Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
THEME INDICES
STOXX UK Domestic Focus
Index Description
The STOXX UK Focus indices are designed to capture the performance of companies based on their revenue exposure across domestic or foreign markets. The STOXX UK Domestic Focus Index tracks companies that generate the majority of their revenues within the UK. On the other hand, the STOXX UK Foreign Focus index tracks companies that generate most of their revenues outside of this region.
Key facts
- The index provides exposure to UK 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 Decembe.r
- Weighted according to free-float market capitalization.
Descriptive Statistics
| Index | Market Cap (GBP bn) | Components (GBP bn) | Component weight (%) | Turnover (%) | |||||
|---|---|---|---|---|---|---|---|---|---|
| Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
| STOXX UK Domestic Focus | 607.7 | 564.4 | 3.6 | 0.9 | 67.6 | 0.0 | 12.0 | 0.0 | N/A |
| STOXX UK Universal All Cap | 2,936.0 | 2,687.4 | 7.5 | 1.1 | 220.8 | 0.0 | 8.2 | 0.0 | 2.8 |
Supersector weighting (top 10)
| Banks | 34.1 |
|---|---|
| Utilities | 10.9 |
| Insurance | 10.0 |
| Real Estate | 8.5 |
| Personal Care, Drug and Grocery Stores | 7.7 |
| Financial Services | 5.8 |
| Retail | 5.4 |
| Consumer Products and Services | 4.2 |
| Industrial Goods and Services | 3.1 |
| Telecommunications | 2.3 |
Country weighting
| UK | 100.0 |
|---|
Risk and return figures1
| Index returns | Return (%) | Annualized return (%) | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
| STOXX UK Domestic Focus | 3.7 | 3.7 | 27.3 | 41.5 | 40.4 | N/A | N/A | 27.4 | 12.3 | 7.0 |
| STOXX UK Universal All Cap | 3.1 | 3.1 | 17.0 | 30.3 | 53.8 | N/A | N/A | 17.1 | 9.2 | 9.0 |
| Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
| STOXX UK Domestic Focus | N/A | N/A | 14.3 | 14.4 | 16.0 | N/A | N/A | 1.6 | 0.6 | 0.3 |
| STOXX UK Universal All Cap | N/A | N/A | 11.8 | 11.0 | 12.4 | N/A | N/A | 1.2 | 0.5 | 0.5 |
| Index to benchmark | Correlation | Tracking error (%) | ||||||||
| STOXX UK Domestic Focus | 0.6 | 0.6 | 0.8 | 0.8 | 0.8 | 7.6 | 7.6 | 7.7 | 8.0 | 8.6 |
| Index to benchmark | Beta | Annualized information ratio | ||||||||
| STOXX UK Domestic Focus | 0.8 | 0.8 | 1.0 | 1.1 | 1.1 | 1.0 | 1.0 | 1.1 | 0.4 | -0.2 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(GBP, Price), all data as of January 30, 2026
THEME INDICES
STOXX UK Domestic 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 UK Domestic Focus | 16.4 | 12.7 | 14.7 | 12.6 | 1.5 | 5.0 | 0.9 | 9.0 |
| STOXX UK Universal All Cap | 21.9 | 15.0 | 18.7 | 14.8 | 2.2 | 4.0 | 1.4 | 23.4 |
Performance and annual returns
| STOXX UK Domestic Focus | |
|---|---|
| 1434931200000 | 1000 |
| 1435017600000 | 1004.11 |
| 1435104000000 | 1001.76 |
| 1435190400000 | 1002.19 |
| 1435276800000 | 997.44 |
| 1435536000000 | 982.13 |
| 1435622400000 | 973.51 |
| 1435708800000 | 987.21 |
| 1435795200000 | 985.08 |
| 1435881600000 | 979.96 |
| 1436140800000 | 973.78 |
| 1436227200000 | 961.18 |
| 1436313600000 | 953.69 |
| 1436400000000 | 969.4 |
| 1436486400000 | 984.29 |
| 1436745600000 | 997.96 |
| 1436832000000 | 999.43 |
| 1436918400000 | 1002.98 |
| 1437004800000 | 1010.28 |
| 1437091200000 | 1010.89 |
| 1437350400000 | 1013.54 |
| 1437436800000 | 1009.7 |
| 1437523200000 | 1004.02 |
| 1437609600000 | 997.01 |
| 1437696000000 | 989.8 |
| 1437955200000 | 979.29 |
| 1438041600000 | 985.49 |
| 1438128000000 | 994.62 |
| 1438214400000 | 991.66 |
| 1438300800000 | 995.57 |
| 1438560000000 | 994.57 |
| 1438646400000 | 996.59 |
| 1438732800000 | 1001.64 |
| 1438819200000 | 1003.42 |
| 1438905600000 | 995.24 |
| 1439164800000 | 999.94 |
| 1439251200000 | 993.77 |
| 1439337600000 | 981.49 |
| 1439424000000 | 985.71 |
| 1439510400000 | 989.72 |
| 1439769600000 | 989.11 |
| 1439856000000 | 988.14 |
| 1439942400000 | 976.63 |
| 1440028800000 | 969.15 |
| 1440115200000 | 946.49 |
| 1440374400000 | 908.02 |
| 1440460800000 | 939.68 |
| 1440547200000 | 927.83 |
| 1440633600000 | 948.08 |
| 1440720000000 | 951.7 |
| 1440979200000 | 951.7 |
| 1441065600000 | 929.18 |
| 1441152000000 | 936.07 |
| 1441238400000 | 947.03 |
| 1441324800000 | 929.96 |
| 1441584000000 | 933.34 |
| 1441670400000 | 940.13 |
| 1441756800000 | 950.28 |
| 1441843200000 | 945.61 |
| 1441929600000 | 936.84 |
| 1442188800000 | 931.62 |
| 1442275200000 | 931.75 |
| 1442361600000 | 937.49 |
| 1442448000000 | 933.54 |
| 1442534400000 | 926.12 |
| 1442793600000 | 930.4 |
| 1442880000000 | 908.6 |
| 1442966400000 | 920.14 |
| 1443052800000 | 915.84 |
| 1443139200000 | 936.46 |
| 1443398400000 | 925.7 |
| 1443484800000 | 913.4 |
| 1443571200000 | 933.23 |
| 1443657600000 | 934.08 |
| 1443744000000 | 939.85 |
| 1444003200000 | 957.65 |
| 1444089600000 | 957.53 |
| 1444176000000 | 949.32 |
| 1444262400000 | 952.63 |
| 1444348800000 | 951.94 |
| 1444608000000 | 947 |
| 1444694400000 | 940.78 |
| 1444780800000 | 929.86 |
| 1444867200000 | 942.27 |
| 1444953600000 | 946.19 |
| 1445212800000 | 948.36 |
| 1445299200000 | 955.54 |
| 1445385600000 | 958.11 |
| 1445472000000 | 962.91 |
| 1445558400000 | 974.54 |
| 1445817600000 | 972.01 |
| 1445904000000 | 966.62 |
| 1445990400000 | 969.34 |
| 1446076800000 | 968.55 |
| 1446163200000 | 966.06 |
| 1446422400000 | 968.73 |
| 1446508800000 | 964.02 |
| 1446595200000 | 962.48 |
| 1446681600000 | 962.79 |
| 1446768000000 | 962.93 |
| 1447027200000 | 952.99 |
| 1447113600000 | 953.02 |
| 1447200000000 | 956.14 |
| 1447286400000 | 947.66 |
| 1447372800000 | 940.84 |
| 1447632000000 | 944.79 |
| 1447718400000 | 962.5 |
| 1447804800000 | 959.29 |
| 1447891200000 | 963.3 |
| 1447977600000 | 962.38 |
| 1448236800000 | 957.13 |
| 1448323200000 | 946.86 |
| 1448409600000 | 959.61 |
| 1448496000000 | 967.54 |
| 1448582400000 | 971.5 |
| 1448841600000 | 973.51 |
| 1448928000000 | 981.4 |
| 1449014400000 | 983.91 |
| 1449100800000 | 968.01 |
| 1449187200000 | 967.15 |
| 1449446400000 | 966.15 |
| 1449532800000 | 953.67 |
| 1449619200000 | 948.98 |
| 1449705600000 | 945.67 |
| 1449792000000 | 930.15 |
| 1450051200000 | 922.81 |
| 1450137600000 | 943.38 |
| 1450224000000 | 946.72 |
| 1450310400000 | 952.98 |
| 1450396800000 | 943.78 |
| 1450656000000 | 943.32 |
| 1450742400000 | 946.16 |
| 1450828800000 | 962.8 |
| 1450915200000 | 963.16 |
| 1451001600000 | 963.16 |
| 1451260800000 | 963.12 |
| 1451347200000 | 974.42 |
| 1451433600000 | 970.66 |
| 1451520000000 | 965.42 |
| 1451865600000 | 944.46 |
| 1451952000000 | 948.17 |
| 1452038400000 | 941.4 |
| 1452124800000 | 926.8 |
| 1452211200000 | 923.6 |
| 1452470400000 | 920.59 |
| 1452556800000 | 927.37 |
| 1452643200000 | 924.9 |
| 1452729600000 | 906.63 |
| 1452816000000 | 890.53 |
| 1453075200000 | 881.69 |
| 1453161600000 | 895.17 |
| 1453248000000 | 868.94 |
| 1453334400000 | 877.65 |
| 1453420800000 | 898.65 |
| 1453680000000 | 890.57 |
| 1453766400000 | 893.23 |
| 1453852800000 | 904.96 |
| 1453939200000 | 892.62 |
| 1454025600000 | 915.64 |
| 1454284800000 | 917.4 |
| 1454371200000 | 903.38 |
| 1454457600000 | 888.08 |
| 1454544000000 | 891.91 |
| 1454630400000 | 878.92 |
| 1454889600000 | 844.63 |
| 1454976000000 | 840.15 |
| 1455062400000 | 852.1 |
| 1455148800000 | 829.17 |
| 1455235200000 | 844.74 |
| 1455494400000 | 861.16 |
| 1455580800000 | 862.97 |
| 1455667200000 | 885.39 |
| 1455753600000 | 888.06 |
| 1455840000000 | 886.12 |
| 1456099200000 | 889.84 |
| 1456185600000 | 884.22 |
| 1456272000000 | 875.18 |
| 1456358400000 | 905.17 |
| 1456444800000 | 916.08 |
| 1456704000000 | 915.73 |
| 1456790400000 | 930.19 |
| 1456876800000 | 922.32 |
| 1456963200000 | 919.67 |
| 1457049600000 | 921.53 |
| 1457308800000 | 915.78 |
| 1457395200000 | 906.6 |
| 1457481600000 | 904.27 |
| 1457568000000 | 892.11 |
| 1457654400000 | 907.29 |
| 1457913600000 | 914.01 |
| 1458000000000 | 906.33 |
| 1458086400000 | 911.05 |
| 1458172800000 | 914.12 |
| 1458259200000 | 917.09 |
| 1458518400000 | 915.72 |
| 1458604800000 | 914.22 |
| 1458691200000 | 914.02 |
| 1458777600000 | 896.6 |
| 1458864000000 | 896.6 |
| 1459123200000 | 896.59 |
| 1459209600000 | 904.46 |
| 1459296000000 | 911.3 |
| 1459382400000 | 906.47 |
| 1459468800000 | 903.05 |
| 1459728000000 | 904.7 |
| 1459814400000 | 897.19 |
| 1459900800000 | 907.67 |
| 1459987200000 | 898 |
| 1460073600000 | 904.51 |
| 1460332800000 | 902.47 |
| 1460419200000 | 904.86 |
| 1460505600000 | 917.14 |
| 1460592000000 | 912.61 |
| 1460678400000 | 905.5 |
| 1460937600000 | 906.67 |
| 1461024000000 | 907.9 |
| 1461110400000 | 903.33 |
| 1461196800000 | 898.08 |
| 1461283200000 | 891.87 |
| 1461542400000 | 894.81 |
| 1461628800000 | 902.95 |
| 1461715200000 | 909.83 |
| 1461801600000 | 904.27 |
| 1461888000000 | 895.68 |
| 1462147200000 | 895.69 |
| 1462233600000 | 892.23 |
| 1462320000000 | 885 |
| 1462406400000 | 883.36 |
| 1462492800000 | 883.14 |
| 1462752000000 | 885.96 |
| 1462838400000 | 889.23 |
| 1462924800000 | 884.69 |
| 1463011200000 | 880.4 |
| 1463097600000 | 883.82 |
| 1463356800000 | 884.17 |
| 1463443200000 | 892.85 |
| 1463529600000 | 898.63 |
| 1463616000000 | 891.01 |
| 1463702400000 | 908.56 |
| 1463961600000 | 910.61 |
| 1464048000000 | 927.53 |
| 1464134400000 | 928.14 |
| 1464220800000 | 926.32 |
| 1464307200000 | 928.38 |
| 1464566400000 | 928.38 |
| 1464652800000 | 921.93 |
| 1464739200000 | 908.49 |
| 1464825600000 | 907.93 |
| 1464912000000 | 905.41 |
| 1465171200000 | 906.33 |
| 1465257600000 | 906.13 |
| 1465344000000 | 904.57 |
| 1465430400000 | 902.54 |
| 1465516800000 | 883.33 |
| 1465776000000 | 864.54 |
| 1465862400000 | 841.23 |
| 1465948800000 | 845.74 |
| 1466035200000 | 834.99 |
| 1466121600000 | 855.53 |
| 1466380800000 | 897.69 |
| 1466467200000 | 899.44 |
| 1466553600000 | 906.07 |
| 1466640000000 | 920.1 |
| 1466726400000 | 801.73 |
| 1466985600000 | 737.61 |
| 1467072000000 | 770.66 |
| 1467158400000 | 798.56 |
| 1467244800000 | 804.94 |
| 1467331200000 | 813.35 |
| 1467590400000 | 793.94 |
| 1467676800000 | 772.38 |
| 1467763200000 | 755.16 |
| 1467849600000 | 770.52 |
| 1467936000000 | 790.39 |
| 1468195200000 | 813.03 |
| 1468281600000 | 823.17 |
| 1468368000000 | 820.13 |
| 1468454400000 | 822.33 |
| 1468540800000 | 820.31 |
| 1468800000000 | 824.41 |
| 1468886400000 | 825.88 |
| 1468972800000 | 833.6 |
| 1469059200000 | 829.48 |
| 1469145600000 | 823.18 |
| 1469404800000 | 830.21 |
| 1469491200000 | 829.75 |
| 1469577600000 | 843.35 |
| 1469664000000 | 838.09 |
| 1469750400000 | 842.46 |
| 1470009600000 | 836.11 |
| 1470096000000 | 834.2 |
| 1470182400000 | 832.48 |
| 1470268800000 | 840.81 |
| 1470355200000 | 848.63 |
| 1470614400000 | 852.9 |
| 1470700800000 | 855.35 |
| 1470787200000 | 857.99 |
| 1470873600000 | 857.66 |
| 1470960000000 | 863.57 |
| 1471219200000 | 861.95 |
| 1471305600000 | 853.72 |
| 1471392000000 | 850.07 |
| 1471478400000 | 856.15 |
| 1471564800000 | 856.95 |
| 1471824000000 | 861.54 |
| 1471910400000 | 872.81 |
| 1471996800000 | 876.7 |
| 1472083200000 | 871.02 |
| 1472169600000 | 870.49 |
| 1472428800000 | 870.49 |
| 1472515200000 | 866.52 |
| 1472601600000 | 865.93 |
| 1472688000000 | 872.93 |
| 1472774400000 | 883.4 |
| 1473033600000 | 879.23 |
| 1473120000000 | 877.18 |
| 1473206400000 | 874.3 |
| 1473292800000 | 882.26 |
| 1473379200000 | 868.89 |
| 1473638400000 | 854.95 |
| 1473724800000 | 849.63 |
| 1473811200000 | 847.02 |
| 1473897600000 | 851.4 |
| 1473984000000 | 851.57 |
| 1474243200000 | 857.91 |
| 1474329600000 | 858.73 |
| 1474416000000 | 861.42 |
| 1474502400000 | 866.67 |
| 1474588800000 | 862.49 |
| 1474848000000 | 847.35 |
| 1474934400000 | 846.85 |
| 1475020800000 | 855.23 |
| 1475107200000 | 856.63 |
| 1475193600000 | 855.85 |
| 1475452800000 | 862.71 |
| 1475539200000 | 869.88 |
| 1475625600000 | 860.13 |
| 1475712000000 | 851.31 |
| 1475798400000 | 833.18 |
| 1476057600000 | 830.25 |
| 1476144000000 | 835.56 |
| 1476230400000 | 829.47 |
| 1476316800000 | 826.12 |
| 1476403200000 | 829.34 |
| 1476662400000 | 821.9 |
| 1476748800000 | 836.3 |
| 1476835200000 | 840.99 |
| 1476921600000 | 839.66 |
| 1477008000000 | 837.46 |
| 1477267200000 | 834.52 |
| 1477353600000 | 833.63 |
| 1477440000000 | 830.41 |
| 1477526400000 | 829.53 |
| 1477612800000 | 834.68 |
| 1477872000000 | 829.85 |
| 1477958400000 | 828.1 |
| 1478044800000 | 823.11 |
| 1478131200000 | 830.36 |
| 1478217600000 | 814.63 |
| 1478476800000 | 820.61 |
| 1478563200000 | 819.91 |
| 1478649600000 | 824.21 |
| 1478736000000 | 820.46 |
| 1478822400000 | 821.14 |
| 1479081600000 | 823.39 |
| 1479168000000 | 831.88 |
| 1479254400000 | 824.49 |
| 1479340800000 | 832.15 |
| 1479427200000 | 829.34 |
| 1479686400000 | 819.97 |
| 1479772800000 | 828.98 |
| 1479859200000 | 824.55 |
| 1479945600000 | 823 |
| 1480032000000 | 823.05 |
| 1480291200000 | 818.19 |
| 1480377600000 | 821.72 |
| 1480464000000 | 818.3 |
| 1480550400000 | 813.37 |
| 1480636800000 | 814.49 |
| 1480896000000 | 812.86 |
| 1480982400000 | 819.17 |
| 1481068800000 | 834.38 |
| 1481155200000 | 835.18 |
| 1481241600000 | 840.68 |
| 1481500800000 | 831.06 |
| 1481587200000 | 843.12 |
| 1481673600000 | 842.65 |
| 1481760000000 | 851.29 |
| 1481846400000 | 850.52 |
| 1482105600000 | 850.95 |
| 1482192000000 | 853.16 |
| 1482278400000 | 854.19 |
| 1482364800000 | 858.83 |
| 1482451200000 | 860.81 |
| 1482710400000 | 860.81 |
| 1482796800000 | 860.82 |
| 1482883200000 | 859.15 |
| 1482969600000 | 861.56 |
| 1483056000000 | 862.96 |
| 1483315200000 | 862.96 |
| 1483401600000 | 867.22 |
| 1483488000000 | 867.45 |
| 1483574400000 | 873.29 |
| 1483660800000 | 876.65 |
| 1483920000000 | 874.57 |
| 1484006400000 | 878.61 |
| 1484092800000 | 878.32 |
| 1484179200000 | 873.5 |
| 1484265600000 | 877.41 |
| 1484524800000 | 871.23 |
| 1484611200000 | 872.34 |
| 1484697600000 | 872.45 |
| 1484784000000 | 866.94 |
| 1484870400000 | 864.69 |
| 1485129600000 | 862.24 |
| 1485216000000 | 843.12 |
| 1485302400000 | 846.15 |
| 1485388800000 | 845.88 |
| 1485475200000 | 848.5 |
| 1485734400000 | 845 |
| 1485820800000 | 845.55 |
| 1485907200000 | 848.82 |
| 1485993600000 | 848.52 |
| 1486080000000 | 856.02 |
| 1486339200000 | 852.41 |
| 1486425600000 | 860.06 |
| 1486512000000 | 864.29 |
| 1486598400000 | 866.19 |
| 1486684800000 | 866.04 |
| 1486944000000 | 866.64 |
| 1487030400000 | 868.43 |
| 1487116800000 | 871.08 |
| 1487203200000 | 868.61 |
| 1487289600000 | 867.85 |
| 1487548800000 | 870.88 |
| 1487635200000 | 868.84 |
| 1487721600000 | 874.94 |
| 1487808000000 | 874.11 |
| 1487894400000 | 874.08 |
| 1488153600000 | 872.52 |
| 1488240000000 | 873.29 |
| 1488326400000 | 881.09 |
| 1488412800000 | 880.8 |
| 1488499200000 | 878.49 |
| 1488758400000 | 879.78 |
| 1488844800000 | 877.27 |
| 1488931200000 | 877.2 |
| 1489017600000 | 880.31 |
| 1489104000000 | 881.01 |
| 1489363200000 | 879.32 |
| 1489449600000 | 875.46 |
| 1489536000000 | 875.63 |
| 1489622400000 | 879.16 |
| 1489708800000 | 882.5 |
| 1489968000000 | 883.99 |
| 1490054400000 | 878.73 |
| 1490140800000 | 872.5 |
| 1490227200000 | 880.15 |
| 1490313600000 | 877.13 |
| 1490572800000 | 874.88 |
| 1490659200000 | 874.03 |
| 1490745600000 | 874.17 |
| 1490832000000 | 872.88 |
| 1490918400000 | 875.76 |
| 1491177600000 | 871.85 |
| 1491264000000 | 871.01 |
| 1491350400000 | 873.95 |
| 1491436800000 | 873.24 |
| 1491523200000 | 875.06 |
| 1491782400000 | 877.57 |
| 1491868800000 | 880.41 |
| 1491955200000 | 881.78 |
| 1492041600000 | 884.87 |
| 1492128000000 | 884.87 |
| 1492387200000 | 884.89 |
| 1492473600000 | 878.51 |
| 1492560000000 | 885.52 |
| 1492646400000 | 883.73 |
| 1492732800000 | 884.21 |
| 1492992000000 | 895.42 |
| 1493078400000 | 893.29 |
| 1493164800000 | 895.07 |
| 1493251200000 | 897.49 |
| 1493337600000 | 895.09 |
| 1493596800000 | 895.08 |
| 1493683200000 | 902.07 |
| 1493769600000 | 898.07 |
| 1493856000000 | 899.39 |
| 1493942400000 | 902.15 |
| 1494201600000 | 904.76 |
| 1494288000000 | 905.75 |
| 1494374400000 | 912.59 |
| 1494460800000 | 903.36 |
| 1494547200000 | 903.97 |
| 1494806400000 | 903.8 |
| 1494892800000 | 906.63 |
| 1494979200000 | 906.73 |
| 1495065600000 | 907.36 |
| 1495152000000 | 911.52 |
| 1495411200000 | 917.32 |
| 1495497600000 | 918.03 |
| 1495584000000 | 921.91 |
| 1495670400000 | 922.59 |
| 1495756800000 | 918.02 |
| 1496016000000 | 918.01 |
| 1496102400000 | 917.04 |
| 1496188800000 | 915.79 |
| 1496275200000 | 914.23 |
| 1496361600000 | 909.02 |
| 1496620800000 | 904.83 |
| 1496707200000 | 895 |
| 1496793600000 | 900.25 |
| 1496880000000 | 904.11 |
| 1496966400000 | 899.25 |
| 1497225600000 | 895.03 |
| 1497312000000 | 899.63 |
| 1497398400000 | 905.22 |
| 1497484800000 | 889.61 |
| 1497571200000 | 896.17 |
| 1497830400000 | 899.42 |
| 1497916800000 | 891.01 |
| 1498003200000 | 886.28 |
| 1498089600000 | 881.32 |
| 1498176000000 | 884.95 |
| 1498435200000 | 886.85 |
| 1498521600000 | 880.95 |
| 1498608000000 | 881.22 |
| 1498694400000 | 880.14 |
| 1498780800000 | 876.74 |
| 1499040000000 | 877.5 |
| 1499126400000 | 876.39 |
| 1499212800000 | 878.24 |
| 1499299200000 | 880.78 |
| 1499385600000 | 881.57 |
| 1499644800000 | 879.07 |
| 1499731200000 | 870.6 |
| 1499817600000 | 873.74 |
| 1499904000000 | 883.63 |
| 1499990400000 | 879.6 |
| 1500249600000 | 882.96 |
| 1500336000000 | 884.95 |
| 1500422400000 | 890.14 |
| 1500508800000 | 897.02 |
| 1500595200000 | 893.22 |
| 1500854400000 | 885.61 |
| 1500940800000 | 888.35 |
| 1501027200000 | 894.71 |
| 1501113600000 | 893.81 |
| 1501200000000 | 884.56 |
| 1501459200000 | 885.67 |
| 1501545600000 | 890.85 |
| 1501632000000 | 892.07 |
| 1501718400000 | 898.95 |
| 1501804800000 | 899.19 |
| 1502064000000 | 898.5 |
| 1502150400000 | 900.12 |
| 1502236800000 | 896.21 |
| 1502323200000 | 883.35 |
| 1502409600000 | 876.58 |
| 1502668800000 | 882.78 |
| 1502755200000 | 883.38 |
| 1502841600000 | 886.53 |
| 1502928000000 | 881.29 |
| 1503014400000 | 874.25 |
| 1503273600000 | 874.15 |
| 1503360000000 | 874.61 |
| 1503446400000 | 872.49 |
| 1503532800000 | 870.23 |
| 1503619200000 | 868 |
| 1503878400000 | 868 |
| 1503964800000 | 859.19 |
| 1504051200000 | 862.79 |
| 1504137600000 | 869.63 |
| 1504224000000 | 869.42 |
| 1504483200000 | 865.73 |
| 1504569600000 | 863.64 |
| 1504656000000 | 860.19 |
| 1504742400000 | 862.52 |
| 1504828800000 | 861.17 |
| 1505088000000 | 863.49 |
| 1505174400000 | 864.26 |
| 1505260800000 | 862.33 |
| 1505347200000 | 860.5 |
| 1505433600000 | 855.62 |
| 1505692800000 | 857.39 |
| 1505779200000 | 861.01 |
| 1505865600000 | 862.27 |
| 1505952000000 | 862.13 |
| 1506038400000 | 864.94 |
| 1506297600000 | 864.91 |
| 1506384000000 | 860.18 |
| 1506470400000 | 865.47 |
| 1506556800000 | 867.61 |
| 1506643200000 | 875.59 |
| 1506902400000 | 880.22 |
| 1506988800000 | 880.3 |
| 1507075200000 | 874.71 |
| 1507161600000 | 875.47 |
| 1507248000000 | 876.06 |
| 1507507200000 | 872.01 |
| 1507593600000 | 875.22 |
| 1507680000000 | 875.94 |
| 1507766400000 | 881.73 |
| 1507852800000 | 879.58 |
| 1508112000000 | 876.96 |
| 1508198400000 | 876.35 |
| 1508284800000 | 883.62 |
| 1508371200000 | 880.44 |
| 1508457600000 | 881.38 |
| 1508716800000 | 880.87 |
| 1508803200000 | 880.06 |
| 1508889600000 | 874.86 |
| 1508976000000 | 874.28 |
| 1509062400000 | 871.32 |
| 1509321600000 | 870.24 |
| 1509408000000 | 872.37 |
| 1509494400000 | 869.33 |
| 1509580800000 | 870.1 |
| 1509667200000 | 869.11 |
| 1509926400000 | 870.29 |
| 1510012800000 | 865.66 |
| 1510099200000 | 864.75 |
| 1510185600000 | 855.87 |
| 1510272000000 | 853.13 |
| 1510531200000 | 844.76 |
| 1510617600000 | 847.69 |
| 1510704000000 | 845.29 |
| 1510790400000 | 850.99 |
| 1510876800000 | 849.43 |
| 1511136000000 | 850.61 |
| 1511222400000 | 850.08 |
| 1511308800000 | 852.56 |
| 1511395200000 | 849.87 |
| 1511481600000 | 846.55 |
| 1511740800000 | 844.2 |
| 1511827200000 | 848.09 |
| 1511913600000 | 861.66 |
| 1512000000000 | 858.67 |
| 1512086400000 | 850.02 |
| 1512345600000 | 856.25 |
| 1512432000000 | 855.51 |
| 1512518400000 | 855.08 |
| 1512604800000 | 856.46 |
| 1512691200000 | 869.67 |
| 1512950400000 | 870.02 |
| 1513036800000 | 872.18 |
| 1513123200000 | 873.16 |
| 1513209600000 | 871.86 |
| 1513296000000 | 874.42 |
| 1513555200000 | 880.41 |
| 1513641600000 | 883.03 |
| 1513728000000 | 880.83 |
| 1513814400000 | 884.56 |
| 1513900800000 | 886.25 |
| 1514160000000 | 886.25 |
| 1514246400000 | 886.23 |
| 1514332800000 | 890.34 |
| 1514419200000 | 890.24 |
| 1514505600000 | 895.34 |
| 1514851200000 | 893.46 |
| 1514937600000 | 894.92 |
| 1515024000000 | 893.79 |
| 1515110400000 | 897.28 |
| 1515369600000 | 895.16 |
| 1515456000000 | 896.74 |
| 1515542400000 | 892.99 |
| 1515628800000 | 887.51 |
| 1515715200000 | 891.73 |
| 1515974400000 | 890.87 |
| 1516060800000 | 894.54 |
| 1516147200000 | 890.23 |
| 1516233600000 | 889.44 |
| 1516320000000 | 888.92 |
| 1516579200000 | 891.19 |
| 1516665600000 | 893.47 |
| 1516752000000 | 891.65 |
| 1516838400000 | 891.13 |
| 1516924800000 | 896.91 |
| 1517184000000 | 893.68 |
| 1517270400000 | 883.1 |
| 1517356800000 | 877.35 |
| 1517443200000 | 877.1 |
| 1517529600000 | 869.26 |
| 1517788800000 | 856.96 |
| 1517875200000 | 836.91 |
| 1517961600000 | 854.28 |
| 1518048000000 | 844.53 |
| 1518134400000 | 837.61 |
| 1518393600000 | 841.88 |
| 1518480000000 | 840.48 |
| 1518566400000 | 843.93 |
| 1518652800000 | 847.81 |
| 1518739200000 | 857.22 |
| 1518998400000 | 854.52 |
| 1519084800000 | 860.1 |
| 1519171200000 | 864.46 |
| 1519257600000 | 866.08 |
| 1519344000000 | 869.09 |
| 1519603200000 | 869.54 |
| 1519689600000 | 877.39 |
| 1519776000000 | 870.66 |
| 1519862400000 | 864.18 |
| 1519948800000 | 854.11 |
| 1520208000000 | 860.5 |
| 1520294400000 | 861.44 |
| 1520380800000 | 866.46 |
| 1520467200000 | 871.76 |
| 1520553600000 | 873.7 |
| 1520812800000 | 874.18 |
| 1520899200000 | 863.7 |
| 1520985600000 | 861.49 |
| 1521072000000 | 860.88 |
| 1521158400000 | 859.53 |
| 1521417600000 | 858.62 |
| 1521504000000 | 860.05 |
| 1521590400000 | 854.26 |
| 1521676800000 | 843.26 |
| 1521763200000 | 840.19 |
| 1522022400000 | 836.73 |
| 1522108800000 | 844.88 |
| 1522195200000 | 848.4 |
| 1522281600000 | 848.89 |
| 1522368000000 | 848.89 |
| 1522627200000 | 848.86 |
| 1522713600000 | 847.23 |
| 1522800000000 | 847.56 |
| 1522886400000 | 859.8 |
| 1522972800000 | 862.15 |
| 1523232000000 | 864.57 |
| 1523318400000 | 870.05 |
| 1523404800000 | 868.57 |
| 1523491200000 | 874.71 |
| 1523577600000 | 877.9 |
| 1523836800000 | 876.65 |
| 1523923200000 | 879.95 |
| 1524009600000 | 883.48 |
| 1524096000000 | 884.74 |
| 1524182400000 | 887.36 |
| 1524441600000 | 890.31 |
| 1524528000000 | 886.51 |
| 1524614400000 | 883.45 |
| 1524700800000 | 886.8 |
| 1524787200000 | 893.08 |
| 1525046400000 | 894.96 |
| 1525132800000 | 896.86 |
| 1525219200000 | 896.66 |
| 1525305600000 | 892.48 |
| 1525392000000 | 896.47 |
| 1525651200000 | 896.5 |
| 1525737600000 | 901.02 |
| 1525824000000 | 907.59 |
| 1525910400000 | 907.41 |
| 1525996800000 | 910.65 |
| 1526256000000 | 906.08 |
| 1526342400000 | 906.54 |
| 1526428800000 | 900.46 |
| 1526515200000 | 909.89 |
| 1526601600000 | 907.92 |
| 1526860800000 | 915.61 |
| 1526947200000 | 919.43 |
| 1527033600000 | 913.41 |
| 1527120000000 | 905.77 |
| 1527206400000 | 911.58 |
| 1527465600000 | 911.58 |
| 1527552000000 | 891.56 |
| 1527638400000 | 892.26 |
| 1527724800000 | 889.84 |
| 1527811200000 | 893.58 |
| 1528070400000 | 900.08 |
| 1528156800000 | 892.08 |
| 1528243200000 | 899.67 |
| 1528329600000 | 898.26 |
| 1528416000000 | 896.36 |
| 1528675200000 | 902.68 |
| 1528761600000 | 901.08 |
| 1528848000000 | 898.16 |
| 1528934400000 | 904.62 |
| 1529020800000 | 890.89 |
| 1529280000000 | 887.91 |
| 1529366400000 | 884.11 |
| 1529452800000 | 889.07 |
| 1529539200000 | 881.75 |
| 1529625600000 | 893.76 |
| 1529884800000 | 883.55 |
| 1529971200000 | 884.53 |
| 1530057600000 | 885.71 |
| 1530144000000 | 884.29 |
| 1530230400000 | 887.74 |
| 1530489600000 | 879.71 |
| 1530576000000 | 883.23 |
| 1530662400000 | 886.87 |
| 1530748800000 | 885.99 |
| 1530835200000 | 887.98 |
| 1531094400000 | 892.26 |
| 1531180800000 | 892.37 |
| 1531267200000 | 888.07 |
| 1531353600000 | 892.75 |
| 1531440000000 | 893.26 |
| 1531699200000 | 890.29 |
| 1531785600000 | 891.62 |
| 1531872000000 | 893.13 |
| 1531958400000 | 888.96 |
| 1532044800000 | 889.22 |
| 1532304000000 | 884.15 |
| 1532390400000 | 887.77 |
| 1532476800000 | 885.46 |
| 1532563200000 | 882.42 |
| 1532649600000 | 886.76 |
| 1532908800000 | 885.57 |
| 1532995200000 | 886.08 |
| 1533081600000 | 880.12 |
| 1533168000000 | 872.73 |
| 1533254400000 | 878.78 |
| 1533513600000 | 879.71 |
| 1533600000000 | 881.44 |
| 1533686400000 | 886.83 |
| 1533772800000 | 885.35 |
| 1533859200000 | 878.8 |
| 1534118400000 | 874.71 |
| 1534204800000 | 871.2 |
| 1534291200000 | 863.72 |
| 1534377600000 | 869.99 |
| 1534464000000 | 869.61 |
| 1534723200000 | 871.97 |
| 1534809600000 | 873.86 |
| 1534896000000 | 874.86 |
| 1534982400000 | 874.85 |
| 1535068800000 | 873.46 |
| 1535328000000 | 873.49 |
| 1535414400000 | 878.89 |
| 1535500800000 | 874.59 |
| 1535587200000 | 871.29 |
| 1535673600000 | 870.23 |
| 1535932800000 | 874.57 |
| 1536019200000 | 871.37 |
| 1536105600000 | 868.19 |
| 1536192000000 | 867.05 |
| 1536278400000 | 862.55 |
| 1536537600000 | 866.85 |
| 1536624000000 | 864.95 |
| 1536710400000 | 862.83 |
| 1536796800000 | 859.24 |
| 1536883200000 | 861.04 |
| 1537142400000 | 863.19 |
| 1537228800000 | 864.17 |
| 1537315200000 | 866.59 |
| 1537401600000 | 870.89 |
| 1537488000000 | 871.82 |
| 1537747200000 | 871.08 |
| 1537833600000 | 869.41 |
| 1537920000000 | 871.01 |
| 1538006400000 | 873.14 |
| 1538092800000 | 865.51 |
| 1538352000000 | 860.64 |
| 1538438400000 | 852.94 |
| 1538524800000 | 857.61 |
| 1538611200000 | 850.34 |
| 1538697600000 | 847.37 |
| 1538956800000 | 839.79 |
| 1539043200000 | 836.82 |
| 1539129600000 | 837.04 |
| 1539216000000 | 821.3 |
| 1539302400000 | 824.65 |
| 1539561600000 | 821.16 |
| 1539648000000 | 828.49 |
| 1539734400000 | 827.44 |
| 1539820800000 | 828.12 |
| 1539907200000 | 824.04 |
| 1540166400000 | 823.58 |
| 1540252800000 | 812.31 |
| 1540339200000 | 819.14 |
| 1540425600000 | 823.06 |
| 1540512000000 | 811.34 |
| 1540771200000 | 823.27 |
| 1540857600000 | 825.91 |
| 1540944000000 | 830.58 |
| 1541030400000 | 848.6 |
| 1541116800000 | 855.12 |
| 1541376000000 | 847.02 |
| 1541462400000 | 840.84 |
| 1541548800000 | 847.07 |
| 1541635200000 | 857.13 |
| 1541721600000 | 855.93 |
| 1541980800000 | 838.96 |
| 1542067200000 | 845.91 |
| 1542153600000 | 847.71 |
| 1542240000000 | 816.45 |
| 1542326400000 | 811.64 |
| 1542585600000 | 811.92 |
| 1542672000000 | 804.01 |
| 1542758400000 | 815.66 |
| 1542844800000 | 811.53 |
| 1542931200000 | 817.99 |
| 1543190400000 | 825.11 |
| 1543276800000 | 824.31 |
| 1543363200000 | 820.57 |
| 1543449600000 | 814.76 |
| 1543536000000 | 803.34 |
| 1543795200000 | 803.73 |
| 1543881600000 | 796.36 |
| 1543968000000 | 800.53 |
| 1544054400000 | 776.81 |
| 1544140800000 | 780.32 |
| 1544400000000 | 763.98 |
| 1544486400000 | 768.55 |
| 1544572800000 | 782.18 |
| 1544659200000 | 778.43 |
| 1544745600000 | 773.1 |
| 1545004800000 | 759.08 |
| 1545091200000 | 758.05 |
| 1545177600000 | 762.57 |
| 1545264000000 | 757.22 |
| 1545350400000 | 759.06 |
| 1545609600000 | 751.13 |
| 1545696000000 | 751.13 |
| 1545782400000 | 751.15 |
| 1545868800000 | 740.06 |
| 1545955200000 | 756.63 |
| 1546214400000 | 759.38 |
| 1546387200000 | 760.98 |
| 1546473600000 | 759.5 |
| 1546560000000 | 774.23 |
| 1546819200000 | 779.12 |
| 1546905600000 | 787.49 |
| 1546992000000 | 795.66 |
| 1547078400000 | 799.18 |
| 1547164800000 | 802.85 |
| 1547424000000 | 802.25 |
| 1547510400000 | 802.07 |
| 1547596800000 | 808.6 |
| 1547683200000 | 806.7 |
| 1547769600000 | 823.05 |
| 1548028800000 | 822.15 |
| 1548115200000 | 820.11 |
| 1548201600000 | 818.91 |
| 1548288000000 | 822.39 |
| 1548374400000 | 823.32 |
| 1548633600000 | 817.31 |
| 1548720000000 | 822.4 |
| 1548806400000 | 828.99 |
| 1548892800000 | 820.99 |
| 1548979200000 | 824.53 |
| 1549238400000 | 825.67 |
| 1549324800000 | 832.6 |
| 1549411200000 | 833.59 |
| 1549497600000 | 821 |
| 1549584000000 | 816.57 |
| 1549843200000 | 825.2 |
| 1549929600000 | 823.47 |
| 1550016000000 | 827.15 |
| 1550102400000 | 823.9 |
| 1550188800000 | 826.13 |
| 1550448000000 | 829.4 |
| 1550534400000 | 830.14 |
| 1550620800000 | 833.65 |
| 1550707200000 | 831.3 |
| 1550793600000 | 830.51 |
| 1551052800000 | 832.7 |
| 1551139200000 | 841.04 |
| 1551225600000 | 840.28 |
| 1551312000000 | 843.87 |
| 1551398400000 | 849.24 |
| 1551657600000 | 850.98 |
| 1551744000000 | 852.72 |
| 1551830400000 | 849.4 |
| 1551916800000 | 839.39 |
| 1552003200000 | 834.09 |
| 1552262400000 | 834.23 |
| 1552348800000 | 839.61 |
| 1552435200000 | 841.68 |
| 1552521600000 | 850.02 |
| 1552608000000 | 860.49 |
| 1552867200000 | 864.7 |
| 1552953600000 | 869.47 |
| 1553040000000 | 858.17 |
| 1553126400000 | 852.54 |
| 1553212800000 | 840.11 |
| 1553472000000 | 835.23 |
| 1553558400000 | 838.17 |
| 1553644800000 | 843.7 |
| 1553731200000 | 842.55 |
| 1553817600000 | 847.06 |
| 1554076800000 | 851 |
| 1554163200000 | 857.06 |
| 1554249600000 | 870.07 |
| 1554336000000 | 865.79 |
| 1554422400000 | 862.48 |
| 1554681600000 | 859.4 |
| 1554768000000 | 855.34 |
| 1554854400000 | 856.94 |
| 1554940800000 | 864.64 |
| 1555027200000 | 867.42 |
| 1555286400000 | 871.58 |
| 1555372800000 | 877.76 |
| 1555459200000 | 877.06 |
| 1555545600000 | 876.35 |
| 1555632000000 | 876.35 |
| 1555891200000 | 876.35 |
| 1555977600000 | 876.39 |
| 1556064000000 | 878.65 |
| 1556150400000 | 869.05 |
| 1556236800000 | 871.66 |
| 1556496000000 | 874.17 |
| 1556582400000 | 866.11 |
| 1556668800000 | 869.15 |
| 1556755200000 | 863.76 |
| 1556841600000 | 864 |
| 1557100800000 | 863.97 |
| 1557187200000 | 855.89 |
| 1557273600000 | 851.76 |
| 1557360000000 | 841.33 |
| 1557446400000 | 841.93 |
| 1557705600000 | 831.51 |
| 1557792000000 | 841.2 |
| 1557878400000 | 844.41 |
| 1557964800000 | 848.75 |
| 1558051200000 | 842.44 |
| 1558310400000 | 834.29 |
| 1558396800000 | 841.3 |
| 1558483200000 | 827.63 |
| 1558569600000 | 813.07 |
| 1558656000000 | 818.01 |
| 1558915200000 | 818.01 |
| 1559001600000 | 819.09 |
| 1559088000000 | 811.04 |
| 1559174400000 | 816.04 |
| 1559260800000 | 813.03 |
| 1559520000000 | 808.54 |
| 1559606400000 | 815.04 |
| 1559692800000 | 818.51 |
| 1559779200000 | 816.27 |
| 1559865600000 | 822.12 |
| 1560124800000 | 826.48 |
| 1560211200000 | 825.36 |
| 1560297600000 | 822.24 |
| 1560384000000 | 819.44 |
| 1560470400000 | 814.7 |
| 1560729600000 | 817.42 |
| 1560816000000 | 821.45 |
| 1560902400000 | 819.58 |
| 1560988800000 | 817.59 |
| 1561075200000 | 817.16 |
| 1561334400000 | 813.02 |
| 1561420800000 | 812.02 |
| 1561507200000 | 811.23 |
| 1561593600000 | 812.33 |
| 1561680000000 | 816.42 |
| 1561939200000 | 823.46 |
| 1562025600000 | 826.81 |
| 1562112000000 | 835.22 |
| 1562198400000 | 835.62 |
| 1562284800000 | 830.92 |
| 1562544000000 | 827.36 |
| 1562630400000 | 825.44 |
| 1562716800000 | 823.48 |
| 1562803200000 | 823.09 |
| 1562889600000 | 825.45 |
| 1563148800000 | 826.7 |
| 1563235200000 | 826.78 |
| 1563321600000 | 825.19 |
| 1563408000000 | 825.32 |
| 1563494400000 | 825.59 |
| 1563753600000 | 825.59 |
| 1563840000000 | 826.22 |
| 1563926400000 | 830.6 |
| 1564012800000 | 826.83 |
| 1564099200000 | 829.82 |
| 1564358400000 | 842.7 |
| 1564444800000 | 829.87 |
| 1564531200000 | 820.91 |
| 1564617600000 | 822.11 |
| 1564704000000 | 804.56 |
| 1564963200000 | 784.96 |
| 1565049600000 | 782.72 |
| 1565136000000 | 785.15 |
| 1565222400000 | 787.81 |
| 1565308800000 | 785.24 |
| 1565568000000 | 778.45 |
| 1565654400000 | 778.49 |
| 1565740800000 | 769.44 |
| 1565827200000 | 761.58 |
| 1565913600000 | 771.54 |
| 1566172800000 | 782.93 |
| 1566259200000 | 777.3 |
| 1566345600000 | 782.46 |
| 1566432000000 | 783.31 |
| 1566518400000 | 784.5 |
| 1566777600000 | 784.5 |
| 1566864000000 | 789.11 |
| 1566950400000 | 784.35 |
| 1567036800000 | 789.25 |
| 1567123200000 | 792.76 |
| 1567382400000 | 797.68 |
| 1567468800000 | 793.71 |
| 1567555200000 | 797.43 |
| 1567641600000 | 803.92 |
| 1567728000000 | 805.44 |
| 1567987200000 | 802.49 |
| 1568073600000 | 810.47 |
| 1568160000000 | 824.89 |
| 1568246400000 | 822.69 |
| 1568332800000 | 842.46 |
| 1568592000000 | 836.12 |
| 1568678400000 | 831.41 |
| 1568764800000 | 829.98 |
| 1568851200000 | 833.32 |
| 1568937600000 | 840.53 |
| 1569196800000 | 834.49 |
| 1569283200000 | 830.06 |
| 1569369600000 | 825.9 |
| 1569456000000 | 832.44 |
| 1569542400000 | 842.07 |
| 1569801600000 | 840.77 |
| 1569888000000 | 838.22 |
| 1569974400000 | 815.05 |
| 1570060800000 | 811.05 |
| 1570147200000 | 817.92 |
| 1570406400000 | 817.75 |
| 1570492800000 | 804.96 |
| 1570579200000 | 804.93 |
| 1570665600000 | 815.06 |
| 1570752000000 | 865.7 |
| 1571011200000 | 856.33 |
| 1571097600000 | 879.88 |
| 1571184000000 | 876.57 |
| 1571270400000 | 880 |
| 1571356800000 | 880.17 |
| 1571616000000 | 884.93 |
| 1571702400000 | 883.51 |
| 1571788800000 | 880.58 |
| 1571875200000 | 879.48 |
| 1571961600000 | 875.42 |
| 1572220800000 | 879.08 |
| 1572307200000 | 875.45 |
| 1572393600000 | 870.47 |
| 1572480000000 | 866.58 |
| 1572566400000 | 868.43 |
| 1572825600000 | 869.11 |
| 1572912000000 | 870.51 |
| 1572998400000 | 864.87 |
| 1573084800000 | 864.59 |
| 1573171200000 | 857.88 |
| 1573430400000 | 867.88 |
| 1573516800000 | 872.39 |
| 1573603200000 | 869.21 |
| 1573689600000 | 865.98 |
| 1573776000000 | 873.07 |
| 1574035200000 | 880.26 |
| 1574121600000 | 880.18 |
| 1574208000000 | 875.43 |
| 1574294400000 | 870.43 |
| 1574380800000 | 879.86 |
| 1574640000000 | 890.42 |
| 1574726400000 | 894.74 |
| 1574812800000 | 901.6 |
| 1574899200000 | 906.31 |
| 1574985600000 | 896.1 |
| 1575244800000 | 883.7 |
| 1575331200000 | 874.16 |
| 1575417600000 | 884 |
| 1575504000000 | 886.79 |
| 1575590400000 | 897.54 |
| 1575849600000 | 902.19 |
| 1575936000000 | 895.17 |
| 1576022400000 | 890.25 |
| 1576108800000 | 894.27 |
| 1576195200000 | 941.72 |
| 1576454400000 | 967.56 |
| 1576540800000 | 950.7 |
| 1576627200000 | 946.27 |
| 1576713600000 | 947.39 |
| 1576800000000 | 941.66 |
| 1577059200000 | 947.85 |
| 1577145600000 | 952.11 |
| 1577232000000 | 952.11 |
| 1577318400000 | 952.1 |
| 1577404800000 | 956.62 |
| 1577664000000 | 952.12 |
| 1577750400000 | 947.56 |
| 1577923200000 | 958.13 |
| 1578009600000 | 950.69 |
| 1578268800000 | 942.91 |
| 1578355200000 | 944.19 |
| 1578441600000 | 940.96 |
| 1578528000000 | 938.92 |
| 1578614400000 | 930.5 |
| 1578873600000 | 931.37 |
| 1578960000000 | 935 |
| 1579046400000 | 933.49 |
| 1579132800000 | 931.86 |
| 1579219200000 | 938.9 |
| 1579478400000 | 935.39 |
| 1579564800000 | 934.91 |
| 1579651200000 | 938.47 |
| 1579737600000 | 929.5 |
| 1579824000000 | 940.21 |
| 1580083200000 | 921.77 |
| 1580169600000 | 929.69 |
| 1580256000000 | 930.41 |
| 1580342400000 | 927.34 |
| 1580428800000 | 917.96 |
| 1580688000000 | 923.64 |
| 1580774400000 | 932.91 |
| 1580860800000 | 933.9 |
| 1580947200000 | 934.46 |
| 1581033600000 | 932.12 |
| 1581292800000 | 934.09 |
| 1581379200000 | 941.24 |
| 1581465600000 | 949.31 |
| 1581552000000 | 942.95 |
| 1581638400000 | 947.74 |
| 1581897600000 | 948.57 |
| 1581984000000 | 943.8 |
| 1582070400000 | 951.81 |
| 1582156800000 | 951.08 |
| 1582243200000 | 948.96 |
| 1582502400000 | 919.51 |
| 1582588800000 | 897.6 |
| 1582675200000 | 892.65 |
| 1582761600000 | 857.11 |
| 1582848000000 | 837.46 |
| 1583107200000 | 836.96 |
| 1583193600000 | 846.14 |
| 1583280000000 | 850.77 |
| 1583366400000 | 832.62 |
| 1583452800000 | 808.12 |
| 1583712000000 | 753.75 |
| 1583798400000 | 749.93 |
| 1583884800000 | 742.93 |
| 1583971200000 | 661.18 |
| 1584057600000 | 671.83 |
| 1584316800000 | 623.44 |
| 1584403200000 | 621.78 |
| 1584489600000 | 597.05 |
| 1584576000000 | 587.11 |
| 1584662400000 | 599.36 |
| 1584921600000 | 571.24 |
| 1585008000000 | 623.28 |
| 1585094400000 | 658.83 |
| 1585180800000 | 684.92 |
| 1585267200000 | 648.37 |
| 1585526400000 | 642.38 |
| 1585612800000 | 648.78 |
| 1585699200000 | 614.39 |
| 1585785600000 | 607.69 |
| 1585872000000 | 593.83 |
| 1586131200000 | 624.58 |
| 1586217600000 | 652.01 |
| 1586304000000 | 662.58 |
| 1586390400000 | 689.41 |
| 1586476800000 | 689.41 |
| 1586736000000 | 689.44 |
| 1586822400000 | 675.81 |
| 1586908800000 | 648.94 |
| 1586995200000 | 651.76 |
| 1587081600000 | 671.5 |
| 1587340800000 | 670.64 |
| 1587427200000 | 655.44 |
| 1587513600000 | 667.14 |
| 1587600000000 | 675.82 |
| 1587686400000 | 669.73 |
| 1587945600000 | 678.71 |
| 1588032000000 | 699.79 |
| 1588118400000 | 723.49 |
| 1588204800000 | 698.8 |
| 1588291200000 | 690.6 |
| 1588550400000 | 684.48 |
| 1588636800000 | 688.72 |
| 1588723200000 | 687.65 |
| 1588809600000 | 701.55 |
| 1588896000000 | 701.64 |
| 1589155200000 | 699.39 |
| 1589241600000 | 696.32 |
| 1589328000000 | 684.12 |
| 1589414400000 | 664.95 |
| 1589500800000 | 672.31 |
| 1589760000000 | 694.16 |
| 1589846400000 | 694.82 |
| 1589932800000 | 696.1 |
| 1590019200000 | 693.65 |
| 1590105600000 | 694.96 |
| 1590364800000 | 694.96 |
| 1590451200000 | 717.42 |
| 1590537600000 | 729.18 |
| 1590624000000 | 740.25 |
| 1590710400000 | 728.12 |
| 1590969600000 | 740.26 |
| 1591056000000 | 747.18 |
| 1591142400000 | 769.1 |
| 1591228800000 | 763.52 |
| 1591315200000 | 780.76 |
| 1591574400000 | 783.48 |
| 1591660800000 | 759.78 |
| 1591747200000 | 756 |
| 1591833600000 | 724 |
| 1591920000000 | 729.26 |
| 1592179200000 | 727.88 |
| 1592265600000 | 745.6 |
| 1592352000000 | 747.19 |
| 1592438400000 | 743.43 |
| 1592524800000 | 746.07 |
| 1592784000000 | 745.2 |
| 1592870400000 | 749.21 |
| 1592956800000 | 725.59 |
| 1593043200000 | 726.43 |
| 1593129600000 | 726.3 |
| 1593388800000 | 731.03 |
| 1593475200000 | 728.42 |
| 1593561600000 | 726.29 |
| 1593648000000 | 737.96 |
| 1593734400000 | 729.55 |
| 1593993600000 | 737.4 |
| 1594080000000 | 726.46 |
| 1594166400000 | 721.9 |
| 1594252800000 | 714.65 |
| 1594339200000 | 726.06 |
| 1594598400000 | 731.73 |
| 1594684800000 | 725.12 |
| 1594771200000 | 735.33 |
| 1594857600000 | 733.74 |
| 1594944000000 | 735.21 |
| 1595203200000 | 734.47 |
| 1595289600000 | 736.49 |
| 1595376000000 | 738 |
| 1595462400000 | 732.29 |
| 1595548800000 | 722.47 |
| 1595808000000 | 717.57 |
| 1595894400000 | 725.58 |
| 1595980800000 | 724.29 |
| 1596067200000 | 708.66 |
| 1596153600000 | 707.8 |
| 1596412800000 | 721.1 |
| 1596499200000 | 724.37 |
| 1596585600000 | 735.72 |
| 1596672000000 | 731.25 |
| 1596758400000 | 737.86 |
| 1597017600000 | 739.9 |
| 1597104000000 | 750.95 |
| 1597190400000 | 759.32 |
| 1597276800000 | 752.57 |
| 1597363200000 | 746.21 |
| 1597622400000 | 748.32 |
| 1597708800000 | 743.24 |
| 1597795200000 | 744.35 |
| 1597881600000 | 739.69 |
| 1597968000000 | 741.13 |
| 1598227200000 | 746.51 |
| 1598313600000 | 740.11 |
| 1598400000000 | 747.32 |
| 1598486400000 | 744.17 |
| 1598572800000 | 742.81 |
| 1598832000000 | 742.92 |
| 1598918400000 | 727.66 |
| 1599004800000 | 736.8 |
| 1599091200000 | 726.34 |
| 1599177600000 | 717.22 |
| 1599436800000 | 728.53 |
| 1599523200000 | 726.8 |
| 1599609600000 | 727.52 |
| 1599696000000 | 726.76 |
| 1599782400000 | 723.06 |
| 1600041600000 | 726.27 |
| 1600128000000 | 735.45 |
| 1600214400000 | 736.17 |
| 1600300800000 | 734.45 |
| 1600387200000 | 729.7 |
| 1600646400000 | 700.69 |
| 1600732800000 | 697.61 |
| 1600819200000 | 705.07 |
| 1600905600000 | 700.85 |
| 1600992000000 | 707.37 |
| 1601251200000 | 724.92 |
| 1601337600000 | 718.48 |
| 1601424000000 | 719.72 |
| 1601510400000 | 727.94 |
| 1601596800000 | 732.7 |
| 1601856000000 | 738.19 |
| 1601942400000 | 742.92 |
| 1602028800000 | 740.24 |
| 1602115200000 | 744.99 |
| 1602201600000 | 747.44 |
| 1602460800000 | 749.67 |
| 1602547200000 | 739.06 |
| 1602633600000 | 738.56 |
| 1602720000000 | 729.65 |
| 1602806400000 | 732.04 |
| 1603065600000 | 731.12 |
| 1603152000000 | 733.17 |
| 1603238400000 | 727.25 |
| 1603324800000 | 731.09 |
| 1603411200000 | 743.42 |
| 1603670400000 | 734.65 |
| 1603756800000 | 723.51 |
| 1603843200000 | 708.51 |
| 1603929600000 | 707.34 |
| 1604016000000 | 707.59 |
| 1604275200000 | 708.38 |
| 1604361600000 | 725.21 |
| 1604448000000 | 738.05 |
| 1604534400000 | 743.19 |
| 1604620800000 | 742.28 |
| 1604880000000 | 779.95 |
| 1604966400000 | 788.41 |
| 1605052800000 | 806.32 |
| 1605139200000 | 802.72 |
| 1605225600000 | 805.75 |
| 1605484800000 | 815.5 |
| 1605571200000 | 817 |
| 1605657600000 | 826.47 |
| 1605744000000 | 820 |
| 1605830400000 | 818.85 |
| 1606089600000 | 818.44 |
| 1606176000000 | 827.69 |
| 1606262400000 | 817.3 |
| 1606348800000 | 810.3 |
| 1606435200000 | 809.08 |
| 1606694400000 | 800.11 |
| 1606780800000 | 826.76 |
| 1606867200000 | 831.57 |
| 1606953600000 | 841.04 |
| 1607040000000 | 837.18 |
| 1607299200000 | 822.71 |
| 1607385600000 | 824.55 |
| 1607472000000 | 830.57 |
| 1607558400000 | 814.8 |
| 1607644800000 | 801.55 |
| 1607904000000 | 818.87 |
| 1607990400000 | 826.96 |
| 1608076800000 | 839.08 |
| 1608163200000 | 842.12 |
| 1608249600000 | 833.35 |
| 1608508800000 | 816.82 |
| 1608595200000 | 826.69 |
| 1608681600000 | 847.57 |
| 1608768000000 | 856.82 |
| 1608854400000 | 856.82 |
| 1609113600000 | 856.85 |
| 1609200000000 | 862.75 |
| 1609286400000 | 857.87 |
| 1609372800000 | 846.9 |
| 1609718400000 | 849.07 |
| 1609804800000 | 853.19 |
| 1609891200000 | 875.91 |
| 1609977600000 | 874.68 |
| 1610064000000 | 879.08 |
| 1610323200000 | 868.48 |
| 1610409600000 | 866.7 |
| 1610496000000 | 866.15 |
| 1610582400000 | 870.96 |
| 1610668800000 | 861.71 |
| 1610928000000 | 864.05 |
| 1611014400000 | 856.26 |
| 1611100800000 | 862.2 |
| 1611187200000 | 862.69 |
| 1611273600000 | 858.46 |
| 1611532800000 | 848.47 |
| 1611619200000 | 851.64 |
| 1611705600000 | 842.67 |
| 1611792000000 | 842.58 |
| 1611878400000 | 831.8 |
| 1612137600000 | 844.79 |
| 1612224000000 | 855.14 |
| 1612310400000 | 856.07 |
| 1612396800000 | 862.28 |
| 1612483200000 | 870.08 |
| 1612742400000 | 868.41 |
| 1612828800000 | 869.97 |
| 1612915200000 | 862.99 |
| 1613001600000 | 864.76 |
| 1613088000000 | 867.48 |
| 1613347200000 | 891.07 |
| 1613433600000 | 889.27 |
| 1613520000000 | 879.01 |
| 1613606400000 | 868.2 |
| 1613692800000 | 874.56 |
| 1613952000000 | 871.42 |
| 1614038400000 | 875.78 |
| 1614124800000 | 883.66 |
| 1614211200000 | 877.12 |
| 1614297600000 | 861.2 |
| 1614556800000 | 875.12 |
| 1614643200000 | 873.96 |
| 1614729600000 | 888.99 |
| 1614816000000 | 883.69 |
| 1614902400000 | 869.56 |
| 1615161600000 | 877.48 |
| 1615248000000 | 883.39 |
| 1615334400000 | 881.27 |
| 1615420800000 | 884.69 |
| 1615507200000 | 887.55 |
| 1615766400000 | 886.25 |
| 1615852800000 | 901.22 |
| 1615939200000 | 889.98 |
| 1616025600000 | 890.56 |
| 1616112000000 | 884.82 |
| 1616371200000 | 884.99 |
| 1616457600000 | 887.79 |
| 1616544000000 | 889.07 |
| 1616630400000 | 888.58 |
| 1616716800000 | 896.06 |
| 1616976000000 | 890.79 |
| 1617062400000 | 900.05 |
| 1617148800000 | 894.21 |
| 1617235200000 | 903.53 |
| 1617321600000 | 903.53 |
| 1617580800000 | 903.55 |
| 1617667200000 | 912.93 |
| 1617753600000 | 921.49 |
| 1617840000000 | 926.56 |
| 1617926400000 | 926.26 |
| 1618185600000 | 924.29 |
| 1618272000000 | 927.69 |
| 1618358400000 | 928.56 |
| 1618444800000 | 929.32 |
| 1618531200000 | 933.07 |
| 1618790400000 | 934.16 |
| 1618876800000 | 917.32 |
| 1618963200000 | 914.39 |
| 1619049600000 | 924.05 |
| 1619136000000 | 924.41 |
| 1619395200000 | 928.04 |
| 1619481600000 | 925.24 |
| 1619568000000 | 927.14 |
| 1619654400000 | 926.84 |
| 1619740800000 | 924.51 |
| 1620000000000 | 924.49 |
| 1620086400000 | 915.3 |
| 1620172800000 | 923.21 |
| 1620259200000 | 925.36 |
| 1620345600000 | 935.44 |
| 1620604800000 | 938.98 |
| 1620691200000 | 915.89 |
| 1620777600000 | 916.74 |
| 1620864000000 | 914.07 |
| 1620950400000 | 928.72 |
| 1621209600000 | 923.98 |
| 1621296000000 | 929.64 |
| 1621382400000 | 924.65 |
| 1621468800000 | 933.17 |
| 1621555200000 | 931.98 |
| 1621814400000 | 936.28 |
| 1621900800000 | 935.42 |
| 1621987200000 | 938.25 |
| 1622073600000 | 938.41 |
| 1622160000000 | 941.53 |
| 1622419200000 | 941.53 |
| 1622505600000 | 949.06 |
| 1622592000000 | 949.49 |
| 1622678400000 | 943.35 |
| 1622764800000 | 943.77 |
| 1623024000000 | 951.92 |
| 1623110400000 | 953.12 |
| 1623196800000 | 941.92 |
| 1623283200000 | 939.82 |
| 1623369600000 | 946.52 |
| 1623628800000 | 947.33 |
| 1623715200000 | 946.61 |
| 1623801600000 | 948.33 |
| 1623888000000 | 948.68 |
| 1623974400000 | 931.34 |
| 1624233600000 | 942.38 |
| 1624320000000 | 946.95 |
| 1624406400000 | 943.7 |
| 1624492800000 | 943.94 |
| 1624579200000 | 946.56 |
| 1624838400000 | 939.32 |
| 1624924800000 | 939.49 |
| 1625011200000 | 932.33 |
| 1625097600000 | 942.75 |
| 1625184000000 | 943.16 |
| 1625443200000 | 955.89 |
| 1625529600000 | 948.99 |
| 1625616000000 | 954.43 |
| 1625702400000 | 935.88 |
| 1625788800000 | 950.26 |
| 1626048000000 | 953.21 |
| 1626134400000 | 951.45 |
| 1626220800000 | 945.53 |
| 1626307200000 | 933.81 |
| 1626393600000 | 933.24 |
| 1626652800000 | 909.41 |
| 1626739200000 | 913.42 |
| 1626825600000 | 935.06 |
| 1626912000000 | 939.23 |
| 1626998400000 | 947.14 |
| 1627257600000 | 947.42 |
| 1627344000000 | 945.23 |
| 1627430400000 | 949.77 |
| 1627516800000 | 947.17 |
| 1627603200000 | 945.22 |
| 1627862400000 | 953.15 |
| 1627948800000 | 952.79 |
| 1628035200000 | 959.44 |
| 1628121600000 | 962.32 |
| 1628208000000 | 968.51 |
| 1628467200000 | 968.25 |
| 1628553600000 | 972.17 |
| 1628640000000 | 979.63 |
| 1628726400000 | 976.9 |
| 1628812800000 | 979.67 |
| 1629072000000 | 975.83 |
| 1629158400000 | 972.02 |
| 1629244800000 | 976.36 |
| 1629331200000 | 965.81 |
| 1629417600000 | 972.45 |
| 1629676800000 | 974.41 |
| 1629763200000 | 978.5 |
| 1629849600000 | 984 |
| 1629936000000 | 981.57 |
| 1630022400000 | 983.43 |
| 1630281600000 | 983.51 |
| 1630368000000 | 983.1 |
| 1630454400000 | 991.08 |
| 1630540800000 | 987.47 |
| 1630627200000 | 985.33 |
| 1630886400000 | 989.46 |
| 1630972800000 | 984.13 |
| 1631059200000 | 973.91 |
| 1631145600000 | 971.29 |
| 1631232000000 | 968.15 |
| 1631491200000 | 973.71 |
| 1631577600000 | 970.39 |
| 1631664000000 | 962.98 |
| 1631750400000 | 972.4 |
| 1631836800000 | 967.88 |
| 1632096000000 | 952.69 |
| 1632182400000 | 965.81 |
| 1632268800000 | 978.01 |
| 1632355200000 | 979.1 |
| 1632441600000 | 970.09 |
| 1632700800000 | 969.92 |
| 1632787200000 | 951.88 |
| 1632873600000 | 954.71 |
| 1632960000000 | 948.69 |
| 1633046400000 | 944.12 |
| 1633305600000 | 935.03 |
| 1633392000000 | 944.28 |
| 1633478400000 | 931.66 |
| 1633564800000 | 938.61 |
| 1633651200000 | 939.54 |
| 1633910400000 | 939.77 |
| 1633996800000 | 943.56 |
| 1634083200000 | 949.7 |
| 1634169600000 | 953.89 |
| 1634256000000 | 961.42 |
| 1634515200000 | 960.95 |
| 1634601600000 | 966.9 |
| 1634688000000 | 962.67 |
| 1634774400000 | 959.96 |
| 1634860800000 | 956.64 |
| 1635120000000 | 956.84 |
| 1635206400000 | 966.02 |
| 1635292800000 | 965.53 |
| 1635379200000 | 965.22 |
| 1635465600000 | 962.71 |
| 1635724800000 | 966.98 |
| 1635811200000 | 966.55 |
| 1635897600000 | 962.37 |
| 1635984000000 | 966.97 |
| 1636070400000 | 969.85 |
| 1636329600000 | 966.19 |
| 1636416000000 | 960.88 |
| 1636502400000 | 972.97 |
| 1636588800000 | 978.47 |
| 1636675200000 | 978.67 |
| 1636934400000 | 980.55 |
| 1637020800000 | 977.31 |
| 1637107200000 | 968.61 |
| 1637193600000 | 975.85 |
| 1637280000000 | 974.06 |
| 1637539200000 | 976.15 |
| 1637625600000 | 970.65 |
| 1637712000000 | 972.18 |
| 1637798400000 | 977.17 |
| 1637884800000 | 947.45 |
| 1638144000000 | 955.21 |
| 1638230400000 | 944.67 |
| 1638316800000 | 961.29 |
| 1638403200000 | 951.68 |
| 1638489600000 | 950.14 |
| 1638748800000 | 958.93 |
| 1638835200000 | 970.96 |
| 1638921600000 | 971.5 |
| 1639008000000 | 968.72 |
| 1639094400000 | 962.08 |
| 1639353600000 | 950.21 |
| 1639440000000 | 949.44 |
| 1639526400000 | 943.21 |
| 1639612800000 | 949.65 |
| 1639699200000 | 952.97 |
| 1639958400000 | 945.93 |
| 1640044800000 | 957.44 |
| 1640131200000 | 968.19 |
| 1640217600000 | 973.79 |
| 1640304000000 | 974.58 |
| 1640563200000 | 974.53 |
| 1640649600000 | 974.48 |
| 1640736000000 | 986.56 |
| 1640822400000 | 985.51 |
| 1640908800000 | 982.84 |
| 1641168000000 | 982.87 |
| 1641254400000 | 996.26 |
| 1641340800000 | 997.28 |
| 1641427200000 | 988.14 |
| 1641513600000 | 989.82 |
| 1641772800000 | 982.3 |
| 1641859200000 | 985.9 |
| 1641945600000 | 985.48 |
| 1642032000000 | 985.58 |
| 1642118400000 | 976.41 |
| 1642377600000 | 983.59 |
| 1642464000000 | 976.84 |
| 1642550400000 | 976.49 |
| 1642636800000 | 975.57 |
| 1642723200000 | 958.61 |
| 1642982400000 | 928.06 |
| 1643068800000 | 937.63 |
| 1643155200000 | 948.23 |
| 1643241600000 | 950.53 |
| 1643328000000 | 943.61 |
| 1643587200000 | 950.5 |
| 1643673600000 | 956.44 |
| 1643760000000 | 965.94 |
| 1643846400000 | 954.63 |
| 1643932800000 | 939.3 |
| 1644192000000 | 943.24 |
| 1644278400000 | 941.3 |
| 1644364800000 | 956.67 |
| 1644451200000 | 958.32 |
| 1644537600000 | 952.34 |
| 1644796800000 | 932.01 |
| 1644883200000 | 943.06 |
| 1644969600000 | 939.58 |
| 1645056000000 | 928.96 |
| 1645142400000 | 924.09 |
| 1645401600000 | 916.18 |
| 1645488000000 | 914 |
| 1645574400000 | 916.83 |
| 1645660800000 | 877.82 |
| 1645747200000 | 911.33 |
| 1646006400000 | 915.54 |
| 1646092800000 | 882.86 |
| 1646179200000 | 888.21 |
| 1646265600000 | 864.46 |
| 1646352000000 | 838.95 |
| 1646611200000 | 827.39 |
| 1646697600000 | 825.07 |
| 1646784000000 | 865.38 |
| 1646870400000 | 855.68 |
| 1646956800000 | 865.52 |
| 1647216000000 | 885.88 |
| 1647302400000 | 880.03 |
| 1647388800000 | 901.58 |
| 1647475200000 | 903.5 |
| 1647561600000 | 911.51 |
| 1647820800000 | 902.34 |
| 1647907200000 | 911.81 |
| 1647993600000 | 899.85 |
| 1648080000000 | 896.96 |
| 1648166400000 | 895.77 |
| 1648425600000 | 897.73 |
| 1648512000000 | 912.47 |
| 1648598400000 | 901.52 |
| 1648684800000 | 892.28 |
| 1648771200000 | 894.82 |
| 1649030400000 | 898.04 |
| 1649116800000 | 904.36 |
| 1649203200000 | 894.84 |
| 1649289600000 | 888.27 |
| 1649376000000 | 895.89 |
| 1649635200000 | 892.92 |
| 1649721600000 | 882.8 |
| 1649808000000 | 878.46 |
| 1649894400000 | 883.94 |
| 1649980800000 | 883.94 |
| 1650240000000 | 883.95 |
| 1650326400000 | 880.32 |
| 1650412800000 | 887.73 |
| 1650499200000 | 890.4 |
| 1650585600000 | 879.19 |
| 1650844800000 | 872 |
| 1650931200000 | 866.97 |
| 1651017600000 | 862.06 |
| 1651104000000 | 867.26 |
| 1651190400000 | 867.04 |
| 1651449600000 | 867.09 |
| 1651536000000 | 863.06 |
| 1651622400000 | 846.54 |
| 1651708800000 | 839.55 |
| 1651795200000 | 820.14 |
| 1652054400000 | 802.88 |
| 1652140800000 | 808.23 |
| 1652227200000 | 817.36 |
| 1652313600000 | 815.11 |
| 1652400000000 | 832.53 |
| 1652659200000 | 836 |
| 1652745600000 | 841.81 |
| 1652832000000 | 834.26 |
| 1652918400000 | 819.43 |
| 1653004800000 | 828.99 |
| 1653264000000 | 842.23 |
| 1653350400000 | 831.53 |
| 1653436800000 | 836.71 |
| 1653523200000 | 847.64 |
| 1653609600000 | 851.14 |
| 1653868800000 | 857.55 |
| 1653955200000 | 849.49 |
| 1654041600000 | 841.61 |
| 1654128000000 | 841.62 |
| 1654214400000 | 841.66 |
| 1654473600000 | 853.25 |
| 1654560000000 | 846.02 |
| 1654646400000 | 843.05 |
| 1654732800000 | 831.46 |
| 1654819200000 | 815.42 |
| 1655078400000 | 797.14 |
| 1655164800000 | 791.5 |
| 1655251200000 | 809.06 |
| 1655337600000 | 785.84 |
| 1655424000000 | 790.77 |
| 1655683200000 | 797.64 |
| 1655769600000 | 793.58 |
| 1655856000000 | 793.46 |
| 1655942400000 | 783.04 |
| 1656028800000 | 803.86 |
| 1656288000000 | 807.19 |
| 1656374400000 | 811.69 |
| 1656460800000 | 799.2 |
| 1656547200000 | 781.48 |
| 1656633600000 | 781.95 |
| 1656892800000 | 784.1 |
| 1656979200000 | 768.56 |
| 1657065600000 | 778.09 |
| 1657152000000 | 788.31 |
| 1657238400000 | 792.76 |
| 1657497600000 | 791.25 |
| 1657584000000 | 797.42 |
| 1657670400000 | 791.07 |
| 1657756800000 | 776.49 |
| 1657843200000 | 787.27 |
| 1658102400000 | 796.13 |
| 1658188800000 | 807.16 |
| 1658275200000 | 807.29 |
| 1658361600000 | 814.76 |
| 1658448000000 | 819.19 |
| 1658707200000 | 820.46 |
| 1658793600000 | 809.17 |
| 1658880000000 | 814.95 |
| 1658966400000 | 814.7 |
| 1659052800000 | 829.29 |
| 1659312000000 | 831.25 |
| 1659398400000 | 826 |
| 1659484800000 | 832.92 |
| 1659571200000 | 835.8 |
| 1659657600000 | 827.55 |
| 1659916800000 | 834.42 |
| 1660003200000 | 828.51 |
| 1660089600000 | 848.12 |
| 1660176000000 | 844.8 |
| 1660262400000 | 848.84 |
| 1660521600000 | 851.6 |
| 1660608000000 | 849.44 |
| 1660694400000 | 838.8 |
| 1660780800000 | 837.83 |
| 1660867200000 | 826.32 |
| 1661126400000 | 813.65 |
| 1661212800000 | 805.11 |
| 1661299200000 | 798.77 |
| 1661385600000 | 794.21 |
| 1661472000000 | 785.09 |
| 1661731200000 | 785.1 |
| 1661817600000 | 782.8 |
| 1661904000000 | 778.08 |
| 1661990400000 | 757.2 |
| 1662076800000 | 774.84 |
| 1662336000000 | 771.2 |
| 1662422400000 | 784.45 |
| 1662508800000 | 780.59 |
| 1662595200000 | 777.12 |
| 1662681600000 | 790.74 |
| 1662940800000 | 808.49 |
| 1663027200000 | 791.23 |
| 1663113600000 | 775.99 |
| 1663200000000 | 780.15 |
| 1663286400000 | 778.54 |
| 1663545600000 | 778.49 |
| 1663632000000 | 762.66 |
| 1663718400000 | 768.49 |
| 1663804800000 | 754.03 |
| 1663891200000 | 734.19 |
| 1664150400000 | 717.78 |
| 1664236800000 | 693.51 |
| 1664323200000 | 690.39 |
| 1664409600000 | 660.38 |
| 1664496000000 | 675.42 |
| 1664755200000 | 684.88 |
| 1664841600000 | 704.23 |
| 1664928000000 | 688.29 |
| 1665014400000 | 683.87 |
| 1665100800000 | 675.84 |
| 1665360000000 | 673.7 |
| 1665446400000 | 663.41 |
| 1665532800000 | 643.81 |
| 1665619200000 | 664.48 |
| 1665705600000 | 672.04 |
| 1665964800000 | 689.15 |
| 1666051200000 | 690.22 |
| 1666137600000 | 677.19 |
| 1666224000000 | 683.19 |
| 1666310400000 | 676.17 |
| 1666569600000 | 688.91 |
| 1666656000000 | 704.94 |
| 1666742400000 | 708.88 |
| 1666828800000 | 711.75 |
| 1666915200000 | 703.12 |
| 1667174400000 | 706.77 |
| 1667260800000 | 719.09 |
| 1667347200000 | 717.93 |
| 1667433600000 | 712.67 |
| 1667520000000 | 724.32 |
| 1667779200000 | 727.99 |
| 1667865600000 | 734.35 |
| 1667952000000 | 733.41 |
| 1668038400000 | 761.6 |
| 1668124800000 | 768.05 |
| 1668384000000 | 771.02 |
| 1668470400000 | 764.25 |
| 1668556800000 | 752.54 |
| 1668643200000 | 756.75 |
| 1668729600000 | 770.51 |
| 1668988800000 | 770.62 |
| 1669075200000 | 772.33 |
| 1669161600000 | 777.93 |
| 1669248000000 | 784.38 |
| 1669334400000 | 782.91 |
| 1669593600000 | 771.87 |
| 1669680000000 | 770.2 |
| 1669766400000 | 767.72 |
| 1669852800000 | 771.98 |
| 1669939200000 | 773.95 |
| 1670198400000 | 772.33 |
| 1670284800000 | 768.81 |
| 1670371200000 | 764.34 |
| 1670457600000 | 758.84 |
| 1670544000000 | 764.11 |
| 1670803200000 | 757.31 |
| 1670889600000 | 769.15 |
| 1670976000000 | 769.24 |
| 1671062400000 | 761.16 |
| 1671148800000 | 745.52 |
| 1671408000000 | 746.21 |
| 1671494400000 | 745.45 |
| 1671580800000 | 759.05 |
| 1671667200000 | 753.78 |
| 1671753600000 | 755.71 |
| 1672012800000 | 755.71 |
| 1672099200000 | 755.64 |
| 1672185600000 | 759.53 |
| 1672272000000 | 763.2 |
| 1672358400000 | 755.42 |
| 1672617600000 | 755.42 |
| 1672704000000 | 769.52 |
| 1672790400000 | 783.77 |
| 1672876800000 | 790.2 |
| 1672963200000 | 794.35 |
| 1673222400000 | 795.67 |
| 1673308800000 | 791.77 |
| 1673395200000 | 795.07 |
| 1673481600000 | 810.85 |
| 1673568000000 | 814.04 |
| 1673827200000 | 820.28 |
| 1673913600000 | 817 |
| 1674000000000 | 815.49 |
| 1674086400000 | 804.91 |
| 1674172800000 | 810.62 |
| 1674432000000 | 814.25 |
| 1674518400000 | 816.71 |
| 1674604800000 | 817.94 |
| 1674691200000 | 824.84 |
| 1674777600000 | 831.31 |
| 1675036800000 | 830.34 |
| 1675123200000 | 825.28 |
| 1675209600000 | 827.32 |
| 1675296000000 | 853.89 |
| 1675382400000 | 850.01 |
| 1675641600000 | 839.67 |
| 1675728000000 | 836.86 |
| 1675814400000 | 840.47 |
| 1675900800000 | 837.89 |
| 1675987200000 | 825.95 |
| 1676246400000 | 827.59 |
| 1676332800000 | 827.78 |
| 1676419200000 | 825.99 |
| 1676505600000 | 829.41 |
| 1676592000000 | 824.5 |
| 1676851200000 | 826.11 |
| 1676937600000 | 815.34 |
| 1677024000000 | 812.85 |
| 1677110400000 | 815.38 |
| 1677196800000 | 811.82 |
| 1677456000000 | 822.4 |
| 1677542400000 | 823.51 |
| 1677628800000 | 816 |
| 1677715200000 | 812.12 |
| 1677801600000 | 817.86 |
| 1678060800000 | 821.57 |
| 1678147200000 | 816.28 |
| 1678233600000 | 813.97 |
| 1678320000000 | 808.53 |
| 1678406400000 | 792.46 |
| 1678665600000 | 767.95 |
| 1678752000000 | 780.15 |
| 1678838400000 | 755.3 |
| 1678924800000 | 764.07 |
| 1679011200000 | 746.77 |
| 1679270400000 | 751.27 |
| 1679356800000 | 768.29 |
| 1679443200000 | 765.19 |
| 1679529600000 | 761.06 |
| 1679616000000 | 748 |
| 1679875200000 | 752.15 |
| 1679961600000 | 750.39 |
| 1680048000000 | 765.05 |
| 1680134400000 | 778.13 |
| 1680220800000 | 779.42 |
| 1680480000000 | 778.66 |
| 1680566400000 | 776.68 |
| 1680652800000 | 772.36 |
| 1680739200000 | 785.11 |
| 1680825600000 | 785.11 |
| 1681084800000 | 785.07 |
| 1681171200000 | 792.63 |
| 1681257600000 | 796.45 |
| 1681344000000 | 795.57 |
| 1681430400000 | 800.8 |
| 1681689600000 | 799.67 |
| 1681776000000 | 803.18 |
| 1681862400000 | 802.29 |
| 1681948800000 | 800.69 |
| 1682035200000 | 803.96 |
| 1682294400000 | 804.16 |
| 1682380800000 | 801.05 |
| 1682467200000 | 805.68 |
| 1682553600000 | 805.68 |
| 1682640000000 | 809.41 |
| 1682899200000 | 809.45 |
| 1682985600000 | 802.92 |
| 1683072000000 | 799.76 |
| 1683158400000 | 792.65 |
| 1683244800000 | 802.59 |
| 1683504000000 | 802.59 |
| 1683590400000 | 797.81 |
| 1683676800000 | 795.98 |
| 1683763200000 | 794.75 |
| 1683849600000 | 794.17 |
| 1684108800000 | 799.4 |
| 1684195200000 | 795.69 |
| 1684281600000 | 793.07 |
| 1684368000000 | 792.9 |
| 1684454400000 | 794.41 |
| 1684713600000 | 798 |
| 1684800000000 | 799.21 |
| 1684886400000 | 783.62 |
| 1684972800000 | 776.21 |
| 1685059200000 | 774.76 |
| 1685318400000 | 774.76 |
| 1685404800000 | 776.09 |
| 1685491200000 | 769.12 |
| 1685577600000 | 774.79 |
| 1685664000000 | 786.82 |
| 1685923200000 | 782.48 |
| 1686009600000 | 789.17 |
| 1686096000000 | 785.97 |
| 1686182400000 | 783.07 |
| 1686268800000 | 781.37 |
| 1686528000000 | 781.78 |
| 1686614400000 | 778.32 |
| 1686700800000 | 777.47 |
| 1686787200000 | 771.15 |
| 1686873600000 | 772.31 |
| 1687132800000 | 767.91 |
| 1687219200000 | 765.22 |
| 1687305600000 | 754.37 |
| 1687392000000 | 743.1 |
| 1687478400000 | 733.64 |
| 1687737600000 | 734.85 |
| 1687824000000 | 739.01 |
| 1687910400000 | 747.17 |
| 1687996800000 | 739.95 |
| 1688083200000 | 747.87 |
| 1688342400000 | 754.98 |
| 1688428800000 | 753.95 |
| 1688515200000 | 745.5 |
| 1688601600000 | 729.28 |
| 1688688000000 | 729.21 |
| 1688947200000 | 730.71 |
| 1689033600000 | 735.36 |
| 1689120000000 | 754.84 |
| 1689206400000 | 758.34 |
| 1689292800000 | 756.48 |
| 1689552000000 | 753.45 |
| 1689638400000 | 764.19 |
| 1689724800000 | 791.58 |
| 1689811200000 | 791.95 |
| 1689897600000 | 788.11 |
| 1690156800000 | 789.56 |
| 1690243200000 | 788.6 |
| 1690329600000 | 793.21 |
| 1690416000000 | 788.56 |
| 1690502400000 | 783.82 |
| 1690761600000 | 782.66 |
| 1690848000000 | 777.01 |
| 1690934400000 | 762.61 |
| 1691020800000 | 762.65 |
| 1691107200000 | 767.01 |
| 1691366400000 | 764.44 |
| 1691452800000 | 760.53 |
| 1691539200000 | 762.67 |
| 1691625600000 | 767.68 |
| 1691712000000 | 758.69 |
| 1691971200000 | 756.66 |
| 1692057600000 | 749.93 |
| 1692144000000 | 747.85 |
| 1692230400000 | 740.35 |
| 1692316800000 | 734.66 |
| 1692576000000 | 727.43 |
| 1692662400000 | 728.98 |
| 1692748800000 | 736.24 |
| 1692835200000 | 736.82 |
| 1692921600000 | 735.5 |
| 1693180800000 | 735.5 |
| 1693267200000 | 752.97 |
| 1693353600000 | 754.86 |
| 1693440000000 | 755.76 |
| 1693526400000 | 753.47 |
| 1693785600000 | 752.03 |
| 1693872000000 | 747.54 |
| 1693958400000 | 746.85 |
| 1694044800000 | 744.39 |
| 1694131200000 | 748.5 |
| 1694390400000 | 752.79 |
| 1694476800000 | 756.77 |
| 1694563200000 | 760.23 |
| 1694649600000 | 773.35 |
| 1694736000000 | 772.83 |
| 1694995200000 | 760.22 |
| 1695081600000 | 761.86 |
| 1695168000000 | 777.41 |
| 1695254400000 | 773.54 |
| 1695340800000 | 771.81 |
| 1695600000000 | 762.13 |
| 1695686400000 | 765.1 |
| 1695772800000 | 754.04 |
| 1695859200000 | 745.02 |
| 1695945600000 | 752.65 |
| 1696204800000 | 738.48 |
| 1696291200000 | 727.4 |
| 1696377600000 | 723.18 |
| 1696464000000 | 729.65 |
| 1696550400000 | 736.21 |
| 1696809600000 | 728.55 |
| 1696896000000 | 748.37 |
| 1696982400000 | 747.86 |
| 1697068800000 | 743.87 |
| 1697155200000 | 734.26 |
| 1697414400000 | 739.12 |
| 1697500800000 | 745.55 |
| 1697587200000 | 734.98 |
| 1697673600000 | 722.92 |
| 1697760000000 | 715.63 |
| 1698019200000 | 715.18 |
| 1698105600000 | 711.09 |
| 1698192000000 | 708.01 |
| 1698278400000 | 706.82 |
| 1698364800000 | 702.26 |
| 1698624000000 | 705.5 |
| 1698710400000 | 710.26 |
| 1698796800000 | 715.41 |
| 1698883200000 | 732.78 |
| 1698969600000 | 743.41 |
| 1699228800000 | 734.68 |
| 1699315200000 | 739.08 |
| 1699401600000 | 739.49 |
| 1699488000000 | 747.97 |
| 1699574400000 | 741.59 |
| 1699833600000 | 745.24 |
| 1699920000000 | 762.81 |
| 1700006400000 | 766.96 |
| 1700092800000 | 757.12 |
| 1700179200000 | 768.4 |
| 1700438400000 | 767.91 |
| 1700524800000 | 760.56 |
| 1700611200000 | 763.83 |
| 1700697600000 | 763.41 |
| 1700784000000 | 765.45 |
| 1701043200000 | 766.43 |
| 1701129600000 | 765.4 |
| 1701216000000 | 770.52 |
| 1701302400000 | 765.72 |
| 1701388800000 | 773.46 |
| 1701648000000 | 774.02 |
| 1701734400000 | 778.28 |
| 1701820800000 | 788.43 |
| 1701907200000 | 788.44 |
| 1701993600000 | 791.95 |
| 1702252800000 | 793.28 |
| 1702339200000 | 788.49 |
| 1702425600000 | 789.67 |
| 1702512000000 | 812.79 |
| 1702598400000 | 805.57 |
| 1702857600000 | 805.25 |
| 1702944000000 | 808.9 |
| 1703030400000 | 821.36 |
| 1703116800000 | 817.32 |
| 1703203200000 | 819.72 |
| 1703462400000 | 819.72 |
| 1703548800000 | 819.99 |
| 1703635200000 | 823.72 |
| 1703721600000 | 820.82 |
| 1703808000000 | 819.44 |
| 1704153600000 | 815.73 |
| 1704240000000 | 810.78 |
| 1704326400000 | 817.1 |
| 1704412800000 | 813.83 |
| 1704672000000 | 822.86 |
| 1704758400000 | 817.9 |
| 1704844800000 | 811.31 |
| 1704931200000 | 795.76 |
| 1705017600000 | 800.29 |
| 1705276800000 | 798.22 |
| 1705363200000 | 793.85 |
| 1705449600000 | 777.63 |
| 1705536000000 | 779.56 |
| 1705622400000 | 778.64 |
| 1705881600000 | 790.97 |
| 1705968000000 | 786.65 |
| 1706054400000 | 791.7 |
| 1706140800000 | 791.28 |
| 1706227200000 | 796.73 |
| 1706486400000 | 793.63 |
| 1706572800000 | 796.65 |
| 1706659200000 | 793.88 |
| 1706745600000 | 783.86 |
| 1706832000000 | 786.23 |
| 1707091200000 | 779.22 |
| 1707177600000 | 783.23 |
| 1707264000000 | 776.79 |
| 1707350400000 | 771.72 |
| 1707436800000 | 767.64 |
| 1707696000000 | 773.41 |
| 1707782400000 | 760.05 |
| 1707868800000 | 766.51 |
| 1707955200000 | 773.36 |
| 1708041600000 | 782.08 |
| 1708300800000 | 781.79 |
| 1708387200000 | 788.91 |
| 1708473600000 | 788.21 |
| 1708560000000 | 790.07 |
| 1708646400000 | 789.03 |
| 1708905600000 | 785.88 |
| 1708992000000 | 786.31 |
| 1709078400000 | 784.24 |
| 1709164800000 | 786.09 |
| 1709251200000 | 796.73 |
| 1709510400000 | 791.58 |
| 1709596800000 | 794.74 |
| 1709683200000 | 801.47 |
| 1709769600000 | 807.39 |
| 1709856000000 | 808.06 |
| 1710115200000 | 807.04 |
| 1710201600000 | 810.42 |
| 1710288000000 | 808.6 |
| 1710374400000 | 803.57 |
| 1710460800000 | 805.23 |
| 1710720000000 | 803.22 |
| 1710806400000 | 800.64 |
| 1710892800000 | 805.33 |
| 1710979200000 | 821.33 |
| 1711065600000 | 824.45 |
| 1711324800000 | 820.81 |
| 1711411200000 | 824.62 |
| 1711497600000 | 826.76 |
| 1711584000000 | 827.41 |
| 1711670400000 | 827.41 |
| 1711929600000 | 827.39 |
| 1712016000000 | 819.59 |
| 1712102400000 | 820.71 |
| 1712188800000 | 828.19 |
| 1712275200000 | 817.55 |
| 1712534400000 | 821.95 |
| 1712620800000 | 816.11 |
| 1712707200000 | 816.79 |
| 1712793600000 | 807.03 |
| 1712880000000 | 808.49 |
| 1713139200000 | 809.73 |
| 1713225600000 | 793.05 |
| 1713312000000 | 795.43 |
| 1713398400000 | 803.33 |
| 1713484800000 | 803.02 |
| 1713744000000 | 815.42 |
| 1713830400000 | 822.59 |
| 1713916800000 | 816.12 |
| 1714003200000 | 814.82 |
| 1714089600000 | 823.93 |
| 1714348800000 | 827.91 |
| 1714435200000 | 824.51 |
| 1714521600000 | 825.6 |
| 1714608000000 | 828.39 |
| 1714694400000 | 836.95 |
| 1714953600000 | 836.77 |
| 1715040000000 | 852.57 |
| 1715126400000 | 858.02 |
| 1715212800000 | 862.41 |
| 1715299200000 | 865.88 |
| 1715558400000 | 863.89 |
| 1715644800000 | 869.98 |
| 1715731200000 | 876.97 |
| 1715817600000 | 882.93 |
| 1715904000000 | 880.87 |
| 1716163200000 | 881.75 |
| 1716249600000 | 879.81 |
| 1716336000000 | 877.49 |
| 1716422400000 | 871.53 |
| 1716508800000 | 873.24 |
| 1716768000000 | 873.23 |
| 1716854400000 | 871.43 |
| 1716940800000 | 861.89 |
| 1717027200000 | 875.43 |
| 1717113600000 | 877.48 |
| 1717372800000 | 883.68 |
| 1717459200000 | 880.34 |
| 1717545600000 | 874.87 |
| 1717632000000 | 878.54 |
| 1717718400000 | 870.85 |
| 1717977600000 | 865.91 |
| 1718064000000 | 852.96 |
| 1718150400000 | 865.09 |
| 1718236800000 | 855.16 |
| 1718323200000 | 852.67 |
| 1718582400000 | 853.21 |
| 1718668800000 | 862.16 |
| 1718755200000 | 860.42 |
| 1718841600000 | 868.39 |
| 1718928000000 | 863.68 |
| 1719187200000 | 869.39 |
| 1719273600000 | 861.71 |
| 1719360000000 | 858.54 |
| 1719446400000 | 860.15 |
| 1719532800000 | 855.93 |
| 1719792000000 | 859.8 |
| 1719878400000 | 854.1 |
| 1719964800000 | 868.48 |
| 1720051200000 | 875.88 |
| 1720137600000 | 882.37 |
| 1720396800000 | 883.32 |
| 1720483200000 | 873.58 |
| 1720569600000 | 884.26 |
| 1720656000000 | 896.7 |
| 1720742400000 | 897.19 |
| 1721001600000 | 893.22 |
| 1721088000000 | 894.39 |
| 1721174400000 | 894.9 |
| 1721260800000 | 900.6 |
| 1721347200000 | 895.57 |
| 1721606400000 | 899.22 |
| 1721692800000 | 898.48 |
| 1721779200000 | 895.19 |
| 1721865600000 | 893.41 |
| 1721952000000 | 907.97 |
| 1722211200000 | 912.41 |
| 1722297600000 | 916.53 |
| 1722384000000 | 919.86 |
| 1722470400000 | 906.08 |
| 1722556800000 | 886.9 |
| 1722816000000 | 866.12 |
| 1722902400000 | 868.16 |
| 1722988800000 | 883.56 |
| 1723075200000 | 881.16 |
| 1723161600000 | 887.41 |
| 1723420800000 | 891.62 |
| 1723507200000 | 896.49 |
| 1723593600000 | 906.64 |
| 1723680000000 | 914.79 |
| 1723766400000 | 912.6 |
| 1724025600000 | 918.99 |
| 1724112000000 | 908.38 |
| 1724198400000 | 910.43 |
| 1724284800000 | 911.39 |
| 1724371200000 | 920.13 |
| 1724630400000 | 920.35 |
| 1724716800000 | 917.62 |
| 1724803200000 | 911.11 |
| 1724889600000 | 911.62 |
| 1724976000000 | 916.63 |
| 1725235200000 | 919.23 |
| 1725321600000 | 913.7 |
| 1725408000000 | 911.81 |
| 1725494400000 | 918.75 |
| 1725580800000 | 908.08 |
| 1725840000000 | 916.27 |
| 1725926400000 | 912.37 |
| 1726012800000 | 911.34 |
| 1726099200000 | 917.36 |
| 1726185600000 | 922.91 |
| 1726444800000 | 924.41 |
| 1726531200000 | 930.22 |
| 1726617600000 | 922.49 |
| 1726704000000 | 931 |
| 1726790400000 | 920 |
| 1727049600000 | 921.61 |
| 1727136000000 | 922.12 |
| 1727222400000 | 918.36 |
| 1727308800000 | 924.16 |
| 1727395200000 | 928.24 |
| 1727654400000 | 917.36 |
| 1727740800000 | 915.12 |
| 1727827200000 | 905.3 |
| 1727913600000 | 904.32 |
| 1728000000000 | 911.19 |
| 1728259200000 | 910.15 |
| 1728345600000 | 902.16 |
| 1728432000000 | 910.44 |
| 1728518400000 | 907.07 |
| 1728604800000 | 911.2 |
| 1728864000000 | 913.56 |
| 1728950400000 | 918.8 |
| 1729036800000 | 931.28 |
| 1729123200000 | 938.96 |
| 1729209600000 | 934.57 |
| 1729468800000 | 925.07 |
| 1729555200000 | 923.54 |
| 1729641600000 | 917.78 |
| 1729728000000 | 919.03 |
| 1729814400000 | 907.47 |
| 1730073600000 | 910.07 |
| 1730160000000 | 897.3 |
| 1730246400000 | 899.1 |
| 1730332800000 | 880.13 |
| 1730419200000 | 888.38 |
| 1730678400000 | 890.48 |
| 1730764800000 | 892.3 |
| 1730851200000 | 890.56 |
| 1730937600000 | 885.43 |
| 1731024000000 | 877.89 |
| 1731283200000 | 888.62 |
| 1731369600000 | 876.6 |
| 1731456000000 | 873.64 |
| 1731542400000 | 881.47 |
| 1731628800000 | 885.63 |
| 1731888000000 | 884.03 |
| 1731974400000 | 882.53 |
| 1732060800000 | 877.14 |
| 1732147200000 | 883 |
| 1732233600000 | 888.79 |
| 1732492800000 | 896.43 |
| 1732579200000 | 888.29 |
| 1732665600000 | 893.11 |
| 1732752000000 | 901.26 |
| 1732838400000 | 901.55 |
| 1733097600000 | 900.76 |
| 1733184000000 | 903.57 |
| 1733270400000 | 907.39 |
| 1733356800000 | 911.64 |
| 1733443200000 | 907.87 |
| 1733702400000 | 906.24 |
| 1733788800000 | 900.27 |
| 1733875200000 | 900.99 |
| 1733961600000 | 903.23 |
| 1734048000000 | 902.87 |
| 1734307200000 | 898.01 |
| 1734393600000 | 887.55 |
| 1734480000000 | 889.22 |
| 1734566400000 | 878.89 |
| 1734652800000 | 878.35 |
| 1734912000000 | 878.72 |
| 1734998400000 | 883.05 |
| 1735084800000 | 883.05 |
| 1735171200000 | 883.11 |
| 1735257600000 | 881.66 |
| 1735516800000 | 879.21 |
| 1735603200000 | 886.52 |
| 1735776000000 | 889.44 |
| 1735862400000 | 885.48 |
| 1736121600000 | 890.92 |
| 1736208000000 | 880.49 |
| 1736294400000 | 862.59 |
| 1736380800000 | 859.55 |
| 1736467200000 | 842.98 |
| 1736726400000 | 843.76 |
| 1736812800000 | 845.25 |
| 1736899200000 | 877.48 |
| 1736985600000 | 881.76 |
| 1737072000000 | 891.69 |
| 1737331200000 | 891.28 |
| 1737417600000 | 898.18 |
| 1737504000000 | 896.65 |
| 1737590400000 | 902.26 |
| 1737676800000 | 892.37 |
| 1737936000000 | 891.8 |
| 1738022400000 | 901.76 |
| 1738108800000 | 907.02 |
| 1738195200000 | 914.14 |
| 1738281600000 | 917.36 |
| 1738540800000 | 906.82 |
| 1738627200000 | 907.74 |
| 1738713600000 | 917.49 |
| 1738800000000 | 926.58 |
| 1738886400000 | 919.17 |
| 1739145600000 | 924.73 |
| 1739232000000 | 923.49 |
| 1739318400000 | 924.17 |
| 1739404800000 | 922.82 |
| 1739491200000 | 921.31 |
| 1739750400000 | 924.37 |
| 1739836800000 | 920.4 |
| 1739923200000 | 911.45 |
| 1740009600000 | 911.01 |
| 1740096000000 | 918.59 |
| 1740355200000 | 917.31 |
| 1740441600000 | 919.68 |
| 1740528000000 | 934.08 |
| 1740614400000 | 927.22 |
| 1740700800000 | 934.51 |
| 1740960000000 | 933.9 |
| 1741046400000 | 918.34 |
| 1741132800000 | 922.39 |
| 1741219200000 | 921.27 |
| 1741305600000 | 919.62 |
| 1741564800000 | 908.97 |
| 1741651200000 | 902.26 |
| 1741737600000 | 908.5 |
| 1741824000000 | 900.74 |
| 1741910400000 | 907.15 |
| 1742169600000 | 909.7 |
| 1742256000000 | 918.71 |
| 1742342400000 | 918.54 |
| 1742428800000 | 919.56 |
| 1742515200000 | 912.71 |
| 1742774400000 | 917.3 |
| 1742860800000 | 921.98 |
| 1742947200000 | 924.82 |
| 1743033600000 | 922.78 |
| 1743120000000 | 922.61 |
| 1743379200000 | 911.19 |
| 1743465600000 | 917.45 |
| 1743552000000 | 919.57 |
| 1743638400000 | 911.91 |
| 1743724800000 | 867.17 |
| 1743984000000 | 838.67 |
| 1744070400000 | 864.92 |
| 1744156800000 | 842.71 |
| 1744243200000 | 868.59 |
| 1744329600000 | 875.16 |
| 1744588800000 | 899.37 |
| 1744675200000 | 921.08 |
| 1744761600000 | 925.19 |
| 1744848000000 | 928.62 |
| 1744934400000 | 928.62 |
| 1745193600000 | 928.59 |
| 1745280000000 | 934.59 |
| 1745366400000 | 944.13 |
| 1745452800000 | 940.66 |
| 1745539200000 | 944.54 |
| 1745798400000 | 949.16 |
| 1745884800000 | 957.49 |
| 1745971200000 | 962.48 |
| 1746057600000 | 965.96 |
| 1746144000000 | 969.22 |
| 1746403200000 | 969.21 |
| 1746489600000 | 973.38 |
| 1746576000000 | 972.16 |
| 1746662400000 | 974.26 |
| 1746748800000 | 977.39 |
| 1747008000000 | 972.1 |
| 1747094400000 | 974.74 |
| 1747180800000 | 981.39 |
| 1747267200000 | 988.41 |
| 1747353600000 | 996.16 |
| 1747612800000 | 1000.45 |
| 1747699200000 | 1014.39 |
| 1747785600000 | 1012.39 |
| 1747872000000 | 1011.06 |
| 1747958400000 | 1008.26 |
| 1748217600000 | 1008.25 |
| 1748304000000 | 1017.01 |
| 1748390400000 | 1011.72 |
| 1748476800000 | 1013.33 |
| 1748563200000 | 1018.18 |
| 1748822400000 | 1021.96 |
| 1748908800000 | 1018.68 |
| 1748995200000 | 1015.71 |
| 1749081600000 | 1013.65 |
| 1749168000000 | 1018.94 |
| 1749427200000 | 1018.03 |
| 1749513600000 | 1019.05 |
| 1749600000000 | 1021.19 |
| 1749686400000 | 1024.58 |
| 1749772800000 | 1018.28 |
| 1750032000000 | 1023.46 |
| 1750118400000 | 1018.66 |
| 1750204800000 | 1024.71 |
| 1750291200000 | 1016.23 |
| 1750377600000 | 1017.14 |
| 1750636800000 | 1011.11 |
| 1750723200000 | 1024.48 |
| 1750809600000 | 1019.79 |
| 1750896000000 | 1022.36 |
| 1750982400000 | 1031.16 |
| 1751241600000 | 1027.83 |
| 1751328000000 | 1026.19 |
| 1751414400000 | 996.06 |
| 1751500800000 | 1014.14 |
| 1751587200000 | 1008.02 |
| 1751846400000 | 1009.16 |
| 1751932800000 | 1008.11 |
| 1752019200000 | 1013.84 |
| 1752105600000 | 1015.4 |
| 1752192000000 | 1010.18 |
| 1752451200000 | 1018.64 |
| 1752537600000 | 1012.45 |
| 1752624000000 | 1010.03 |
| 1752710400000 | 1020.27 |
| 1752796800000 | 1025.56 |
| 1753056000000 | 1035.78 |
| 1753142400000 | 1032.85 |
| 1753228800000 | 1029.94 |
| 1753315200000 | 1037.31 |
| 1753401600000 | 1040.63 |
| 1753660800000 | 1031.72 |
| 1753747200000 | 1035.22 |
| 1753833600000 | 1035.31 |
| 1753920000000 | 1040.75 |
| 1754006400000 | 1024.63 |
| 1754265600000 | 1043.59 |
| 1754352000000 | 1040.68 |
| 1754438400000 | 1044.65 |
| 1754524800000 | 1034.22 |
| 1754611200000 | 1036.76 |
| 1754870400000 | 1041.07 |
| 1754956800000 | 1041.57 |
| 1755043200000 | 1042.46 |
| 1755129600000 | 1048.95 |
| 1755216000000 | 1042.26 |
| 1755475200000 | 1040.97 |
| 1755561600000 | 1044.17 |
| 1755648000000 | 1052.31 |
| 1755734400000 | 1052.5 |
| 1755820800000 | 1057.72 |
| 1756080000000 | 1057.73 |
| 1756166400000 | 1051.02 |
| 1756252800000 | 1044.63 |
| 1756339200000 | 1035.63 |
| 1756425600000 | 1019.85 |
| 1756684800000 | 1022.08 |
| 1756771200000 | 996.61 |
| 1756857600000 | 1002.62 |
| 1756944000000 | 1015.01 |
| 1757030400000 | 1014.7 |
| 1757289600000 | 1018.34 |
| 1757376000000 | 1021.77 |
| 1757462400000 | 1018.99 |
| 1757548800000 | 1026.47 |
| 1757635200000 | 1028.74 |
| 1757894400000 | 1038.61 |
| 1757980800000 | 1024.68 |
| 1758067200000 | 1032.39 |
| 1758153600000 | 1034.33 |
| 1758240000000 | 1027.7 |
| 1758499200000 | 1028.51 |
| 1758585600000 | 1032.28 |
| 1758672000000 | 1033.01 |
| 1758758400000 | 1022.3 |
| 1758844800000 | 1035.53 |
| 1759104000000 | 1039.08 |
| 1759190400000 | 1046.77 |
| 1759276800000 | 1046.55 |
| 1759363200000 | 1048.1 |
| 1759449600000 | 1056.13 |
| 1759708800000 | 1054.19 |
| 1759795200000 | 1048.93 |
| 1759881600000 | 1056.36 |
| 1759968000000 | 1049.13 |
| 1760054400000 | 1043.74 |
| 1760313600000 | 1052.75 |
| 1760400000000 | 1059.73 |
| 1760486400000 | 1058.16 |
| 1760572800000 | 1056.41 |
| 1760659200000 | 1039.98 |
| 1760918400000 | 1041.6 |
| 1761004800000 | 1048.15 |
| 1761091200000 | 1070.76 |
| 1761177600000 | 1074.87 |
| 1761264000000 | 1085.69 |
| 1761523200000 | 1091.37 |
| 1761609600000 | 1090.46 |
| 1761696000000 | 1092.01 |
| 1761782400000 | 1091.8 |
| 1761868800000 | 1085.6 |
| 1762128000000 | 1082.96 |
| 1762214400000 | 1080.62 |
| 1762300800000 | 1086.44 |
| 1762387200000 | 1091.96 |
| 1762473600000 | 1083.87 |
| 1762732800000 | 1098.45 |
| 1762819200000 | 1105.18 |
| 1762905600000 | 1111.57 |
| 1762992000000 | 1103.07 |
| 1763078400000 | 1081.14 |
| 1763337600000 | 1074.67 |
| 1763424000000 | 1062.16 |
| 1763510400000 | 1053.82 |
| 1763596800000 | 1052.37 |
| 1763683200000 | 1054.35 |
| 1763942400000 | 1055.59 |
| 1764028800000 | 1072.27 |
| 1764115200000 | 1092.7 |
| 1764201600000 | 1106.95 |
| 1764288000000 | 1104.35 |
| 1764547200000 | 1097.71 |
| 1764633600000 | 1103.46 |
| 1764720000000 | 1095.01 |
| 1764806400000 | 1100.1 |
| 1764892800000 | 1093.55 |
| 1765152000000 | 1087.82 |
| 1765238400000 | 1084.58 |
| 1765324800000 | 1083.02 |
| 1765411200000 | 1086.11 |
| 1765497600000 | 1081.21 |
| 1765756800000 | 1095.56 |
| 1765843200000 | 1095.34 |
| 1765929600000 | 1105.42 |
| 1766016000000 | 1113.62 |
| 1766102400000 | 1116.13 |
| 1766361600000 | 1114.13 |
| 1766448000000 | 1117.46 |
| 1766534400000 | 1115.38 |
| 1766620800000 | 1115.38 |
| 1766707200000 | 1115.36 |
| 1766966400000 | 1117.54 |
| 1767052800000 | 1128.73 |
| 1767139200000 | 1125.85 |
| 1767312000000 | 1129.77 |
| 1767571200000 | 1137.95 |
| 1767657600000 | 1143.85 |
| 1767744000000 | 1139.7 |
| 1767830400000 | 1142.57 |
| 1767916800000 | 1145.12 |
| 1768176000000 | 1137.98 |
| 1768262400000 | 1132.85 |
| 1768348800000 | 1135.29 |
| 1768435200000 | 1149.7 |
| 1768521600000 | 1155.5 |
| 1768780800000 | 1157.87 |
| 1768867200000 | 1149.36 |
| 1768953600000 | 1145.43 |
| 1769040000000 | 1151.06 |
| 1769126400000 | 1143.03 |
| 1769385600000 | 1148.11 |
| 1769472000000 | 1162.3 |
| 1769558400000 | 1161.29 |
| 1769644800000 | 1159.08 |
| 1769731200000 | 1167.47 |
| 1769990400000 | 1184.43 |
| 1770076800000 | 1186.53 |
| 1770163200000 | 1191.73 |
| 1770249600000 | 1162.16 |
| 1770336000000 | 1170.06 |
| 1770595200000 | 1160.42 |
| 1770681600000 | 1154.74 |
| 1770768000000 | 1161.22 |
| 1770854400000 | 1156.82 |
| 1770940800000 | 1153.16 |
| 1771200000000 | 1158.51 |
| 1771286400000 | 1172.68 |
| 1771372800000 | 1180.78 |
| 1771459200000 | 1166.7 |
| 1771545600000 | 1176.75 |
| 1771804800000 | 1169.29 |
| 1771891200000 | 1165.8 |
| 1771977600000 | 1178.26 |
| 1772064000000 | 1185.1 |
| 1772150400000 | 1177.3 |
| STOXX UK Domestic Focus | STOXX UK Universal All Cap | |
|---|---|---|
| 2019 | 24.674944331163 | 13.284346645551 |
| 2020 | -10.546417396174 | -13.83106776126 |
| 2021 | 15.985309733132 | 14.379823625233 |
| 2022 | -23.139066379064 | -1.9354107378301 |
| 2023 | 8.4747557650019 | 4.1686692746179 |
| 2024 | 8.153468838495 | 5.6283440262164 |
| 2025 | 26.996570861343 | 19.841787546432 |
| 2026 | 56.743000997607 | 45.477722922295 |
Methodology
The parent index of the STOXX UK Focus indices is the STOXX UK. Index constituents are selected from the eligible list of companies as follows:
1. STOXX UK Domestic Focus Index: From the Universe, only companies with 50% or more domestic geographical revenue will be included in the Domestic Index.
2. STOXX UK 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 | CH1487683851 | SXKDOMP | .SXKDOMP | |
| Gross Return EUR | CH1487683877 | SXKDOMGR | .SXKDOMGR | |
| Net Return EUR | CH1487683869 | SXKDOMR | .SXKDOMR | |
| Price GBP | CH1487683919 | SKDOMGB | .SKDOMGB | |
| Net Return GBP | CH1487683927 | SKDOMHB | .SKDOMHB | |
| Gross Return GBP | CH1487683935 | SKDOMGHB | .SKDOMGHB | |
| Net Return USD | CH1487683893 | SXKDOMV | SXKDOMV INDEX | .SXKDOMV |
| Price USD | CH1487683885 | SXKDOML | SXKDOML INDEX | .SXKDOML |
| Gross Return USD | CH1487683901 | SXKDOMGV | SXKDOMGV INDEX | .SXKDOMGV |
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 |
|---|---|---|---|
| BARCLAYS | Banks | UK | 11.982% |
| LLOYDS BANKING GRP | Banks | UK | 11.377% |
| NATWEST GROUP | Banks | UK | 9.718% |
| SCOTTISH & SOUTHERN ENERGY | Utilities | UK | 5.195% |
| TESCO | Personal Care, Drug and Grocery Stores | UK | 4.848% |
| AVIVA | Insurance | UK | 3.444% |
| NEXT | Retail | UK | 2.878% |
| LEGAL & GENERAL GRP | Insurance | UK | 2.538% |
| BT GRP | Telecommunications | UK | 2.147% |
| SEGRO | Real Estate | UK | 1.669% |
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.