 | 1038.05 |
| 1479254400000 | 1039.06 |
| 1479340800000 | 1043.19 |
| 1479427200000 | 1040.68 |
| 1479686400000 | 1050.24 |
| 1479772800000 | 1051.79 |
| 1479859200000 | 1051.29 |
| 1479945600000 | 1051.29 |
| 1480032000000 | 1055.67 |
| 1480291200000 | 1052.07 |
| 1480377600000 | 1051.72 |
| 1480464000000 | 1049.42 |
| 1480550400000 | 1037.84 |
| 1480636800000 | 1040.02 |
| 1480896000000 | 1046.37 |
| 1480982400000 | 1049.5 |
| 1481068800000 | 1063.39 |
| 1481155200000 | 1066.85 |
| 1481241600000 | 1075.55 |
| 1481500800000 | 1074.99 |
| 1481587200000 | 1084.19 |
| 1481673600000 | 1077.5 |
| 1481760000000 | 1082.73 |
| 1481846400000 | 1078.66 |
| 1482105600000 | 1079.03 |
| 1482192000000 | 1082.81 |
| 1482278400000 | 1080.98 |
| 1482364800000 | 1079.81 |
| 1482451200000 | 1081.22 |
| 1482710400000 | 1081.22 |
| 1482796800000 | 1084.29 |
| 1482883200000 | 1074.56 |
| 1482969600000 | 1074.23 |
| 1483056000000 | 1067.77 |
| 1483315200000 | 1067.77 |
| 1483401600000 | 1076.98 |
| 1483488000000 | 1082.23 |
| 1483574400000 | 1082.69 |
| 1483660800000 | 1089.68 |
| 1483920000000 | 1088.07 |
| 1484006400000 | 1085.36 |
| 1484092800000 | 1090.54 |
| 1484179200000 | 1088.03 |
| 1484265600000 | 1090.12 |
| 1484524800000 | 1090.12 |
| 1484611200000 | 1087.88 |
| 1484697600000 | 1088.95 |
| 1484784000000 | 1083.59 |
| 1484870400000 | 1088.23 |
| 1485129600000 | 1085.33 |
| 1485216000000 | 1094.24 |
| 1485302400000 | 1104.69 |
| 1485388800000 | 1101.66 |
| 1485475200000 | 1099.97 |
| 1485734400000 | 1091.45 |
| 1485820800000 | 1088.63 |
| 1485907200000 | 1095.21 |
| 1485993600000 | 1098 |
| 1486080000000 | 1104.51 |
| 1486339200000 | 1105.38 |
| 1486425600000 | 1107.64 |
| 1486512000000 | 1108.52 |
| 1486598400000 | 1112.27 |
| 1486684800000 | 1116.67 |
| 1486944000000 | 1123.69 |
| 1487030400000 | 1127.69 |
| 1487116800000 | 1133.66 |
| 1487203200000 | 1132.11 |
| 1487289600000 | 1134.26 |
| 1487548800000 | 1134.26 |
| 1487635200000 | 1140.71 |
| 1487721600000 | 1140.7 |
| 1487808000000 | 1140.68 |
| 1487894400000 | 1140.26 |
| 1488153600000 | 1141.11 |
| 1488240000000 | 1138.8 |
| 1488326400000 | 1155.31 |
| 1488412800000 | 1148.32 |
| 1488499200000 | 1148.66 |
| 1488758400000 | 1145.59 |
| 1488844800000 | 1143.93 |
| 1488931200000 | 1141.46 |
| 1489017600000 | 1142.57 |
| 1489104000000 | 1146.86 |
| 1489363200000 | 1146.65 |
| 1489449600000 | 1143.16 |
| 1489536000000 | 1152.22 |
| 1489622400000 | 1152.79 |
| 1489708800000 | 1151.72 |
| 1489968000000 | 1152.97 |
| 1490054400000 | 1139.46 |
| 1490140800000 | 1142.9 |
| 1490227200000 | 1140.45 |
| 1490313600000 | 1138.44 |
| 1490572800000 | 1138.62 |
| 1490659200000 | 1147.7 |
| 1490745600000 | 1150.22 |
| 1490832000000 | 1152.47 |
| 1490918400000 | 1148.71 |
| 1491177600000 | 1147.86 |
| 1491264000000 | 1149.1 |
| 1491350400000 | 1145.8 |
| 1491436800000 | 1146.36 |
| 1491523200000 | 1144.83 |
| 1491782400000 | 1144.85 |
| 1491868800000 | 1141.73 |
| 1491955200000 | 1138.37 |
| 1492041600000 | 1131.03 |
| 1492128000000 | 1131.03 |
| 1492387200000 | 1140.42 |
| 1492473600000 | 1138.64 |
| 1492560000000 | 1136.05 |
| 1492646400000 | 1143.99 |
| 1492732800000 | 1139.93 |
| 1492992000000 | 1153.09 |
| 1493078400000 | 1162.65 |
| 1493164800000 | 1159.74 |
| 1493251200000 | 1161.8 |
| 1493337600000 | 1163.88 |
| 1493596800000 | 1168.9 |
| 1493683200000 | 1169.28 |
| 1493769600000 | 1170.88 |
| 1493856000000 | 1170.7 |
| 1493942400000 | 1175.58 |
| 1494201600000 | 1179.85 |
| 1494288000000 | 1178.82 |
| 1494374400000 | 1181.97 |
| 1494460800000 | 1182.18 |
| 1494547200000 | 1183.46 |
| 1494806400000 | 1189.22 |
| 1494892800000 | 1191.01 |
| 1494979200000 | 1165.98 |
| 1495065600000 | 1172.35 |
| 1495152000000 | 1180.78 |
| 1495411200000 | 1187.34 |
| 1495497600000 | 1188.9 |
| 1495584000000 | 1193.38 |
| 1495670400000 | 1197.95 |
| 1495756800000 | 1198.79 |
| 1496016000000 | 1198.79 |
| 1496102400000 | 1199.82 |
| 1496188800000 | 1198.82 |
| 1496275200000 | 1204.79 |
| 1496361600000 | 1209.96 |
| 1496620800000 | 1208.99 |
| 1496707200000 | 1207.16 |
| 1496793600000 | 1208.8 |
| 1496880000000 | 1211.25 |
| 1496966400000 | 1200.36 |
| 1497225600000 | 1195.3 |
| 1497312000000 | 1202.38 |
| 1497398400000 | 1198.8 |
| 1497484800000 | 1195.61 |
| 1497571200000 | 1195.83 |
| 1497830400000 | 1210.01 |
| 1497916800000 | 1203.54 |
| 1498003200000 | 1204.36 |
| 1498089600000 | 1204.79 |
| 1498176000000 | 1209.22 |
| 1498435200000 | 1205.36 |
| 1498521600000 | 1191.83 |
| 1498608000000 | 1202.79 |
| 1498694400000 | 1188.39 |
| 1498780800000 | 1189.83 |
| 1499040000000 | 1189.46 |
| 1499126400000 | 1189.46 |
| 1499212800000 | 1193.72 |
| 1499299200000 | 1183.09 |
| 1499385600000 | 1192.9 |
| 1499644800000 | 1197.96 |
| 1499731200000 | 1199.95 |
| 1499817600000 | 1210.08 |
| 1499904000000 | 1212.38 |
| 1499990400000 | 1219.93 |
| 1500249600000 | 1219.63 |
| 1500336000000 | 1222.43 |
| 1500422400000 | 1228.56 |
| 1500508800000 | 1227.76 |
| 1500595200000 | 1226.05 |
| 1500854400000 | 1225.52 |
| 1500940800000 | 1227.74 |
| 1501027200000 | 1230.05 |
| 1501113600000 | 1227.23 |
| 1501200000000 | 1226.44 |
| 1501459200000 | 1223.43 |
| 1501545600000 | 1228.76 |
| 1501632000000 | 1234.76 |
| 1501718400000 | 1231.12 |
| 1501804800000 | 1233.14 |
| 1502064000000 | 1238.69 |
| 1502150400000 | 1235.67 |
| 1502236800000 | 1236.43 |
| 1502323200000 | 1217.19 |
| 1502409600000 | 1218.99 |
| 1502668800000 | 1232.35 |
| 1502755200000 | 1234.16 |
| 1502841600000 | 1235.48 |
| 1502928000000 | 1216.25 |
| 1503014400000 | 1215.35 |
| 1503273600000 | 1214.95 |
| 1503360000000 | 1228.67 |
| 1503446400000 | 1226.97 |
| 1503532800000 | 1225.68 |
| 1503619200000 | 1226.54 |
| 1503878400000 | 1228.58 |
| 1503964800000 | 1231.68 |
| 1504051200000 | 1236.59 |
| 1504137600000 | 1244.4 |
| 1504224000000 | 1247.28 |
| 1504483200000 | 1247.28 |
| 1504569600000 | 1238.81 |
| 1504656000000 | 1243.36 |
| 1504742400000 | 1246.49 |
| 1504828800000 | 1240.41 |
| 1505088000000 | 1257.48 |
| 1505174400000 | 1261.32 |
| 1505260800000 | 1261.1 |
| 1505347200000 | 1261.1 |
| 1505433600000 | 1262.44 |
| 1505692800000 | 1264.13 |
| 1505779200000 | 1267.83 |
| 1505865600000 | 1266.66 |
| 1505952000000 | 1260.32 |
| 1506038400000 | 1259.81 |
| 1506297600000 | 1251.1 |
| 1506384000000 | 1253.41 |
| 1506470400000 | 1261.38 |
| 1506556800000 | 1264.48 |
| 1506643200000 | 1269.73 |
| 1506902400000 | 1272.97 |
| 1506988800000 | 1276.08 |
| 1507075200000 | 1275.92 |
| 1507161600000 | 1285.56 |
| 1507248000000 | 1286.13 |
| 1507507200000 | 1286.87 |
| 1507593600000 | 1290.02 |
| 1507680000000 | 1293.71 |
| 1507766400000 | 1292.3 |
| 1507852800000 | 1296.9 |
| 1508112000000 | 1302.09 |
| 1508198400000 | 1301.78 |
| 1508284800000 | 1303.72 |
| 1508371200000 | 1298.25 |
| 1508457600000 | 1301.97 |
| 1508716800000 | 1295.93 |
| 1508803200000 | 1301.63 |
| 1508889600000 | 1295.51 |
| 1508976000000 | 1298.6 |
| 1509062400000 | 1313.97 |
| 1509321600000 | 1312.88 |
| 1509408000000 | 1317.83 |
| 1509494400000 | 1320.11 |
| 1509580800000 | 1321.49 |
| 1509667200000 | 1328.31 |
| 1509926400000 | 1332.61 |
| 1510012800000 | 1335.27 |
| 1510099200000 | 1339.56 |
| 1510185600000 | 1332.54 |
| 1510272000000 | 1330.32 |
| 1510531200000 | 1331.85 |
| 1510617600000 | 1327.71 |
| 1510704000000 | 1317.57 |
| 1510790400000 | 1327.52 |
| 1510876800000 | 1321.89 |
| 1511136000000 | 1324.3 |
| 1511222400000 | 1336.44 |
| 1511308800000 | 1335.49 |
| 1511395200000 | 1335.49 |
| 1511481600000 | 1339.87 |
| 1511740800000 | 1338.3 |
| 1511827200000 | 1344.17 |
| 1511913600000 | 1327.01 |
| 1512000000000 | 1338.9 |
| 1512086400000 | 1335.68 |
| 1512345600000 | 1327.78 |
| 1512432000000 | 1325.79 |
| 1512518400000 | 1326.46 |
| 1512604800000 | 1332.29 |
| 1512691200000 | 1337.13 |
| 1512950400000 | 1344.57 |
| 1513036800000 | 1343.15 |
| 1513123200000 | 1344.98 |
| 1513209600000 | 1342.87 |
| 1513296000000 | 1354.43 |
| 1513555200000 | 1364.81 |
| 1513641600000 | 1360.95 |
| 1513728000000 | 1360.23 |
| 1513814400000 | 1361.59 |
| 1513900800000 | 1360.5 |
| 1514160000000 | 1360.5 |
| 1514246400000 | 1355.01 |
| 1514332800000 | 1356.18 |
| 1514419200000 | 1357.82 |
| 1514505600000 | 1350.4 |
| 1514851200000 | 1365.41 |
| 1514937600000 | 1376.55 |
| 1515024000000 | 1383.59 |
| 1515110400000 | 1393.83 |
| 1515369600000 | 1397.06 |
| 1515456000000 | 1396.37 |
| 1515542400000 | 1393.38 |
| 1515628800000 | 1402.36 |
| 1515715200000 | 1408.55 |
| 1515974400000 | 1408.55 |
| 1516060800000 | 1406.61 |
| 1516147200000 | 1423.31 |
| 1516233600000 | 1420 |
| 1516320000000 | 1425.97 |
| 1516579200000 | 1435.98 |
| 1516665600000 | 1439.64 |
| 1516752000000 | 1433.63 |
| 1516838400000 | 1434.51 |
| 1516924800000 | 1451.93 |
| 1517184000000 | 1438.81 |
| 1517270400000 | 1422.64 |
| 1517356800000 | 1425.09 |
| 1517443200000 | 1431.2 |
| 1517529600000 | 1390.52 |
| 1517788800000 | 1332.07 |
| 1517875200000 | 1359.03 |
| 1517961600000 | 1345.28 |
| 1518048000000 | 1295.19 |
| 1518134400000 | 1317.15 |
| 1518393600000 | 1338.97 |
| 1518480000000 | 1340.3 |
| 1518566400000 | 1361.03 |
| 1518652800000 | 1379.83 |
| 1518739200000 | 1378.9 |
| 1518998400000 | 1378.9 |
| 1519084800000 | 1373.75 |
| 1519171200000 | 1367.2 |
| 1519257600000 | 1370.64 |
| 1519344000000 | 1394.8 |
| 1519603200000 | 1414.79 |
| 1519689600000 | 1399.72 |
| 1519776000000 | 1383.49 |
| 1519862400000 | 1360.77 |
| 1519948800000 | 1368.83 |
| 1520208000000 | 1383.83 |
| 1520294400000 | 1388.39 |
| 1520380800000 | 1390.1 |
| 1520467200000 | 1397.96 |
| 1520553600000 | 1423.67 |
| 1520812800000 | 1424.14 |
| 1520899200000 | 1411.65 |
| 1520985600000 | 1404.61 |
| 1521072000000 | 1405.41 |
| 1521158400000 | 1407.3 |
| 1521417600000 | 1382.28 |
| 1521504000000 | 1382.08 |
| 1521590400000 | 1378.9 |
| 1521676800000 | 1343 |
| 1521763200000 | 1312.73 |
| 1522022400000 | 1348.96 |
| 1522108800000 | 1320.35 |
| 1522195200000 | 1312.99 |
| 1522281600000 | 1335.55 |
| 1522368000000 | 1335.55 |
| 1522627200000 | 1306.57 |
| 1522713600000 | 1323.13 |
| 1522800000000 | 1335.7 |
| 1522886400000 | 1344.52 |
| 1522972800000 | 1313.8 |
| 1523232000000 | 1321.78 |
| 1523318400000 | 1350.16 |
| 1523404800000 | 1344.49 |
| 1523491200000 | 1357.85 |
| 1523577600000 | 1355.14 |
| 1523836800000 | 1364.21 |
| 1523923200000 | 1380.48 |
| 1524009600000 | 1379.98 |
| 1524096000000 | 1367.78 |
| 1524182400000 | 1350.37 |
| 1524441600000 | 1346.73 |
| 1524528000000 | 1323.56 |
| 1524614400000 | 1325.37 |
| 1524700800000 | 1344.31 |
| 1524787200000 | 1337.41 |
| 1525046400000 | 1331.03 |
| 1525132800000 | 1338.68 |
| 1525219200000 | 1336.62 |
| 1525305600000 | 1336.69 |
| 1525392000000 | 1359.5 |
| 1525651200000 | 1366.34 |
| 1525737600000 | 1369.35 |
| 1525824000000 | 1387.53 |
| 1525910400000 | 1403.44 |
| 1525996800000 | 1403.75 |
| 1526256000000 | 1406.29 |
| 1526342400000 | 1393.55 |
| 1526428800000 | 1399.78 |
| 1526515200000 | 1399.6 |
| 1526601600000 | 1393.4 |
| 1526860800000 | 1405.24 |
| 1526947200000 | 1399.05 |
| 1527033600000 | 1406.83 |
| 1527120000000 | 1401.59 |
| 1527206400000 | 1397.42 |
| 1527465600000 | 1397.42 |
| 1527552000000 | 1383.55 |
| 1527638400000 | 1398.98 |
| 1527724800000 | 1392.71 |
| 1527811200000 | 1413.69 |
| 1528070400000 | 1421.09 |
| 1528156800000 | 1422.66 |
| 1528243200000 | 1433.15 |
| 1528329600000 | 1430.95 |
| 1528416000000 | 1432.43 |
| 1528675200000 | 1433.14 |
| 1528761600000 | 1435.91 |
| 1528848000000 | 1429.77 |
| 1528934400000 | 1432.58 |
| 1529020800000 | 1428.9 |
| 1529280000000 | 1426.89 |
| 1529366400000 | 1415.13 |
| 1529452800000 | 1416.5 |
| 1529539200000 | 1405.04 |
| 1529625600000 | 1408.79 |
| 1529884800000 | 1382.3 |
| 1529971200000 | 1387.28 |
| 1530057600000 | 1374.19 |
| 1530144000000 | 1383.96 |
| 1530230400000 | 1386.99 |
| 1530489600000 | 1391.41 |
| 1530576000000 | 1378.52 |
| 1530662400000 | 1378.52 |
| 1530748800000 | 1396.48 |
| 1530835200000 | 1409.31 |
| 1531094400000 | 1422.38 |
| 1531180800000 | 1428.2 |
| 1531267200000 | 1413.61 |
| 1531353600000 | 1429.22 |
| 1531440000000 | 1430.6 |
| 1531699200000 | 1426.73 |
| 1531785600000 | 1435.55 |
| 1531872000000 | 1435.91 |
| 1531958400000 | 1431.77 |
| 1532044800000 | 1429.68 |
| 1532304000000 | 1430.99 |
| 1532390400000 | 1443.2 |
| 1532476800000 | 1458.24 |
| 1532563200000 | 1444.45 |
| 1532649600000 | 1428.29 |
| 1532908800000 | 1417.44 |
| 1532995200000 | 1425.93 |
| 1533081600000 | 1430.37 |
| 1533168000000 | 1439.71 |
| 1533254400000 | 1446.07 |
| 1533513600000 | 1452.62 |
| 1533600000000 | 1456.35 |
| 1533686400000 | 1455.82 |
| 1533772800000 | 1450.6 |
| 1533859200000 | 1437.57 |
| 1534118400000 | 1432.73 |
| 1534204800000 | 1437.59 |
| 1534291200000 | 1425.31 |
| 1534377600000 | 1434.08 |
| 1534464000000 | 1439.1 |
| 1534723200000 | 1441.17 |
| 1534809600000 | 1445 |
| 1534896000000 | 1446.9 |
| 1534982400000 | 1443.47 |
| 1535068800000 | 1454.59 |
| 1535328000000 | 1468.95 |
| 1535414400000 | 1468.67 |
| 1535500800000 | 1477.35 |
| 1535587200000 | 1471 |
| 1535673600000 | 1469.41 |
| 1535932800000 | 1469.41 |
| 1536019200000 | 1463.83 |
| 1536105600000 | 1459.87 |
| 1536192000000 | 1447.53 |
| 1536278400000 | 1444.25 |
| 1536537600000 | 1445.01 |
| 1536624000000 | 1451.62 |
| 1536710400000 | 1448.55 |
| 1536796800000 | 1461.77 |
| 1536883200000 | 1463.2 |
| 1537142400000 | 1451.61 |
| 1537228800000 | 1458.83 |
| 1537315200000 | 1466.21 |
| 1537401600000 | 1481.46 |
| 1537488000000 | 1477.99 |
| 1537747200000 | 1479.72 |
| 1537833600000 | 1478.35 |
| 1537920000000 | 1473.61 |
| 1538006400000 | 1481.21 |
| 1538092800000 | 1482.46 |
| 1538352000000 | 1488.71 |
| 1538438400000 | 1491.19 |
| 1538524800000 | 1495.22 |
| 1538611200000 | 1475.54 |
| 1538697600000 | 1461.59 |
| 1538956800000 | 1458.21 |
| 1539043200000 | 1456.33 |
| 1539129600000 | 1402.2 |
| 1539216000000 | 1378.36 |
| 1539302400000 | 1400.99 |
| 1539561600000 | 1389.46 |
| 1539648000000 | 1420.52 |
| 1539734400000 | 1417.9 |
| 1539820800000 | 1392.83 |
| 1539907200000 | 1395.35 |
| 1540166400000 | 1395.21 |
| 1540252800000 | 1387.81 |
| 1540339200000 | 1340.73 |
| 1540425600000 | 1367.49 |
| 1540512000000 | 1346.17 |
| 1540771200000 | 1326.6 |
| 1540857600000 | 1351.86 |
| 1540944000000 | 1372.78 |
| 1541030400000 | 1391.58 |
| 1541116800000 | 1374.58 |
| 1541376000000 | 1373.36 |
| 1541462400000 | 1382.89 |
| 1541548800000 | 1410.51 |
| 1541635200000 | 1403.11 |
| 1541721600000 | 1386.5 |
| 1541980800000 | 1350.87 |
| 1542067200000 | 1347.89 |
| 1542153600000 | 1340.24 |
| 1542240000000 | 1360.75 |
| 1542326400000 | 1361.5 |
| 1542585600000 | 1329.5 |
| 1542672000000 | 1307.52 |
| 1542758400000 | 1312.47 |
| 1542844800000 | 1312.47 |
| 1542931200000 | 1298.38 |
| 1543190400000 | 1320.14 |
| 1543276800000 | 1321.62 |
| 1543363200000 | 1353.88 |
| 1543449600000 | 1351.67 |
| 1543536000000 | 1364.44 |
| 1543795200000 | 1384.93 |
| 1543881600000 | 1337.7 |
| 1543968000000 | 1337.7 |
| 1544054400000 | 1332.96 |
| 1544140800000 | 1300.01 |
| 1544400000000 | 1307.02 |
| 1544486400000 | 1307.28 |
| 1544572800000 | 1316.01 |
| 1544659200000 | 1319.7 |
| 1544745600000 | 1297.35 |
| 1545004800000 | 1272.55 |
| 1545091200000 | 1277.89 |
| 1545177600000 | 1250.49 |
| 1545264000000 | 1231.42 |
| 1545350400000 | 1205.03 |
| 1545609600000 | 1175.37 |
| 1545696000000 | 1175.37 |
| 1545782400000 | 1236.93 |
| 1545868800000 | 1247.59 |
| 1545955200000 | 1244.82 |
| 1546214400000 | 1252.5 |
| 1546387200000 | 1257.46 |
| 1546473600000 | 1211.98 |
| 1546560000000 | 1258.75 |
| 1546819200000 | 1266.17 |
| 1546905600000 | 1278.76 |
| 1546992000000 | 1287.01 |
| 1547078400000 | 1292.1 |
| 1547164800000 | 1290.38 |
| 1547424000000 | 1281.57 |
| 1547510400000 | 1296.07 |
| 1547596800000 | 1294.78 |
| 1547683200000 | 1305.92 |
| 1547769600000 | 1324.48 |
| 1548028800000 | 1324.48 |
| 1548115200000 | 1303.57 |
| 1548201600000 | 1304.38 |
| 1548288000000 | 1310.84 |
| 1548374400000 | 1325.26 |
| 1548633600000 | 1310.72 |
| 1548720000000 | 1307.73 |
| 1548806400000 | 1340.31 |
| 1548892800000 | 1360.62 |
| 1548979200000 | 1368.93 |
| 1549238400000 | 1382.34 |
| 1549324800000 | 1392.55 |
| 1549411200000 | 1391.3 |
| 1549497600000 | 1373.07 |
| 1549584000000 | 1376.33 |
| 1549843200000 | 1375.13 |
| 1549929600000 | 1394.31 |
| 1550016000000 | 1398.43 |
| 1550102400000 | 1394.2 |
| 1550188800000 | 1404.3 |
| 1550448000000 | 1404.3 |
| 1550534400000 | 1405.91 |
| 1550620800000 | 1410.33 |
| 1550707200000 | 1403.39 |
| 1550793600000 | 1415.77 |
| 1551052800000 | 1422.08 |
| 1551139200000 | 1420.89 |
| 1551225600000 | 1421.1 |
| 1551312000000 | 1415.8 |
| 1551398400000 | 1428.26 |
| 1551657600000 | 1428.09 |
| 1551744000000 | 1429.34 |
| 1551830400000 | 1418.58 |
| 1551916800000 | 1406.81 |
| 1552003200000 | 1403.76 |
| 1552262400000 | 1426.3 |
| 1552348800000 | 1430.47 |
| 1552435200000 | 1439.25 |
| 1552521600000 | 1435.75 |
| 1552608000000 | 1444.96 |
| 1552867200000 | 1445.12 |
| 1552953600000 | 1449.78 |
| 1553040000000 | 1451.34 |
| 1553126400000 | 1473.47 |
| 1553212800000 | 1442.74 |
| 1553472000000 | 1438.79 |
| 1553558400000 | 1447.17 |
| 1553644800000 | 1439.93 |
| 1553731200000 | 1445.48 |
| 1553817600000 | 1456.32 |
| 1554076800000 | 1475.07 |
| 1554163200000 | 1479.83 |
| 1554249600000 | 1484.69 |
| 1554336000000 | 1489.48 |
| 1554422400000 | 1492.91 |
| 1554681600000 | 1495.19 |
| 1554768000000 | 1486.82 |
| 1554854400000 | 1492.16 |
| 1554940800000 | 1491.69 |
| 1555027200000 | 1498.81 |
| 1555286400000 | 1497.71 |
| 1555372800000 | 1504.74 |
| 1555459200000 | 1504.59 |
| 1555545600000 | 1505.76 |
| 1555632000000 | 1505.76 |
| 1555891200000 | 1509.98 |
| 1555977600000 | 1521.77 |
| 1556064000000 | 1518.04 |
| 1556150400000 | 1514.29 |
| 1556236800000 | 1513.02 |
| 1556496000000 | 1515.01 |
| 1556582400000 | 1508.14 |
| 1556668800000 | 1502.38 |
| 1556755200000 | 1500.22 |
| 1556841600000 | 1515.08 |
| 1557100800000 | 1505.13 |
| 1557187200000 | 1477.4 |
| 1557273600000 | 1473.81 |
| 1557360000000 | 1466.35 |
| 1557446400000 | 1469.05 |
| 1557705600000 | 1426.06 |
| 1557792000000 | 1438.51 |
| 1557878400000 | 1454.37 |
| 1557964800000 | 1461.71 |
| 1558051200000 | 1448.25 |
| 1558310400000 | 1428 |
| 1558396800000 | 1442.52 |
| 1558483200000 | 1434.85 |
| 1558569600000 | 1416.02 |
| 1558656000000 | 1415.28 |
| 1558915200000 | 1415.28 |
| 1559001600000 | 1405.85 |
| 1559088000000 | 1397.09 |
| 1559174400000 | 1402.86 |
| 1559260800000 | 1382.17 |
| 1559520000000 | 1370.36 |
| 1559606400000 | 1404.43 |
| 1559692800000 | 1411.98 |
| 1559779200000 | 1423.86 |
| 1559865600000 | 1443.83 |
| 1560124800000 | 1455.67 |
| 1560211200000 | 1459.45 |
| 1560297600000 | 1453.48 |
| 1560384000000 | 1459.37 |
| 1560470400000 | 1453.4 |
| 1560729600000 | 1457.72 |
| 1560816000000 | 1478.91 |
| 1560902400000 | 1481.2 |
| 1560988800000 | 1497.67 |
| 1561075200000 | 1497.58 |
| 1561334400000 | 1498.39 |
| 1561420800000 | 1481.56 |
| 1561507200000 | 1486.4 |
| 1561593600000 | 1490.49 |
| 1561680000000 | 1498.53 |
| 1561939200000 | 1513.82 |
| 1562025600000 | 1516.87 |
| 1562112000000 | 1527.18 |
| 1562198400000 | 1527.18 |
| 1562284800000 | 1523.19 |
| 1562544000000 | 1511.18 |
| 1562630400000 | 1514.53 |
| 1562716800000 | 1524.02 |
| 1562803200000 | 1523.82 |
| 1562889600000 | 1534.08 |
| 1563148800000 | 1538.01 |
| 1563235200000 | 1532.73 |
| 1563321600000 | 1526.52 |
| 1563408000000 | 1533.42 |
| 1563494400000 | 1525.06 |
| 1563753600000 | 1536.62 |
| 1563840000000 | 1548.46 |
| 1563926400000 | 1553.68 |
| 1564012800000 | 1540.81 |
| 1564099200000 | 1556.99 |
| 1564358400000 | 1555.21 |
| 1564444800000 | 1550.31 |
| 1564531200000 | 1533.02 |
| 1564617600000 | 1514.79 |
| 1564704000000 | 1497.72 |
| 1564963200000 | 1446.12 |
| 1565049600000 | 1464.38 |
| 1565136000000 | 1469.79 |
| 1565222400000 | 1502.8 |
| 1565308800000 | 1486.61 |
| 1565568000000 | 1469.01 |
| 1565654400000 | 1495.76 |
| 1565740800000 | 1449.47 |
| 1565827200000 | 1452.77 |
| 1565913600000 | 1475.98 |
| 1566172800000 | 1497.57 |
| 1566259200000 | 1485.43 |
| 1566345600000 | 1498.43 |
| 1566432000000 | 1498.93 |
| 1566518400000 | 1453.39 |
| 1566777600000 | 1470.28 |
| 1566864000000 | 1467.53 |
| 1566950400000 | 1476.61 |
| 1567036800000 | 1497.13 |
| 1567123200000 | 1498.53 |
| 1567382400000 | 1498.53 |
| 1567468800000 | 1483.16 |
| 1567555200000 | 1504.39 |
| 1567641600000 | 1531 |
| 1567728000000 | 1531.74 |
| 1567987200000 | 1532.42 |
| 1568073600000 | 1532.94 |
| 1568160000000 | 1550.15 |
| 1568246400000 | 1554.9 |
| 1568332800000 | 1550.8 |
| 1568592000000 | 1545.59 |
| 1568678400000 | 1549.29 |
| 1568764800000 | 1550.61 |
| 1568851200000 | 1550.41 |
| 1568937600000 | 1539.49 |
| 1569196800000 | 1541.38 |
| 1569283200000 | 1525.89 |
| 1569369600000 | 1540.07 |
| 1569456000000 | 1536.16 |
| 1569542400000 | 1525.24 |
| 1569801600000 | 1535.36 |
| 1569888000000 | 1516.92 |
| 1569974400000 | 1485.76 |
| 1570060800000 | 1503.24 |
| 1570147200000 | 1526.55 |
| 1570406400000 | 1517.4 |
| 1570492800000 | 1489.61 |
| 1570579200000 | 1506.23 |
| 1570665600000 | 1515.83 |
| 1570752000000 | 1537.92 |
| 1571011200000 | 1536.59 |
| 1571097600000 | 1549.71 |
| 1571184000000 | 1543.24 |
| 1571270400000 | 1544.79 |
| 1571356800000 | 1537.24 |
| 1571616000000 | 1551.22 |
| 1571702400000 | 1539.41 |
| 1571788800000 | 1547.26 |
| 1571875200000 | 1550.28 |
| 1571961600000 | 1562.78 |
| 1572220800000 | 1574.14 |
| 1572307200000 | 1568.11 |
| 1572393600000 | 1569.69 |
| 1572480000000 | 1569.03 |
| 1572566400000 | 1587.93 |
| 1572825600000 | 1599.38 |
| 1572912000000 | 1598.63 |
| 1572998400000 | 1596.36 |
| 1573084800000 | 1604.13 |
| 1573171200000 | 1606.69 |
| 1573430400000 | 1604.69 |
| 1573516800000 | 1607.1 |
| 1573603200000 | 1608.23 |
| 1573689600000 | 1608.84 |
| 1573776000000 | 1622.93 |
| 1574035200000 | 1621.25 |
| 1574121600000 | 1621.38 |
| 1574208000000 | 1613.04 |
| 1574294400000 | 1611.27 |
| 1574380800000 | 1613.45 |
| 1574640000000 | 1630.3 |
| 1574726400000 | 1630.78 |
| 1574812800000 | 1639.05 |
| 1574899200000 | 1639.05 |
| 1574985600000 | 1631.73 |
| 1575244800000 | 1616.97 |
| 1575331200000 | 1603.78 |
| 1575417600000 | 1617.99 |
| 1575504000000 | 1623.44 |
| 1575590400000 | 1642.04 |
| 1575849600000 | 1636.11 |
| 1575936000000 | 1637.16 |
| 1576022400000 | 1645.99 |
| 1576108800000 | 1659.12 |
| 1576195200000 | 1657.26 |
| 1576454400000 | 1669.97 |
| 1576540800000 | 1668.73 |
| 1576627200000 | 1670.19 |
| 1576713600000 | 1678.16 |
| 1576800000000 | 1685.2 |
| 1577059200000 | 1691.71 |
| 1577145600000 | 1690.35 |
| 1577232000000 | 1690.35 |
| 1577318400000 | 1700.93 |
| 1577404800000 | 1700.84 |
| 1577664000000 | 1690.5 |
| 1577750400000 | 1696.3 |
| 1577923200000 | 1718.51 |
| 1578009600000 | 1703.5 |
| 1578268800000 | 1710.75 |
| 1578355200000 | 1707.26 |
| 1578441600000 | 1715.99 |
| 1578528000000 | 1732.55 |
| 1578614400000 | 1730.49 |
| 1578873600000 | 1747.61 |
| 1578960000000 | 1742.71 |
| 1579046400000 | 1745.9 |
| 1579132800000 | 1760.07 |
| 1579219200000 | 1769.7 |
| 1579478400000 | 1769.7 |
| 1579564800000 | 1761.74 |
| 1579651200000 | 1765.25 |
| 1579737600000 | 1767.24 |
| 1579824000000 | 1755.86 |
| 1580083200000 | 1719.47 |
| 1580169600000 | 1738.08 |
| 1580256000000 | 1741.02 |
| 1580342400000 | 1739.4 |
| 1580428800000 | 1694.97 |
| 1580688000000 | 1710.23 |
| 1580774400000 | 1733.73 |
| 1580860800000 | 1752.59 |
| 1580947200000 | 1761.01 |
| 1581033600000 | 1744.62 |
| 1581292800000 | 1757.02 |
| 1581379200000 | 1759.86 |
| 1581465600000 | 1778.17 |
| 1581552000000 | 1773.95 |
| 1581638400000 | 1778.92 |
| 1581897600000 | 1778.92 |
| 1581984000000 | 1768.76 |
| 1582070400000 | 1782.8 |
| 1582156800000 | 1771.28 |
| 1582243200000 | 1745.39 |
| 1582502400000 | 1676.04 |
| 1582588800000 | 1622.9 |
| 1582675200000 | 1621 |
| 1582761600000 | 1546.29 |
| 1582848000000 | 1545.01 |
| 1583107200000 | 1620.16 |
| 1583193600000 | 1570.72 |
| 1583280000000 | 1635.77 |
| 1583366400000 | 1576.56 |
| 1583452800000 | 1552.19 |
| 1583712000000 | 1430.59 |
| 1583798400000 | 1507.45 |
| 1583884800000 | 1432.42 |
| 1583971200000 | 1295.69 |
| 1584057600000 | 1419.51 |
| 1584316800000 | 1249.52 |
| 1584403200000 | 1316.09 |
| 1584489600000 | 1252.7 |
| 1584576000000 | 1258.37 |
| 1584662400000 | 1206.94 |
| 1584921600000 | 1178.01 |
| 1585008000000 | 1294.11 |
| 1585094400000 | 1302.79 |
| 1585180800000 | 1380.1 |
| 1585267200000 | 1325.69 |
| 1585526400000 | 1372.71 |
| 1585612800000 | 1358 |
| 1585699200000 | 1295.57 |
| 1585785600000 | 1330.84 |
| 1585872000000 | 1310.59 |
| 1586131200000 | 1410.69 |
| 1586217600000 | 1404.05 |
| 1586304000000 | 1450.54 |
| 1586390400000 | 1458.93 |
| 1586476800000 | 1458.93 |
| 1586736000000 | 1453.38 |
| 1586822400000 | 1500.16 |
| 1586908800000 | 1470.09 |
| 1586995200000 | 1473.81 |
| 1587081600000 | 1506.76 |
| 1587340800000 | 1478.28 |
| 1587427200000 | 1429.61 |
| 1587513600000 | 1475.33 |
| 1587600000000 | 1477.9 |
| 1587686400000 | 1498.54 |
| 1587945600000 | 1515.37 |
| 1588032000000 | 1501.38 |
| 1588118400000 | 1557.21 |
| 1588204800000 | 1547.06 |
| 1588291200000 | 1507.01 |
| 1588550400000 | 1515.87 |
| 1588636800000 | 1533.22 |
| 1588723200000 | 1530.87 |
| 1588809600000 | 1549.11 |
| 1588896000000 | 1577.65 |
| 1589155200000 | 1581.51 |
| 1589241600000 | 1550.02 |
| 1589328000000 | 1523.74 |
| 1589414400000 | 1541.8 |
| 1589500800000 | 1544.42 |
| 1589760000000 | 1592 |
| 1589846400000 | 1579 |
| 1589932800000 | 1615.99 |
| 1590019200000 | 1600.64 |
| 1590105600000 | 1607.79 |
| 1590364800000 | 1607.79 |
| 1590451200000 | 1621.63 |
| 1590537600000 | 1635.09 |
| 1590624000000 | 1630.99 |
| 1590710400000 | 1641.96 |
| 1590969600000 | 1648.54 |
| 1591056000000 | 1663.52 |
| 1591142400000 | 1681.99 |
| 1591228800000 | 1671.74 |
| 1591315200000 | 1717.15 |
| 1591574400000 | 1735.16 |
| 1591660800000 | 1733.21 |
| 1591747200000 | 1732.89 |
| 1591833600000 | 1629.82 |
| 1591920000000 | 1653.07 |
| 1592179200000 | 1667.27 |
| 1592265600000 | 1696.8 |
| 1592352000000 | 1693.8 |
| 1592438400000 | 1692.93 |
| 1592524800000 | 1684.26 |
| 1592784000000 | 1700.49 |
| 1592870400000 | 1712.9 |
| 1592956800000 | 1670.63 |
| 1593043200000 | 1690.4 |
| 1593129600000 | 1640.62 |
| 1593388800000 | 1667.17 |
| 1593475200000 | 1693.25 |
| 1593561600000 | 1699.2 |
| 1593648000000 | 1709.59 |
| 1593734400000 | 1709.59 |
| 1593993600000 | 1738.6 |
| 1594080000000 | 1723.3 |
| 1594166400000 | 1738.72 |
| 1594252800000 | 1735.78 |
| 1594339200000 | 1748.96 |
| 1594598400000 | 1732.01 |
| 1594684800000 | 1758.73 |
| 1594771200000 | 1773.01 |
| 1594857600000 | 1764.42 |
| 1594944000000 | 1771.25 |
| 1595203200000 | 1790.12 |
| 1595289600000 | 1787.44 |
| 1595376000000 | 1798.99 |
| 1595462400000 | 1769.01 |
| 1595548800000 | 1752.96 |
| 1595808000000 | 1776.68 |
| 1595894400000 | 1757.8 |
| 1595980800000 | 1781.16 |
| 1596067200000 | 1782.24 |
| 1596153600000 | 1814.33 |
| 1596412800000 | 1830.08 |
| 1596499200000 | 1840.65 |
| 1596585600000 | 1852.99 |
| 1596672000000 | 1876.42 |
| 1596758400000 | 1865.81 |
| 1597017600000 | 1873.38 |
| 1597104000000 | 1853.15 |
| 1597190400000 | 1886.35 |
| 1597276800000 | 1892.36 |
| 1597363200000 | 1890.1 |
| 1597622400000 | 1897.79 |
| 1597708800000 | 1906.55 |
| 1597795200000 | 1901.08 |
| 1597881600000 | 1916.54 |
| 1597968000000 | 1938.1 |
| 1598227200000 | 1958.33 |
| 1598313600000 | 1964 |
| 1598400000000 | 1987.99 |
| 1598486400000 | 1976.51 |
| 1598572800000 | 1994.58 |
| 1598832000000 | 1999.64 |
| 1598918400000 | 2026.73 |
| 1599004800000 | 2054.12 |
| 1599091200000 | 1960.42 |
| 1599177600000 | 1941.19 |
| 1599436800000 | 1941.19 |
| 1599523200000 | 1875.44 |
| 1599609600000 | 1920 |
| 1599696000000 | 1885.43 |
| 1599782400000 | 1883.02 |
| 1600041600000 | 1908.03 |
| 1600128000000 | 1918.24 |
| 1600214400000 | 1900.15 |
| 1600300800000 | 1884.99 |
| 1600387200000 | 1856.73 |
| 1600646400000 | 1844.94 |
| 1600732800000 | 1865.62 |
| 1600819200000 | 1817.57 |
| 1600905600000 | 1824.73 |
| 1600992000000 | 1854.47 |
| 1601251200000 | 1886.28 |
| 1601337600000 | 1881.62 |
| 1601424000000 | 1897.09 |
| 1601510400000 | 1908.01 |
| 1601596800000 | 1877.08 |
| 1601856000000 | 1915.62 |
| 1601942400000 | 1887.93 |
| 1602028800000 | 1914.85 |
| 1602115200000 | 1930.9 |
| 1602201600000 | 1949.6 |
| 1602460800000 | 1995.29 |
| 1602547200000 | 1978.22 |
| 1602633600000 | 1971.55 |
| 1602720000000 | 1964.96 |
| 1602806400000 | 1964.27 |
| 1603065600000 | 1932.92 |
| 1603152000000 | 1946.15 |
| 1603238400000 | 1948.43 |
| 1603324800000 | 1954.37 |
| 1603411200000 | 1956.66 |
| 1603670400000 | 1921.19 |
| 1603756800000 | 1923.76 |
| 1603843200000 | 1844.28 |
| 1603929600000 | 1880.76 |
| 1604016000000 | 1848.99 |
| 1604275200000 | 1866.87 |
| 1604361600000 | 1895.24 |
| 1604448000000 | 1948.19 |
| 1604534400000 | 1994.61 |
| 1604620800000 | 1999.35 |
| 1604880000000 | 2005.03 |
| 1604966400000 | 1989.27 |
| 1605052800000 | 2015.95 |
| 1605139200000 | 1997.5 |
| 1605225600000 | 2019.75 |
| 1605484800000 | 2040.37 |
| 1605571200000 | 2031.69 |
| 1605657600000 | 2008.92 |
| 1605744000000 | 2021.25 |
| 1605830400000 | 2005.32 |
| 1606089600000 | 2006.94 |
| 1606176000000 | 2037.25 |
| 1606262400000 | 2036.21 |
| 1606348800000 | 2036.21 |
| 1606435200000 | 2044.57 |
| 1606694400000 | 2048.38 |
| 1606780800000 | 2080.14 |
| 1606867200000 | 2087.89 |
| 1606953600000 | 2082.82 |
| 1607040000000 | 2104.05 |
| 1607299200000 | 2104.83 |
| 1607385600000 | 2111.92 |
| 1607472000000 | 2084.21 |
| 1607558400000 | 2086.54 |
| 1607644800000 | 2077.15 |
| 1607904000000 | 2070.4 |
| 1607990400000 | 2106.87 |
| 1608076800000 | 2105.35 |
| 1608163200000 | 2117.26 |
| 1608249600000 | 2108.17 |
| 1608508800000 | 2101.99 |
| 1608595200000 | 2102.35 |
| 1608681600000 | 2099.77 |
| 1608768000000 | 2109.36 |
| 1608854400000 | 2109.36 |
| 1609113600000 | 2134.05 |
| 1609200000000 | 2126.19 |
| 1609286400000 | 2126.86 |
| 1609372800000 | 2133.67 |
| 1609718400000 | 2104.8 |
| 1609804800000 | 2127.07 |
| 1609891200000 | 2116.86 |
| 1609977600000 | 2159.23 |
| 1610064000000 | 2171.39 |
| 1610323200000 | 2152.72 |
| 1610409600000 | 2146.44 |
| 1610496000000 | 2154.57 |
| 1610582400000 | 2140.94 |
| 1610668800000 | 2120.98 |
| 1610928000000 | 2120.98 |
| 1611014400000 | 2146.65 |
| 1611100800000 | 2182.89 |
| 1611187200000 | 2197.87 |
| 1611273600000 | 2190.27 |
| 1611532800000 | 2201.81 |
| 1611619200000 | 2198.29 |
| 1611705600000 | 2138.04 |
| 1611792000000 | 2145.88 |
| 1611878400000 | 2104.92 |
| 1612137600000 | 2142.73 |
| 1612224000000 | 2171.15 |
| 1612310400000 | 2175.95 |
| 1612396800000 | 2197.97 |
| 1612483200000 | 2212.79 |
| 1612742400000 | 2228.1 |
| 1612828800000 | 2222.74 |
| 1612915200000 | 2228.49 |
| 1613001600000 | 2239.77 |
| 1613088000000 | 2248.79 |
| 1613347200000 | 2248.79 |
| 1613433600000 | 2248.91 |
| 1613520000000 | 2237.65 |
| 1613606400000 | 2225.4 |
| 1613692800000 | 2223.38 |
| 1613952000000 | 2196.78 |
| 1614038400000 | 2200.88 |
| 1614124800000 | 2226.05 |
| 1614211200000 | 2161.39 |
| 1614297600000 | 2159.01 |
| 1614556800000 | 2220.19 |
| 1614643200000 | 2194.94 |
| 1614729600000 | 2158.25 |
| 1614816000000 | 2128.32 |
| 1614902400000 | 2173.41 |
| 1615161600000 | 2132.34 |
| 1615248000000 | 2176.93 |
| 1615334400000 | 2182.16 |
| 1615420800000 | 2217.46 |
| 1615507200000 | 2204.86 |
| 1615766400000 | 2230.8 |
| 1615852800000 | 2238.75 |
| 1615939200000 | 2243.99 |
| 1616025600000 | 2196.8 |
| 1616112000000 | 2194.48 |
| 1616371200000 | 2218.56 |
| 1616457600000 | 2199.42 |
| 1616544000000 | 2181.15 |
| 1616630400000 | 2185.87 |
| 1616716800000 | 2228.69 |
| 1616976000000 | 2232.52 |
| 1617062400000 | 2216.1 |
| 1617148800000 | 2234.06 |
| 1617235200000 | 2267.17 |
| 1617321600000 | 2267.19 |
| 1617580800000 | 2308.2 |
| 1617667200000 | 2303.84 |
| 1617753600000 | 2313.64 |
| 1617840000000 | 2329.08 |
| 1617926400000 | 2346.14 |
| 1618185600000 | 2334.69 |
| 1618272000000 | 2348.01 |
| 1618358400000 | 2333.01 |
| 1618444800000 | 2368.37 |
| 1618531200000 | 2369.07 |
| 1618790400000 | 2357.1 |
| 1618876800000 | 2336.09 |
| 1618963200000 | 2355.57 |
| 1619049600000 | 2331.96 |
| 1619136000000 | 2361.65 |
| 1619395200000 | 2369.51 |
| 1619481600000 | 2364.37 |
| 1619568000000 | 2373.19 |
| 1619654400000 | 2393.47 |
| 1619740800000 | 2363.97 |
| 1620000000000 | 2367.5 |
| 1620086400000 | 2338.68 |
| 1620172800000 | 2345.47 |
| 1620259200000 | 2364.7 |
| 1620345600000 | 2382.48 |
| 1620604800000 | 2340.48 |
| 1620691200000 | 2325.55 |
| 1620777600000 | 2272.9 |
| 1620864000000 | 2298.47 |
| 1620950400000 | 2341.09 |
| 1621209600000 | 2338.52 |
| 1621296000000 | 2315.97 |
| 1621382400000 | 2315.22 |
| 1621468800000 | 2349.29 |
| 1621555200000 | 2341.39 |
| 1621814400000 | 2373.72 |
| 1621900800000 | 2370.79 |
| 1621987200000 | 2373.22 |
| 1622073600000 | 2368.22 |
| 1622160000000 | 2371.12 |
| 1622419200000 | 2371.12 |
| 1622505600000 | 2369.77 |
| 1622592000000 | 2379.8 |
| 1622678400000 | 2367.19 |
| 1622764800000 | 2398.93 |
| 1623024000000 | 2397.39 |
| 1623110400000 | 2397.96 |
| 1623196800000 | 2395.38 |
| 1623283200000 | 2405.9 |
| 1623369600000 | 2412.33 |
| 1623628800000 | 2425.93 |
| 1623715200000 | 2417.39 |
| 1623801600000 | 2401.35 |
| 1623888000000 | 2411.5 |
| 1623974400000 | 2379.2 |
| 1624233600000 | 2407.76 |
| 1624320000000 | 2426.36 |
| 1624406400000 | 2424.3 |
| 1624492800000 | 2438.07 |
| 1624579200000 | 2445.84 |
| 1624838400000 | 2463.32 |
| 1624924800000 | 2468.53 |
| 1625011200000 | 2466.83 |
| 1625097600000 | 2477.66 |
| 1625184000000 | 2500.84 |
| 1625443200000 | 2500.84 |
| 1625529600000 | 2501.97 |
| 1625616000000 | 2507.57 |
| 1625702400000 | 2483.76 |
| 1625788800000 | 2511.52 |
| 1626048000000 | 2518.44 |
| 1626134400000 | 2518.06 |
| 1626220800000 | 2525.86 |
| 1626307200000 | 2510.6 |
| 1626393600000 | 2486.37 |
| 1626652800000 | 2447.47 |
| 1626739200000 | 2482.15 |
| 1626825600000 | 2504.74 |
| 1626912000000 | 2513.66 |
| 1626998400000 | 2550.58 |
| 1627257600000 | 2560.97 |
| 1627344000000 | 2539.28 |
| 1627430400000 | 2543.83 |
| 1627516800000 | 2555.19 |
| 1627603200000 | 2550.15 |
| 1627862400000 | 2543.96 |
| 1627948800000 | 2558.59 |
| 1628035200000 | 2557.16 |
| 1628121600000 | 2569.17 |
| 1628208000000 | 2567.54 |
| 1628467200000 | 2562.53 |
| 1628553600000 | 2559.9 |
| 1628640000000 | 2560.72 |
| 1628726400000 | 2571.4 |
| 1628812800000 | 2578.14 |
| 1629072000000 | 2587.79 |
| 1629158400000 | 2564.51 |
| 1629244800000 | 2528.36 |
| 1629331200000 | 2532.81 |
| 1629417600000 | 2552.66 |
| 1629676800000 | 2587.8 |
| 1629763200000 | 2594.65 |
| 1629849600000 | 2598.41 |
| 1629936000000 | 2583.03 |
| 1630022400000 | 2614.3 |
| 1630281600000 | 2635.83 |
| 1630368000000 | 2622.43 |
| 1630454400000 | 2627.36 |
| 1630540800000 | 2629.79 |
| 1630627200000 | 2635.51 |
| 1630886400000 | 2635.51 |
| 1630972800000 | 2637.1 |
| 1631059200000 | 2625.16 |
| 1631145600000 | 2617.63 |
| 1631232000000 | 2596.78 |
| 1631491200000 | 2599.69 |
| 1631577600000 | 2586.17 |
| 1631664000000 | 2605.07 |
| 1631750400000 | 2597.59 |
| 1631836800000 | 2563.89 |
| 1632096000000 | 2516 |
| 1632182400000 | 2517.56 |
| 1632268800000 | 2543.29 |
| 1632355200000 | 2574.29 |
| 1632441600000 | 2577.67 |
| 1632700800000 | 2565.66 |
| 1632787200000 | 2505.01 |
| 1632873600000 | 2502.8 |
| 1632960000000 | 2482.61 |
| 1633046400000 | 2515.77 |
| 1633305600000 | 2469.08 |
| 1633392000000 | 2500.02 |
| 1633478400000 | 2508.68 |
| 1633564800000 | 2531.36 |
| 1633651200000 | 2528.88 |
| 1633910400000 | 2514.05 |
| 1633996800000 | 2498.56 |
| 1634083200000 | 2506.79 |
| 1634169600000 | 2553.6 |
| 1634256000000 | 2566.46 |
| 1634515200000 | 2582.17 |
| 1634601600000 | 2605.71 |
| 1634688000000 | 2607.08 |
| 1634774400000 | 2617.02 |
| 1634860800000 | 2599.4 |
| 1635120000000 | 2609.77 |
| 1635206400000 | 2614.07 |
| 1635292800000 | 2599.63 |
| 1635379200000 | 2629.99 |
| 1635465600000 | 2637.58 |
| 1635724800000 | 2635.83 |
| 1635811200000 | 2650.53 |
| 1635897600000 | 2663.8 |
| 1635984000000 | 2694.48 |
| 1636070400000 | 2705.64 |
| 1636329600000 | 2719.31 |
| 1636416000000 | 2716.86 |
| 1636502400000 | 2678.94 |
| 1636588800000 | 2689.22 |
| 1636675200000 | 2722.27 |
| 1636934400000 | 2722.93 |
| 1637020800000 | 2736.94 |
| 1637107200000 | 2726.74 |
| 1637193600000 | 2748.67 |
| 1637280000000 | 2751.36 |
| 1637539200000 | 2725.47 |
| 1637625600000 | 2724.36 |
| 1637712000000 | 2738.95 |
| 1637798400000 | 2738.95 |
| 1637884800000 | 2671.35 |
| 1638144000000 | 2718.84 |
| 1638230400000 | 2680.04 |
| 1638316800000 | 2647.08 |
| 1638403200000 | 2674.96 |
| 1638489600000 | 2652.56 |
| 1638748800000 | 2685.27 |
| 1638835200000 | 2757.4 |
| 1638921600000 | 2776.48 |
| 1639008000000 | 2753.16 |
| 1639094400000 | 2784.57 |
| 1639353600000 | 2747.81 |
| 1639440000000 | 2727.29 |
| 1639526400000 | 2784.81 |
| 1639612800000 | 2742.85 |
| 1639699200000 | 2716.17 |
| 1639958400000 | 2689.64 |
| 1640044800000 | 2747.55 |
| 1640131200000 | 2776 |
| 1640217600000 | 2793.28 |
| 1640304000000 | 2793.28 |
| 1640563200000 | 2839.98 |
| 1640649600000 | 2828.46 |
| 1640736000000 | 2828.88 |
| 1640822400000 | 2818.22 |
| 1640908800000 | 2806.82 |
| 1641168000000 | 2830.86 |
| 1641254400000 | 2821.34 |
| 1641340800000 | 2755.1 |
| 1641427200000 | 2750.95 |
| 1641513600000 | 2732 |
| 1641772800000 | 2729.67 |
| 1641859200000 | 2763.96 |
| 1641945600000 | 2772.64 |
| 1642032000000 | 2725.34 |
| 1642118400000 | 2738.2 |
| 1642377600000 | 2738.2 |
| 1642464000000 | 2684.2 |
| 1642550400000 | 2654.5 |
| 1642636800000 | 2621.71 |
| 1642723200000 | 2566.32 |
| 1642982400000 | 2568.73 |
| 1643068800000 | 2526.64 |
| 1643155200000 | 2528.26 |
| 1643241600000 | 2514.98 |
| 1643328000000 | 2594.19 |
| 1643587200000 | 2660.1 |
| 1643673600000 | 2686.66 |
| 1643760000000 | 2731.98 |
| 1643846400000 | 2636.03 |
| 1643932800000 | 2638.38 |
| 1644192000000 | 2621.21 |
| 1644278400000 | 2639.03 |
| 1644364800000 | 2690.5 |
| 1644451200000 | 2638.4 |
| 1644537600000 | 2576.01 |
| 1644796800000 | 2575.45 |
| 1644883200000 | 2629.51 |
| 1644969600000 | 2631.42 |
| 1645056000000 | 2563.14 |
| 1645142400000 | 2537.22 |
| 1645401600000 | 2537.22 |
| 1645488000000 | 2510.32 |
| 1645574400000 | 2463.64 |
| 1645660800000 | 2509.21 |
| 1645747200000 | 2555.44 |
| 1646006400000 | 2546.51 |
| 1646092800000 | 2500.83 |
| 1646179200000 | 2545.86 |
| 1646265600000 | 2526.56 |
| 1646352000000 | 2491.55 |
| 1646611200000 | 2409.22 |
| 1646697600000 | 2405.35 |
| 1646784000000 | 2476.45 |
| 1646870400000 | 2448.46 |
| 1646956800000 | 2408.99 |
| 1647216000000 | 2367.61 |
| 1647302400000 | 2422.71 |
| 1647388800000 | 2492.75 |
| 1647475200000 | 2517.68 |
| 1647561600000 | 2562.1 |
| 1647820800000 | 2563.66 |
| 1647907200000 | 2597.05 |
| 1647993600000 | 2571.5 |
| 1648080000000 | 2629.39 |
| 1648166400000 | 2637.52 |
| 1648425600000 | 2647.28 |
| 1648512000000 | 2692.83 |
| 1648598400000 | 2667.15 |
| 1648684800000 | 2622.28 |
| 1648771200000 | 2627.39 |
| 1649030400000 | 2662.23 |
| 1649116800000 | 2614.37 |
| 1649203200000 | 2571.21 |
| 1649289600000 | 2578.09 |
| 1649376000000 | 2557.94 |
| 1649635200000 | 2504.75 |
| 1649721600000 | 2499.8 |
| 1649808000000 | 2535.99 |
| 1649894400000 | 2495.15 |
| 1649980800000 | 2495.15 |
| 1650240000000 | 2498.72 |
| 1650326400000 | 2540.16 |
| 1650412800000 | 2520.9 |
| 1650499200000 | 2477.57 |
| 1650585600000 | 2407.98 |
| 1650844800000 | 2427.75 |
| 1650931200000 | 2349.85 |
| 1651017600000 | 2344.3 |
| 1651104000000 | 2434.93 |
| 1651190400000 | 2352.22 |
| 1651449600000 | 2378.39 |
| 1651536000000 | 2389.12 |
| 1651622400000 | 2471.89 |
| 1651708800000 | 2371.82 |
| 1651795200000 | 2360.63 |
| 1652054400000 | 2271.95 |
| 1652140800000 | 2289.53 |
| 1652227200000 | 2243.16 |
| 1652313600000 | 2233.85 |
| 1652400000000 | 2302.77 |
| 1652659200000 | 2289.65 |
| 1652745600000 | 2345.29 |
| 1652832000000 | 2244.96 |
| 1652918400000 | 2228.99 |
| 1653004800000 | 2229.03 |
| 1653264000000 | 2274.43 |
| 1653350400000 | 2233.51 |
| 1653436800000 | 2250.34 |
| 1653523200000 | 2302.36 |
| 1653609600000 | 2372.92 |
| 1653868800000 | 2372.92 |
| 1653955200000 | 2361.09 |
| 1654041600000 | 2345.28 |
| 1654128000000 | 2402.38 |
| 1654214400000 | 2352.15 |
| 1654473600000 | 2362.67 |
| 1654560000000 | 2388.55 |
| 1654646400000 | 2369.82 |
| 1654732800000 | 2303.38 |
| 1654819200000 | 2230.05 |
| 1655078400000 | 2138.33 |
| 1655164800000 | 2137.97 |
| 1655251200000 | 2169.55 |
| 1655337600000 | 2087.05 |
| 1655424000000 | 2092.47 |
| 1655683200000 | 2092.47 |
| 1655769600000 | 2153.88 |
| 1655856000000 | 2143.9 |
| 1655942400000 | 2158.44 |
| 1656028800000 | 2234.08 |
| 1656288000000 | 2226.67 |
| 1656374400000 | 2171.6 |
| 1656460800000 | 2165.57 |
| 1656547200000 | 2138.32 |
| 1656633600000 | 2147.78 |
| 1656892800000 | 2147.78 |
| 1656979200000 | 2167.18 |
| 1657065600000 | 2175.1 |
| 1657152000000 | 2226.34 |
| 1657238400000 | 2228.84 |
| 1657497600000 | 2189.28 |
| 1657584000000 | 2177.25 |
| 1657670400000 | 2168.02 |
| 1657756800000 | 2166.43 |
| 1657843200000 | 2203.66 |
| 1658102400000 | 2183.67 |
| 1658188800000 | 2252.1 |
| 1658275200000 | 2271.68 |
| 1658361600000 | 2305.68 |
| 1658448000000 | 2268.63 |
| 1658707200000 | 2265.93 |
| 1658793600000 | 2241.5 |
| 1658880000000 | 2316.12 |
| 1658966400000 | 2336.2 |
| 1659052800000 | 2372.95 |
| 1659312000000 | 2366.97 |
| 1659398400000 | 2354.04 |
| 1659484800000 | 2397.9 |
| 1659571200000 | 2400.02 |
| 1659657600000 | 2386.88 |
| 1659916800000 | 2380.43 |
| 1660003200000 | 2356.65 |
| 1660089600000 | 2416.65 |
| 1660176000000 | 2409.35 |
| 1660262400000 | 2458.56 |
| 1660521600000 | 2470.99 |
| 1660608000000 | 2466.36 |
| 1660694400000 | 2444.93 |
| 1660780800000 | 2455.41 |
| 1660867200000 | 2414.86 |
| 1661126400000 | 2358.96 |
| 1661212800000 | 2361.09 |
| 1661299200000 | 2364.96 |
| 1661385600000 | 2405.79 |
| 1661472000000 | 2312.63 |
| 1661731200000 | 2292.05 |
| 1661817600000 | 2261.6 |
| 1661904000000 | 2242.09 |
| 1661990400000 | 2243.34 |
| 1662076800000 | 2216.34 |
| 1662336000000 | 2216.34 |
| 1662422400000 | 2204.04 |
| 1662508800000 | 2239.48 |
| 1662595200000 | 2251.65 |
| 1662681600000 | 2297.1 |
| 1662940800000 | 2327.12 |
| 1663027200000 | 2215.67 |
| 1663113600000 | 2230.18 |
| 1663200000000 | 2199.59 |
| 1663286400000 | 2185.5 |
| 1663545600000 | 2205.23 |
| 1663632000000 | 2189.03 |
| 1663718400000 | 2151.26 |
| 1663804800000 | 2130.17 |
| 1663891200000 | 2088.96 |
| 1664150400000 | 2070.46 |
| 1664236800000 | 2070.01 |
| 1664323200000 | 2098.5 |
| 1664409600000 | 2039.99 |
| 1664496000000 | 2004.69 |
| 1664755200000 | 2052.36 |
| 1664841600000 | 2114.07 |
| 1664928000000 | 2115.17 |
| 1665014400000 | 2100.99 |
| 1665100800000 | 2033.44 |
| 1665360000000 | 2018.04 |
| 1665446400000 | 1996.43 |
| 1665532800000 | 1993.81 |
| 1665619200000 | 2047.69 |
| 1665705600000 | 1990.08 |
| 1665964800000 | 2047.5 |
| 1666051200000 | 2064.64 |
| 1666137600000 | 2060.91 |
| 1666224000000 | 2045.82 |
| 1666310400000 | 2097.46 |
| 1666569600000 | 2116.47 |
| 1666656000000 | 2158.03 |
| 1666742400000 | 2134.88 |
| 1666828800000 | 2104.09 |
| 1666915200000 | 2179.88 |
| 1667174400000 | 2156.56 |
| 1667260800000 | 2148.13 |
| 1667347200000 | 2082.82 |
| 1667433600000 | 2052.1 |
| 1667520000000 | 2088.2 |
| 1667779200000 | 2107.49 |
| 1667865600000 | 2118.91 |
| 1667952000000 | 2067.29 |
| 1668038400000 | 2200.38 |
| 1668124800000 | 2240.65 |
| 1668384000000 | 2228.46 |
| 1668470400000 | 2257.05 |
| 1668556800000 | 2228.75 |
| 1668643200000 | 2224.9 |
| 1668729600000 | 2227.15 |
| 1668988800000 | 2201.27 |
| 1669075200000 | 2239.79 |
| 1669161600000 | 2257.69 |
| 1669248000000 | 2257.69 |
| 1669334400000 | 2245.03 |
| 1669593600000 | 2205.59 |
| 1669680000000 | 2194.67 |
| 1669766400000 | 2283.34 |
| 1669852800000 | 2288.79 |
| 1669939200000 | 2286.29 |
| 1670198400000 | 2247.54 |
| 1670284800000 | 2205.31 |
| 1670371200000 | 2193.68 |
| 1670457600000 | 2216.52 |
| 1670544000000 | 2203.13 |
| 1670803200000 | 2228.76 |
| 1670889600000 | 2253.81 |
| 1670976000000 | 2237.19 |
| 1671062400000 | 2169.27 |
| 1671148800000 | 2143.43 |
| 1671408000000 | 2121.71 |
| 1671494400000 | 2123.06 |
| 1671580800000 | 2159.79 |
| 1671667200000 | 2116.5 |
| 1671753600000 | 2125.87 |
| 1672012800000 | 2125.87 |
| 1672099200000 | 2106.28 |
| 1672185600000 | 2075.37 |
| 1672272000000 | 2121 |
| 1672358400000 | 2119.73 |
| 1672617600000 | 2119.73 |
| 1672704000000 | 2096.44 |
| 1672790400000 | 2121.61 |
| 1672876800000 | 2101.03 |
| 1672963200000 | 2156.74 |
| 1673222400000 | 2163.35 |
| 1673308800000 | 2180.89 |
| 1673395200000 | 2208.64 |
| 1673481600000 | 2217.76 |
| 1673568000000 | 2229.82 |
| 1673827200000 | 2229.82 |
| 1673913600000 | 2233.16 |
| 1674000000000 | 2203.63 |
| 1674086400000 | 2193.25 |
| 1674172800000 | 2245.78 |
| 1674432000000 | 2287.71 |
| 1674518400000 | 2284.19 |
| 1674604800000 | 2278.02 |
| 1674691200000 | 2311.88 |
| 1674777600000 | 2324.93 |
| 1675036800000 | 2281.85 |
| 1675123200000 | 2310.53 |
| 1675209600000 | 2345.91 |
| 1675296000000 | 2398 |
| 1675382400000 | 2386.16 |
| 1675641600000 | 2365.68 |
| 1675728000000 | 2407.02 |
| 1675814400000 | 2365.55 |
| 1675900800000 | 2343.33 |
| 1675987200000 | 2335.99 |
| 1676246400000 | 2362.82 |
| 1676332800000 | 2371.28 |
| 1676419200000 | 2386.6 |
| 1676505600000 | 2349.38 |
| 1676592000000 | 2335.41 |
| 1676851200000 | 2335.41 |
| 1676937600000 | 2283.85 |
| 1677024000000 | 2281.72 |
| 1677110400000 | 2301.91 |
| 1677196800000 | 2272.14 |
| 1677456000000 | 2285.7 |
| 1677542400000 | 2282.64 |
| 1677628800000 | 2272.75 |
| 1677715200000 | 2289.43 |
| 1677801600000 | 2335.33 |
| 1678060800000 | 2342.73 |
| 1678147200000 | 2307.49 |
| 1678233600000 | 2316.26 |
| 1678320000000 | 2273.98 |
| 1678406400000 | 2242.66 |
| 1678665600000 | 2246.13 |
| 1678752000000 | 2292.38 |
| 1678838400000 | 2278.57 |
| 1678924800000 | 2326.4 |
| 1679011200000 | 2307.76 |
| 1679270400000 | 2333.06 |
| 1679356800000 | 2371.19 |
| 1679443200000 | 2338.66 |
| 1679529600000 | 2360.77 |
| 1679616000000 | 2365.71 |
| 1679875200000 | 2359.18 |
| 1679961600000 | 2351.96 |
| 1680048000000 | 2388.94 |
| 1680134400000 | 2405.83 |
| 1680220800000 | 2444.75 |
| 1680480000000 | 2456.72 |
| 1680566400000 | 2440.69 |
| 1680652800000 | 2424.78 |
| 1680739200000 | 2432.45 |
| 1680825600000 | 2432.45 |
| 1681084800000 | 2429.39 |
| 1681171200000 | 2427.76 |
| 1681257600000 | 2413.01 |
| 1681344000000 | 2456.71 |
| 1681430400000 | 2456.47 |
| 1681689600000 | 2452.05 |
| 1681776000000 | 2457.01 |
| 1681862400000 | 2454.37 |
| 1681948800000 | 2434.17 |
| 1682035200000 | 2433.12 |
| 1682294400000 | 2437.18 |
| 1682380800000 | 2393.65 |
| 1682467200000 | 2380.17 |
| 1682553600000 | 2431.98 |
| 1682640000000 | 2457.31 |
| 1682899200000 | 2461.31 |
| 1682985600000 | 2429.29 |
| 1683072000000 | 2412.14 |
| 1683158400000 | 2394.69 |
| 1683244800000 | 2447.42 |
| 1683504000000 | 2456.99 |
| 1683590400000 | 2437.66 |
| 1683676800000 | 2453.63 |
| 1683763200000 | 2458.64 |
| 1683849600000 | 2453.8 |
| 1684108800000 | 2464.89 |
| 1684195200000 | 2457.96 |
| 1684281600000 | 2486.3 |
| 1684368000000 | 2521.06 |
| 1684454400000 | 2520.16 |
| 1684713600000 | 2523.02 |
| 1684800000000 | 2493 |
| 1684886400000 | 2474.55 |
| 1684972800000 | 2525.39 |
| 1685059200000 | 2572.03 |
| 1685318400000 | 2572.03 |
| 1685404800000 | 2576.13 |
| 1685491200000 | 2554.92 |
| 1685577600000 | 2593.32 |
| 1685664000000 | 2623.34 |
| 1685923200000 | 2613.73 |
| 1686009600000 | 2620.91 |
| 1686096000000 | 2602.48 |
| 1686182400000 | 2622.25 |
| 1686268800000 | 2631.44 |
| 1686528000000 | 2668.15 |
| 1686614400000 | 2688.64 |
| 1686700800000 | 2704.41 |
| 1686787200000 | 2729.43 |
| 1686873600000 | 2721.04 |
| 1687132800000 | 2721.04 |
| 1687219200000 | 2715.88 |
| 1687305600000 | 2688.88 |
| 1687392000000 | 2704.19 |
| 1687478400000 | 2683.24 |
| 1687737600000 | 2654.89 |
| 1687824000000 | 2693.34 |
| 1687910400000 | 2697.51 |
| 1687996800000 | 2705.44 |
| 1688083200000 | 2745.66 |
| 1688342400000 | 2751.48 |
| 1688428800000 | 2751.48 |
| 1688515200000 | 2745.08 |
| 1688601600000 | 2720.43 |
| 1688688000000 | 2713.3 |
| 1688947200000 | 2715.5 |
| 1689033600000 | 2729.4 |
| 1689120000000 | 2760.42 |
| 1689206400000 | 2795.62 |
| 1689292800000 | 2787.3 |
| 1689552000000 | 2812.29 |
| 1689638400000 | 2820.56 |
| 1689724800000 | 2820.63 |
| 1689811200000 | 2773.61 |
| 1689897600000 | 2772.26 |
| 1690156800000 | 2786.23 |
| 1690243200000 | 2800.01 |
| 1690329600000 | 2811.19 |
| 1690416000000 | 2804.17 |
| 1690502400000 | 2843.59 |
| 1690761600000 | 2850.59 |
| 1690848000000 | 2842.69 |
| 1690934400000 | 2790.41 |
| 1691020800000 | 2785.89 |
| 1691107200000 | 2750.52 |
| 1691366400000 | 2769.22 |
| 1691452800000 | 2755.5 |
| 1691539200000 | 2724.06 |
| 1691625600000 | 2723.81 |
| 1691712000000 | 2712.04 |
| 1691971200000 | 2742.14 |
| 1692057600000 | 2708.41 |
| 1692144000000 | 2681.68 |
| 1692230400000 | 2664.58 |
| 1692316800000 | 2660.32 |
| 1692576000000 | 2698.72 |
| 1692662400000 | 2694.44 |
| 1692748800000 | 2738.75 |
| 1692835200000 | 2692.54 |
| 1692921600000 | 2711.77 |
| 1693180800000 | 2733.38 |
| 1693267200000 | 2790.72 |
| 1693353600000 | 2808.37 |
| 1693440000000 | 2810.37 |
| 1693526400000 | 2812.91 |
| 1693785600000 | 2812.91 |
| 1693872000000 | 2811.42 |
| 1693958400000 | 2778.85 |
| 1694044800000 | 2753.63 |
| 1694131200000 | 2751.54 |
| 1694390400000 | 2775.09 |
| 1694476800000 | 2747.99 |
| 1694563200000 | 2749.14 |
| 1694649600000 | 2772.87 |
| 1694736000000 | 2740.77 |
| 1694995200000 | 2748.4 |
| 1695081600000 | 2746.03 |
| 1695168000000 | 2706.78 |
| 1695254400000 | 2659.59 |
| 1695340800000 | 2660.22 |
| 1695600000000 | 2673.9 |
| 1695686400000 | 2633.96 |
| 1695772800000 | 2638.68 |
| 1695859200000 | 2661.73 |
| 1695945600000 | 2658.36 |
| 1696204800000 | 2673.33 |
| 1696291200000 | 2642.05 |
| 1696377600000 | 2667.6 |
| 1696464000000 | 2663.59 |
| 1696550400000 | 2697.62 |
| 1696809600000 | 2708.72 |
| 1696896000000 | 2721.53 |
| 1696982400000 | 2732 |
| 1697068800000 | 2719.97 |
| 1697155200000 | 2690.32 |
| 1697414400000 | 2715.34 |
| 1697500800000 | 2707.86 |
| 1697587200000 | 2668.26 |
| 1697673600000 | 2645.34 |
| 1697760000000 | 2610.16 |
| 1698019200000 | 2612.64 |
| 1698105600000 | 2632.22 |
| 1698192000000 | 2564.31 |
| 1698278400000 | 2523.02 |
| 1698364800000 | 2518.38 |
| 1698624000000 | 2540.7 |
| 1698710400000 | 2549.18 |
| 1698796800000 | 2583.91 |
| 1698883200000 | 2634.04 |
| 1698969600000 | 2658.72 |
| 1699228800000 | 2667.81 |
| 1699315200000 | 2678.66 |
| 1699401600000 | 2686.63 |
| 1699488000000 | 2668.1 |
| 1699574400000 | 2719.27 |
| 1699833600000 | 2719 |
| 1699920000000 | 2770.72 |
| 1700006400000 | 2777.95 |
| 1700092800000 | 2787.04 |
| 1700179200000 | 2790.5 |
| 1700438400000 | 2814.14 |
| 1700524800000 | 2811.56 |
| 1700611200000 | 2814 |
| 1700697600000 | 2814 |
| 1700784000000 | 2807.01 |
| 1701043200000 | 2800.7 |
| 1701129600000 | 2806.25 |
| 1701216000000 | 2800.18 |
| 1701302400000 | 2792.58 |
| 1701388800000 | 2801.56 |
| 1701648000000 | 2774.43 |
| 1701734400000 | 2781.33 |
| 1701820800000 | 2765.45 |
| 1701907200000 | 2805.3 |
| 1701993600000 | 2818.64 |
| 1702252800000 | 2824.44 |
| 1702339200000 | 2838.33 |
| 1702425600000 | 2870.31 |
| 1702512000000 | 2886.72 |
| 1702598400000 | 2891 |
| 1702857600000 | 2907.36 |
| 1702944000000 | 2928.11 |
| 1703030400000 | 2886.36 |
| 1703116800000 | 2921.39 |
| 1703203200000 | 2922.18 |
| 1703462400000 | 2922.18 |
| 1703548800000 | 2937.5 |
| 1703635200000 | 2941.88 |
| 1703721600000 | 2938.8 |
| 1703808000000 | 2926.14 |
| 1704153600000 | 2884.75 |
| 1704240000000 | 2857.68 |
| 1704326400000 | 2847.19 |
| 1704412800000 | 2851.74 |
| 1704672000000 | 2907.83 |
| 1704758400000 | 2905.36 |
| 1704844800000 | 2922.02 |
| 1704931200000 | 2920.98 |
| 1705017600000 | 2923.7 |
| 1705276800000 | 2923.7 |
| 1705363200000 | 2916.33 |
| 1705449600000 | 2898.1 |
| 1705536000000 | 2939.82 |
| 1705622400000 | 2992.98 |
| 1705881600000 | 2999.28 |
| 1705968000000 | 3016.26 |
| 1706054400000 | 3031.01 |
| 1706140800000 | 3037.58 |
| 1706227200000 | 3021.98 |
| 1706486400000 | 3047 |
| 1706572800000 | 3034.58 |
| 1706659200000 | 2969.01 |
| 1706745600000 | 3007.2 |
| 1706832000000 | 3053.88 |
| 1707091200000 | 3057.91 |
| 1707177600000 | 3062.79 |
| 1707264000000 | 3092.95 |
| 1707350400000 | 3094.59 |
| 1707436800000 | 3117.69 |
| 1707696000000 | 3111.36 |
| 1707782400000 | 3072.78 |
| 1707868800000 | 3107.38 |
| 1707955200000 | 3122.37 |
| 1708041600000 | 3103.56 |
| 1708300800000 | 3103.56 |
| 1708387200000 | 3072.58 |
| 1708473600000 | 3075.44 |
| 1708560000000 | 3175.43 |
| 1708646400000 | 3164.47 |
| 1708905600000 | 3150.3 |
| 1708992000000 | 3157.33 |
| 1709078400000 | 3143.97 |
| 1709164800000 | 3162.94 |
| 1709251200000 | 3204.23 |
| 1709510400000 | 3189.55 |
| 1709596800000 | 3153.11 |
| 1709683200000 | 3177.39 |
| 1709769600000 | 3228.71 |
| 1709856000000 | 3190.7 |
| 1710115200000 | 3187.57 |
| 1710201600000 | 3232.65 |
| 1710288000000 | 3212.79 |
| 1710374400000 | 3198.68 |
| 1710460800000 | 3181.69 |
| 1710720000000 | 3214.6 |
| 1710806400000 | 3226.35 |
| 1710892800000 | 3259.91 |
| 1710979200000 | 3252.41 |
| 1711065600000 | 3264.02 |
| 1711324800000 | 3252.83 |
| 1711411200000 | 3237.15 |
| 1711497600000 | 3256.77 |
| 1711584000000 | 3251.51 |
| 1711670400000 | 3251.51 |
| 1711929600000 | 3257.66 |
| 1712016000000 | 3236.67 |
| 1712102400000 | 3245.02 |
| 1712188800000 | 3196.39 |
| 1712275200000 | 3234.93 |
| 1712534400000 | 3232.2 |
| 1712620800000 | 3239.17 |
| 1712707200000 | 3220.35 |
| 1712793600000 | 3275.39 |
| 1712880000000 | 3226.74 |
| 1713139200000 | 3175.49 |
| 1713225600000 | 3170.9 |
| 1713312000000 | 3137.98 |
| 1713398400000 | 3133.23 |
| 1713484800000 | 3063.1 |
| 1713744000000 | 3096.08 |
| 1713830400000 | 3145.39 |
| 1713916800000 | 3152.55 |
| 1714003200000 | 3145.48 |
| 1714089600000 | 3205.12 |
| 1714348800000 | 3218.09 |
| 1714435200000 | 3163.78 |
| 1714521600000 | 3133.19 |
| 1714608000000 | 3174.22 |
| 1714694400000 | 3233.99 |
| 1714953600000 | 3272.97 |
| 1715040000000 | 3277.88 |
| 1715126400000 | 3277.03 |
| 1715212800000 | 3283.97 |
| 1715299200000 | 3288.07 |
| 1715558400000 | 3297.8 |
| 1715644800000 | 3321.4 |
| 1715731200000 | 3372.21 |
| 1715817600000 | 3366.81 |
| 1715904000000 | 3365.31 |
| 1716163200000 | 3385.77 |
| 1716249600000 | 3396.83 |
| 1716336000000 | 3384.42 |
| 1716422400000 | 3383.98 |
| 1716508800000 | 3425.29 |
| 1716768000000 | 3425.29 |
| 1716854400000 | 3455.7 |
| 1716940800000 | 3434 |
| 1717027200000 | 3406.95 |
| 1717113600000 | 3413.21 |
| 1717372800000 | 3436.44 |
| 1717459200000 | 3442.73 |
| 1717545600000 | 3509.89 |
| 1717632000000 | 3503.95 |
| 1717718400000 | 3499.63 |
| 1717977600000 | 3502.34 |
| 1718064000000 | 3537.71 |
| 1718150400000 | 3583.66 |
| 1718236800000 | 3611.32 |
| 1718323200000 | 3616.43 |
| 1718582400000 | 3647.76 |
| 1718668800000 | 3660 |
| 1718755200000 | 3660 |
| 1718841600000 | 3625.88 |
| 1718928000000 | 3600.35 |
| 1719187200000 | 3562.47 |
| 1719273600000 | 3613.91 |
| 1719360000000 | 3622.92 |
| 1719446400000 | 3617.13 |
| 1719532800000 | 3587.57 |
| 1719792000000 | 3610.13 |
| 1719878400000 | 3641.81 |
| 1719964800000 | 3690.53 |
| 1720051200000 | 3690.53 |
| 1720137600000 | 3719.37 |
| 1720396800000 | 3735.64 |
| 1720483200000 | 3749.55 |
| 1720569600000 | 3798.66 |
| 1720656000000 | 3712.81 |
| 1720742400000 | 3737.33 |
| 1721001600000 | 3754.48 |
| 1721088000000 | 3757.03 |
| 1721174400000 | 3651.92 |
| 1721260800000 | 3643.47 |
| 1721347200000 | 3605.99 |
| 1721606400000 | 3671.45 |
| 1721692800000 | 3661.54 |
| 1721779200000 | 3526.4 |
| 1721865600000 | 3497.05 |
| 1721952000000 | 3528.62 |
| 1722211200000 | 3534.38 |
| 1722297600000 | 3479.6 |
| 1722384000000 | 3597.51 |
| 1722470400000 | 3512.64 |
| 1722556800000 | 3455.54 |
| 1722816000000 | 3332.77 |
| 1722902400000 | 3364.52 |
| 1722988800000 | 3325.44 |
| 1723075200000 | 3426.71 |
| 1723161600000 | 3442.52 |
| 1723420800000 | 3455.97 |
| 1723507200000 | 3539.35 |
| 1723593600000 | 3542.34 |
| 1723680000000 | 3618.97 |
| 1723766400000 | 3631.43 |
| 1724025600000 | 3682.92 |
| 1724112000000 | 3663.9 |
| 1724198400000 | 3681.31 |
| 1724284800000 | 3627.32 |
| 1724371200000 | 3685.27 |
| 1724630400000 | 3661.46 |
| 1724716800000 | 3674.44 |
| 1724803200000 | 3637.35 |
| 1724889600000 | 3619.29 |
| 1724976000000 | 3657.3 |
| 1725235200000 | 3657.3 |
| 1725321600000 | 3522.82 |
| 1725408000000 | 3516.02 |
| 1725494400000 | 3522.13 |
| 1725580800000 | 3435.94 |
| 1725840000000 | 3477.6 |
| 1725926400000 | 3493.68 |
| 1726012800000 | 3565.53 |
| 1726099200000 | 3598.95 |
| 1726185600000 | 3622.24 |
| 1726444800000 | 3608.33 |
| 1726531200000 | 3610.36 |
| 1726617600000 | 3602.06 |
| 1726704000000 | 3691.59 |
| 1726790400000 | 3681.75 |
| 1727049600000 | 3693.01 |
| 1727136000000 | 3723.99 |
| 1727222400000 | 3727.1 |
| 1727308800000 | 3753.85 |
| 1727395200000 | 3744.34 |
| 1727654400000 | 3765.66 |
| 1727740800000 | 3715.25 |
| 1727827200000 | 3722.34 |
| 1727913600000 | 3729.93 |
| 1728000000000 | 3773.83 |
| 1728259200000 | 3742.77 |
| 1728345600000 | 3793.55 |
| 1728432000000 | 3815.58 |
| 1728518400000 | 3813.59 |
| 1728604800000 | 3813.17 |
| 1728864000000 | 3855.45 |
| 1728950400000 | 3804.94 |
| 1729036800000 | 3820.85 |
| 1729123200000 | 3825.2 |
| 1729209600000 | 3844.41 |
| 1729468800000 | 3863.78 |
| 1729555200000 | 3860.41 |
| 1729641600000 | 3799.48 |
| 1729728000000 | 3821.09 |
| 1729814400000 | 3835.76 |
| 1730073600000 | 3842.83 |
| 1730160000000 | 3865.88 |
| 1730246400000 | 3843.24 |
| 1730332800000 | 3756.56 |
| 1730419200000 | 3767.99 |
| 1730678400000 | 3758.68 |
| 1730764800000 | 3808.38 |
| 1730851200000 | 3898.78 |
| 1730937600000 | 3958.33 |
| 1731024000000 | 3959.74 |
| 1731283200000 | 3951.62 |
| 1731369600000 | 3942.58 |
| 1731456000000 | 3926.03 |
| 1731542400000 | 3910.21 |
| 1731628800000 | 3842.41 |
| 1731888000000 | 3871.85 |
| 1731974400000 | 3915.22 |
| 1732060800000 | 3908.01 |
| 1732147200000 | 3912.46 |
| 1732233600000 | 3905.68 |
| 1732492800000 | 3899.51 |
| 1732579200000 | 3912.8 |
| 1732665600000 | 3891.71 |
| 1732752000000 | 3891.71 |
| 1732838400000 | 3927.54 |
| 1733097600000 | 3963.11 |
| 1733184000000 | 3974.91 |
| 1733270400000 | 4009.35 |
| 1733356800000 | 4000.03 |
| 1733443200000 | 4016.27 |
| 1733702400000 | 3995.44 |
| 1733788800000 | 3993.77 |
| 1733875200000 | 4063.19 |
| 1733961600000 | 4040.96 |
| 1734048000000 | 4058.71 |
| 1734307200000 | 4100.45 |
| 1734393600000 | 4089.18 |
| 1734480000000 | 3962.66 |
| 1734566400000 | 3970.23 |
| 1734652800000 | 4013.23 |
| 1734912000000 | 4070.35 |
| 1734998400000 | 4123.35 |
| 1735084800000 | 4123.35 |
| 1735171200000 | 4121.03 |
| 1735257600000 | 4066.59 |
| 1735516800000 | 4021.31 |
| 1735603200000 | 3987.89 |
| 1735776000000 | 3978.35 |
| 1735862400000 | 4043.78 |
| 1736121600000 | 4096.45 |
| 1736208000000 | 4025.1 |
| 1736294400000 | 4020.85 |
| 1736380800000 | 4020.85 |
| 1736467200000 | 3950.42 |
| 1736726400000 | 3943.52 |
| 1736812800000 | 3932.48 |
| 1736899200000 | 4025.14 |
| 1736985600000 | 3982.93 |
| 1737072000000 | 4042.78 |
| 1737331200000 | 4042.78 |
| 1737417600000 | 4059.92 |
| 1737504000000 | 4099.3 |
| 1737590400000 | 4120.03 |
| 1737676800000 | 4094.43 |
| 1737936000000 | 3944.63 |
| 1738022400000 | 4024.79 |
| 1738108800000 | 4001.66 |
| 1738195200000 | 4058.84 |
| 1738281600000 | 4035.11 |
| 1738540800000 | 3977.58 |
| 1738627200000 | 4024.9 |
| 1738713600000 | 4034.26 |
| 1738800000000 | 4051.09 |
| 1738886400000 | 4008.61 |
| 1739145600000 | 4048.17 |
| 1739232000000 | 4048.31 |
| 1739318400000 | 4051.04 |
| 1739404800000 | 4111.54 |
| 1739491200000 | 4130.67 |
| 1739750400000 | 4130.67 |
| 1739836800000 | 4133.14 |
| 1739923200000 | 4142.47 |
| 1740009600000 | 4135.93 |
| 1740096000000 | 4053.12 |
| 1740355200000 | 4014.76 |
| 1740441600000 | 3963.5 |
| 1740528000000 | 3968.39 |
| 1740614400000 | 3860.38 |
| 1740700800000 | 3928.98 |
| 1740960000000 | 3821.3 |
| 1741046400000 | 3798.43 |
| 1741132800000 | 3837.76 |
| 1741219200000 | 3748.02 |
| 1741305600000 | 3796.63 |
| 1741564800000 | 3652.39 |
| 1741651200000 | 3628.79 |
| 1741737600000 | 3671.92 |
| 1741824000000 | 3612.6 |
| 1741910400000 | 3699.82 |
| 1742169600000 | 3709.53 |
| 1742256000000 | 3647.32 |
| 1742342400000 | 3700.21 |
| 1742428800000 | 3687.58 |
| 1742515200000 | 3702.9 |
| 1742774400000 | 3781.12 |
| 1742860800000 | 3796.63 |
| 1742947200000 | 3719.51 |
| 1743033600000 | 3698.82 |
| 1743120000000 | 3609.7 |
| 1743379200000 | 3625.12 |
| 1743465600000 | 3650.32 |
| 1743552000000 | 3668.47 |
| 1743638400000 | 3443.92 |
| 1743724800000 | 3214.46 |
| 1743984000000 | 3217.12 |
| 1744070400000 | 3146.51 |
| 1744156800000 | 3533.99 |
| 1744243200000 | 3371.87 |
| 1744329600000 | 3451.97 |
| 1744588800000 | 3476.26 |
| 1744675200000 | 3477.33 |
| 1744761600000 | 3378.17 |
| 1744848000000 | 3376.52 |
| 1744934400000 | 3376.52 |
| 1745193600000 | 3296.05 |
| 1745280000000 | 3387.69 |
| 1745366400000 | 3462.61 |
| 1745452800000 | 3545.56 |
| 1745539200000 | 3598.77 |
| 1745798400000 | 3593.37 |
| 1745884800000 | 3608.93 |
| 1745971200000 | 3610.36 |
| 1746057600000 | 3632.65 |
| 1746144000000 | 3678.94 |
| 1746403200000 | 3647.01 |
| 1746489600000 | 3625.5 |
| 1746576000000 | 3631.58 |
| 1746662400000 | 3655.39 |
| 1746748800000 | 3656.64 |
| 1747008000000 | 3812.19 |
| 1747094400000 | 3882.46 |
| 1747180800000 | 3917.23 |
| 1747267200000 | 3922.05 |
| 1747353600000 | 3938.09 |
| 1747612800000 | 3932.97 |
| 1747699200000 | 3913.5 |
| 1747785600000 | 3864.75 |
| 1747872000000 | 3869.97 |
| 1747958400000 | 3831.19 |
| 1748217600000 | 3831.19 |
| 1748304000000 | 3929.29 |
| 1748390400000 | 3914.12 |
| 1748476800000 | 3935.86 |
| 1748563200000 | 3917.2 |
| 1748822400000 | 3943.64 |
| 1748908800000 | 3976.87 |
| 1748995200000 | 3993.88 |
| 1749081600000 | 3951.98 |
| 1749168000000 | 3994.83 |
| 1749427200000 | 4003.66 |
| 1749513600000 | 4041.99 |
| 1749600000000 | 4032.12 |
| 1749686400000 | 4039.45 |
| 1749772800000 | 3980.24 |
| 1750032000000 | 4035.01 |
| 1750118400000 | 4002.18 |
| 1750204800000 | 3996.63 |
| 1750291200000 | 3996.63 |
| 1750377600000 | 3978.62 |
| 1750636800000 | 4019.03 |
| 1750723200000 | 4072.23 |
| 1750809600000 | 4094.09 |
| 1750896000000 | 4126.77 |
| 1750982400000 | 4158.53 |
| 1751241600000 | 4182.97 |
| 1751328000000 | 4144.07 |
| 1751414400000 | 4195.58 |
| 1751500800000 | 4230.54 |
| 1751587200000 | 4230.54 |
| 1751846400000 | 4184.94 |
| 1751932800000 | 4193.15 |
| 1752019200000 | 4225.74 |
| 1752105600000 | 4243.61 |
| 1752192000000 | 4234.72 |
| 1752451200000 | 4231.11 |
| 1752537600000 | 4252.26 |
| 1752624000000 | 4266.17 |
| 1752710400000 | 4285.29 |
| 1752796800000 | 4283.54 |
| 1753056000000 | 4301.89 |
| 1753142400000 | 4277.13 |
| 1753228800000 | 4308.15 |
| 1753315200000 | 4310.23 |
| 1753401600000 | 4325.44 |
| 1753660800000 | 4350.96 |
| 1753747200000 | 4337.88 |
| 1753833600000 | 4342.22 |
| 1753920000000 | 4315.08 |
| 1754006400000 | 4239.82 |
| 1754265600000 | 4323.74 |
| 1754352000000 | 4294.72 |
| 1754438400000 | 4350.77 |
| 1754524800000 | 4370.59 |
| 1754611200000 | 4433.03 |
| 1754870400000 | 4420.09 |
| 1754956800000 | 4476.27 |
| 1755043200000 | 4483.04 |
| 1755129600000 | 4483.29 |
| 1755216000000 | 4461.61 |
| 1755475200000 | 4462.79 |
| 1755561600000 | 4409.12 |
| 1755648000000 | 4389.09 |
| 1755734400000 | 4374.97 |
| 1755820800000 | 4456.33 |
| 1756080000000 | 4460.77 |
| 1756166400000 | 4485.39 |
| 1756252800000 | 4490.33 |
| 1756339200000 | 4511.41 |
| 1756425600000 | 4456.96 |
| 1756684800000 | 4456.96 |
| 1756771200000 | 4417.78 |
| 1756857600000 | 4480.63 |
| 1756944000000 | 4515.28 |
| 1757030400000 | 4520.57 |
| 1757289600000 | 4531.33 |
| 1757376000000 | 4546.66 |
| 1757462400000 | 4568.32 |
| 1757548800000 | 4597.38 |
| 1757635200000 | 4613.98 |
| 1757894400000 | 4657.85 |
| 1757980800000 | 4662.24 |
| 1758067200000 | 4644.13 |
| 1758153600000 | 4677.53 |
| 1758240000000 | 4711.8 |
| 1758499200000 | 4767.92 |
| 1758585600000 | 4728.13 |
| 1758672000000 | 4711.11 |
| 1758758400000 | 4700.28 |
| 1758844800000 | 4716.75 |
| 1759104000000 | 4719.64 |
| 1759190400000 | 4741.58 |
| 1759276800000 | 4760.41 |
| 1759363200000 | 4773.7 |
| 1759449600000 | 4757.06 |
| 1759708800000 | 4783.1 |
| 1759795200000 | 4756.1 |
| 1759881600000 | 4801.26 |
| 1759968000000 | 4793.01 |
| 1760054400000 | 4627.75 |
| 1760313600000 | 4741.58 |
| 1760400000000 | 4698.5 |
| 1760486400000 | 4731.25 |
| 1760572800000 | 4714.16 |
| 1760659200000 | 4752.91 |
| 1760918400000 | 4816.47 |
| 1761004800000 | 4798.22 |
| 1761091200000 | 4761.24 |
| 1761177600000 | 4803.61 |
| 1761264000000 | 4851.34 |
| 1761523200000 | 4948.88 |
| 1761609600000 | 4988.76 |
| 1761696000000 | 5035.4 |
| 1761782400000 | 4972.72 |
| 1761868800000 | 4966.96 |
| 1762128000000 | 4973.91 |
| 1762214400000 | 4880.98 |
| 1762300800000 | 4914.65 |
| 1762387200000 | 4846.63 |
| 1762473600000 | 4826 |
| 1762732800000 | 4937.6 |
| 1762819200000 | 4925.78 |
| 1762905600000 | 4918.48 |
| 1762992000000 | 4814.97 |
| 1763078400000 | 4816.04 |
| 1763337600000 | 4774.98 |
| 1763424000000 | 4734.02 |
| 1763510400000 | 4787.41 |
| 1763596800000 | 4697.2 |
| 1763683200000 | 4743.4 |
| 1763942400000 | 4880.02 |
| 1764028800000 | 4901.55 |
| 1764115200000 | 4936.61 |
| 1764201600000 | 4936.61 |
| 1764288000000 | 4956.94 |
| 1764547200000 | 4945.65 |
| 1764633600000 | 4968.96 |
| 1764720000000 | 4981.69 |
| 1764806400000 | 4992.98 |
| 1764892800000 | 5003.29 |
| 1765152000000 | 4984.33 |
| 1765238400000 | 4993.58 |
| 1765324800000 | 5025.25 |
| 1765411200000 | 5006.04 |
| 1765497600000 | 4921.18 |
| 1765756800000 | 4909.47 |
| 1765843200000 | 4912.18 |
| 1765929600000 | 4810.38 |
| 1766016000000 | 4863.81 |
| 1766102400000 | 4929.89 |
| 1766361600000 | 4958.93 |
| 1766448000000 | 5006 |
| 1766534400000 | 5015.11 |
| 1766620800000 | 5015.11 |
| 1766707200000 | 5016.3 |
| 1766966400000 | 4989.99 |
| 1767052800000 | 4983.72 |
| 1767139200000 | 4949.09 |
| 1767312000000 | 4971.5 |
| 1767571200000 | 4997.23 |
| 1767657600000 | 4987.33 |
| 1767744000000 | 4980.23 |
| 1767830400000 | 4959.94 |
| 1767916800000 | 5007.63 |
| 1768176000000 | 5021.4 |
| 1768262400000 | 5032.8 |
| 1768348800000 | 4998.66 |
| 1768435200000 | 5017.14 |
| 1768521600000 | 5010.37 |
| 1768780800000 | 5010.37 |
| 1768867200000 | 4874.63 |
| 1768953600000 | 4954.12 |
| 1769040000000 | 4983.64 |
| 1769126400000 | 4982.4 |
| 1769385600000 | 5017.31 |
| 1769472000000 | 5057.81 |
| 1769558400000 | 5075.14 |
| 1769644800000 | 5123.24 |
| 1769731200000 | 5086.56 |
| STOXX US Foreign Focus | STOXX US Universal | |
|---|---|---|
| 2019 | 35.275838429258 | 30.941708738513 |
| 2020 | 25.563697456537 | 20.810170336167 |
| 2021 | 31.410793664252 | 26.057866014354 |
| 2022 | -24.479303981018 | -20.523816907464 |
| 2023 | 38.043052652929 | 26.87874761684 |
| 2024 | 36.123448496262 | 24.436331005533 |
| 2025 | 24.102971746966 | 17.535887597774 |
| 2026 | 40.384359605923 | 14.374342261426 |
Methodology
The parent index of the STOXX US Focus indices is the STOXX US. Index constituents are selected from the eligible list of companies as follows:
1. STOXX US Domestic Focus Index: From the Universe, only companies with 50% or more domestic geographical revenue will be included in the Domestic Index.
2. STOXX US 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 |
|---|---|---|---|---|
| Price EUR | CH1487683679 | SXUFORP | .SXUFORP | |
| Gross Return EUR | CH1487683695 | SXUFORGR | .SXUFORGR | |
| Net Return EUR | CH1487683687 | SXUFORR | .SXUFORR | |
| Price USD | CH1487683703 | SXUFORL | SXUFORL INDEX | .SXUFORL |
| Gross Return USD | CH1487683729 | SXUFORGV | SXUFORGV INDEX | .SXUFORGV |
| Net Return USD | CH1487683711 | SXUFORV | SXUFORV INDEX | .SXUFORV |
Quick Facts
| Weighting | free-float market capitalization and incorporates concentration capping |
| Cap Factor | 0.15(Largest at 0.3) |
| 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 |
|---|---|---|---|
| NVIDIA Corp. | Technology | USA | 16.842% |
| Apple Inc. | Technology | USA | 13.790% |
| ALPHABET INC. CL A | Technology | USA | 7.131% |
| ALPHABET CLASS C | Technology | USA | 6.192% |
| BROADCOM | Technology | USA | 5.673% |
| META PLATFORMS CLASS A | Technology | USA | 5.659% |
| TESLA | Automobiles and Parts | USA | 4.546% |
| Exxon Mobil Corp. | Energy | USA | 2.162% |
| VISA Inc. Cl A | Industrial Goods and Services | USA | 1.970% |
| MasterCard Inc. Cl A | Industrial Goods and Services | USA | 1.604% |
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.