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 | 3.8 | 3.8 | 32.6 | 60.9 | 76.7 | N/A | N/A | 32.7 | 17.2 | 12.0 |
| STOXX UK Universal All Cap | 3.1 | 3.1 | 21.1 | 45.5 | 83.5 | N/A | N/A | 21.2 | 13.3 | 12.9 |
| Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
| STOXX UK Domestic Focus | N/A | N/A | 14.4 | 14.5 | 16.0 | N/A | N/A | 1.9 | 0.9 | 0.6 |
| STOXX UK Universal All Cap | N/A | N/A | 11.8 | 11.0 | 12.3 | N/A | N/A | 1.5 | 0.9 | 0.8 |
| Index to benchmark | Correlation | Tracking error (%) | ||||||||
| STOXX UK Domestic Focus | 0.6 | 0.6 | 0.8 | 0.8 | 0.8 | 7.6 | 7.6 | 7.6 | 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 | 1.2 | 0.4 | -0.1 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(GBP, Gross Return), 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 | 5.1 | 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 | 1002.78 |
| 1435276800000 | 998.03 |
| 1435536000000 | 982.71 |
| 1435622400000 | 974.08 |
| 1435708800000 | 987.79 |
| 1435795200000 | 986.37 |
| 1435881600000 | 981.24 |
| 1436140800000 | 975.05 |
| 1436227200000 | 962.44 |
| 1436313600000 | 954.93 |
| 1436400000000 | 971.3 |
| 1436486400000 | 986.22 |
| 1436745600000 | 999.91 |
| 1436832000000 | 1001.38 |
| 1436918400000 | 1004.94 |
| 1437004800000 | 1012.3 |
| 1437091200000 | 1012.9 |
| 1437350400000 | 1015.56 |
| 1437436800000 | 1011.71 |
| 1437523200000 | 1006.02 |
| 1437609600000 | 1000.62 |
| 1437696000000 | 993.38 |
| 1437955200000 | 982.83 |
| 1438041600000 | 989.05 |
| 1438128000000 | 998.22 |
| 1438214400000 | 995.41 |
| 1438300800000 | 999.33 |
| 1438560000000 | 998.33 |
| 1438646400000 | 1000.37 |
| 1438732800000 | 1005.43 |
| 1438819200000 | 1007.33 |
| 1438905600000 | 999.12 |
| 1439164800000 | 1003.84 |
| 1439251200000 | 997.64 |
| 1439337600000 | 985.32 |
| 1439424000000 | 993.31 |
| 1439510400000 | 997.35 |
| 1439769600000 | 996.73 |
| 1439856000000 | 995.76 |
| 1439942400000 | 984.16 |
| 1440028800000 | 976.79 |
| 1440115200000 | 953.95 |
| 1440374400000 | 915.18 |
| 1440460800000 | 947.09 |
| 1440547200000 | 935.15 |
| 1440633600000 | 955.99 |
| 1440720000000 | 959.64 |
| 1440979200000 | 959.64 |
| 1441065600000 | 936.93 |
| 1441152000000 | 943.87 |
| 1441238400000 | 955.27 |
| 1441324800000 | 938.06 |
| 1441584000000 | 941.47 |
| 1441670400000 | 948.31 |
| 1441756800000 | 958.56 |
| 1441843200000 | 954.13 |
| 1441929600000 | 945.3 |
| 1442188800000 | 940.02 |
| 1442275200000 | 940.15 |
| 1442361600000 | 945.95 |
| 1442448000000 | 942.12 |
| 1442534400000 | 934.63 |
| 1442793600000 | 938.95 |
| 1442880000000 | 916.95 |
| 1442966400000 | 928.6 |
| 1443052800000 | 924.52 |
| 1443139200000 | 945.34 |
| 1443398400000 | 934.47 |
| 1443484800000 | 922.05 |
| 1443571200000 | 942.08 |
| 1443657600000 | 943.75 |
| 1443744000000 | 949.58 |
| 1444003200000 | 967.56 |
| 1444089600000 | 967.44 |
| 1444176000000 | 959.15 |
| 1444262400000 | 962.52 |
| 1444348800000 | 961.83 |
| 1444608000000 | 956.83 |
| 1444694400000 | 950.55 |
| 1444780800000 | 939.52 |
| 1444867200000 | 952.24 |
| 1444953600000 | 956.2 |
| 1445212800000 | 958.4 |
| 1445299200000 | 965.65 |
| 1445385600000 | 968.24 |
| 1445472000000 | 973.93 |
| 1445558400000 | 985.69 |
| 1445817600000 | 983.13 |
| 1445904000000 | 977.68 |
| 1445990400000 | 980.43 |
| 1446076800000 | 980.34 |
| 1446163200000 | 977.82 |
| 1446422400000 | 980.52 |
| 1446508800000 | 975.76 |
| 1446595200000 | 974.2 |
| 1446681600000 | 974.66 |
| 1446768000000 | 974.8 |
| 1447027200000 | 964.74 |
| 1447113600000 | 964.77 |
| 1447200000000 | 967.93 |
| 1447286400000 | 959.69 |
| 1447372800000 | 952.77 |
| 1447632000000 | 956.78 |
| 1447718400000 | 974.71 |
| 1447804800000 | 971.46 |
| 1447891200000 | 975.96 |
| 1447977600000 | 975.03 |
| 1448236800000 | 969.72 |
| 1448323200000 | 959.31 |
| 1448409600000 | 972.23 |
| 1448496000000 | 980.29 |
| 1448582400000 | 984.3 |
| 1448841600000 | 986.34 |
| 1448928000000 | 994.33 |
| 1449014400000 | 996.88 |
| 1449100800000 | 981.6 |
| 1449187200000 | 980.74 |
| 1449446400000 | 979.72 |
| 1449532800000 | 967.06 |
| 1449619200000 | 962.31 |
| 1449705600000 | 959.45 |
| 1449792000000 | 943.71 |
| 1450051200000 | 936.25 |
| 1450137600000 | 957.13 |
| 1450224000000 | 960.52 |
| 1450310400000 | 967.28 |
| 1450396800000 | 957.94 |
| 1450656000000 | 957.48 |
| 1450742400000 | 960.35 |
| 1450828800000 | 977.25 |
| 1450915200000 | 978.57 |
| 1451001600000 | 978.57 |
| 1451260800000 | 978.54 |
| 1451347200000 | 990.02 |
| 1451433600000 | 986.2 |
| 1451520000000 | 980.96 |
| 1451865600000 | 959.65 |
| 1451952000000 | 963.43 |
| 1452038400000 | 956.55 |
| 1452124800000 | 941.98 |
| 1452211200000 | 938.73 |
| 1452470400000 | 935.67 |
| 1452556800000 | 942.57 |
| 1452643200000 | 940.05 |
| 1452729600000 | 921.63 |
| 1452816000000 | 905.27 |
| 1453075200000 | 896.28 |
| 1453161600000 | 909.98 |
| 1453248000000 | 883.32 |
| 1453334400000 | 892.89 |
| 1453420800000 | 914.26 |
| 1453680000000 | 906.04 |
| 1453766400000 | 908.75 |
| 1453852800000 | 920.68 |
| 1453939200000 | 908.13 |
| 1454025600000 | 931.55 |
| 1454284800000 | 933.33 |
| 1454371200000 | 919.07 |
| 1454457600000 | 903.51 |
| 1454544000000 | 907.45 |
| 1454630400000 | 894.23 |
| 1454889600000 | 859.35 |
| 1454976000000 | 854.79 |
| 1455062400000 | 866.95 |
| 1455148800000 | 843.63 |
| 1455235200000 | 859.47 |
| 1455494400000 | 876.18 |
| 1455580800000 | 878.02 |
| 1455667200000 | 900.83 |
| 1455753600000 | 903.61 |
| 1455840000000 | 901.63 |
| 1456099200000 | 905.42 |
| 1456185600000 | 899.7 |
| 1456272000000 | 890.5 |
| 1456358400000 | 921.01 |
| 1456444800000 | 932.11 |
| 1456704000000 | 931.76 |
| 1456790400000 | 946.48 |
| 1456876800000 | 938.47 |
| 1456963200000 | 935.89 |
| 1457049600000 | 937.79 |
| 1457308800000 | 931.94 |
| 1457395200000 | 922.59 |
| 1457481600000 | 920.22 |
| 1457568000000 | 908.42 |
| 1457654400000 | 923.87 |
| 1457913600000 | 930.71 |
| 1458000000000 | 922.89 |
| 1458086400000 | 927.7 |
| 1458172800000 | 930.98 |
| 1458259200000 | 934 |
| 1458518400000 | 932.6 |
| 1458604800000 | 931.08 |
| 1458691200000 | 930.88 |
| 1458777600000 | 913.87 |
| 1458864000000 | 913.87 |
| 1459123200000 | 913.86 |
| 1459209600000 | 921.89 |
| 1459296000000 | 928.86 |
| 1459382400000 | 924.33 |
| 1459468800000 | 920.84 |
| 1459728000000 | 922.52 |
| 1459814400000 | 914.87 |
| 1459900800000 | 925.56 |
| 1459987200000 | 918.46 |
| 1460073600000 | 925.12 |
| 1460332800000 | 923.03 |
| 1460419200000 | 925.47 |
| 1460505600000 | 938.04 |
| 1460592000000 | 933.59 |
| 1460678400000 | 926.32 |
| 1460937600000 | 927.51 |
| 1461024000000 | 928.77 |
| 1461110400000 | 924.09 |
| 1461196800000 | 918.83 |
| 1461283200000 | 912.49 |
| 1461542400000 | 915.5 |
| 1461628800000 | 923.82 |
| 1461715200000 | 930.86 |
| 1461801600000 | 927.5 |
| 1461888000000 | 918.69 |
| 1462147200000 | 918.69 |
| 1462233600000 | 915.16 |
| 1462320000000 | 907.74 |
| 1462406400000 | 906.57 |
| 1462492800000 | 906.35 |
| 1462752000000 | 909.24 |
| 1462838400000 | 912.6 |
| 1462924800000 | 907.94 |
| 1463011200000 | 905.6 |
| 1463097600000 | 909.12 |
| 1463356800000 | 909.47 |
| 1463443200000 | 918.4 |
| 1463529600000 | 924.34 |
| 1463616000000 | 917.07 |
| 1463702400000 | 935.14 |
| 1463961600000 | 937.25 |
| 1464048000000 | 954.67 |
| 1464134400000 | 955.29 |
| 1464220800000 | 953.98 |
| 1464307200000 | 956.1 |
| 1464566400000 | 956.1 |
| 1464652800000 | 949.46 |
| 1464739200000 | 935.61 |
| 1464825600000 | 935.6 |
| 1464912000000 | 933 |
| 1465171200000 | 933.95 |
| 1465257600000 | 933.75 |
| 1465344000000 | 932.13 |
| 1465430400000 | 930.34 |
| 1465516800000 | 910.54 |
| 1465776000000 | 891.16 |
| 1465862400000 | 867.13 |
| 1465948800000 | 871.79 |
| 1466035200000 | 861.14 |
| 1466121600000 | 882.33 |
| 1466380800000 | 925.81 |
| 1466467200000 | 927.61 |
| 1466553600000 | 934.45 |
| 1466640000000 | 949.57 |
| 1466726400000 | 827.41 |
| 1466985600000 | 761.23 |
| 1467072000000 | 795.34 |
| 1467158400000 | 824.13 |
| 1467244800000 | 831.49 |
| 1467331200000 | 840.19 |
| 1467590400000 | 820.13 |
| 1467676800000 | 797.86 |
| 1467763200000 | 780.08 |
| 1467849600000 | 796.63 |
| 1467936000000 | 817.18 |
| 1468195200000 | 840.59 |
| 1468281600000 | 851.06 |
| 1468368000000 | 847.93 |
| 1468454400000 | 850.23 |
| 1468540800000 | 848.15 |
| 1468800000000 | 852.39 |
| 1468886400000 | 853.9 |
| 1468972800000 | 861.89 |
| 1469059200000 | 857.64 |
| 1469145600000 | 851.13 |
| 1469404800000 | 858.4 |
| 1469491200000 | 857.92 |
| 1469577600000 | 871.98 |
| 1469664000000 | 868.27 |
| 1469750400000 | 872.79 |
| 1470009600000 | 866.21 |
| 1470096000000 | 864.23 |
| 1470182400000 | 862.45 |
| 1470268800000 | 871.26 |
| 1470355200000 | 879.37 |
| 1470614400000 | 883.79 |
| 1470700800000 | 886.33 |
| 1470787200000 | 889.07 |
| 1470873600000 | 892.55 |
| 1470960000000 | 898.7 |
| 1471219200000 | 897.02 |
| 1471305600000 | 888.46 |
| 1471392000000 | 884.65 |
| 1471478400000 | 891.83 |
| 1471564800000 | 892.67 |
| 1471824000000 | 897.44 |
| 1471910400000 | 909.19 |
| 1471996800000 | 913.25 |
| 1472083200000 | 907.73 |
| 1472169600000 | 907.18 |
| 1472428800000 | 907.18 |
| 1472515200000 | 903.04 |
| 1472601600000 | 902.43 |
| 1472688000000 | 910.14 |
| 1472774400000 | 921.07 |
| 1473033600000 | 916.72 |
| 1473120000000 | 914.58 |
| 1473206400000 | 911.58 |
| 1473292800000 | 920.18 |
| 1473379200000 | 906.24 |
| 1473638400000 | 891.7 |
| 1473724800000 | 886.15 |
| 1473811200000 | 883.43 |
| 1473897600000 | 888.26 |
| 1473984000000 | 888.43 |
| 1474243200000 | 895.05 |
| 1474329600000 | 895.9 |
| 1474416000000 | 898.71 |
| 1474502400000 | 904.38 |
| 1474588800000 | 900.02 |
| 1474848000000 | 884.22 |
| 1474934400000 | 883.7 |
| 1475020800000 | 892.44 |
| 1475107200000 | 894.12 |
| 1475193600000 | 893.31 |
| 1475452800000 | 900.46 |
| 1475539200000 | 907.95 |
| 1475625600000 | 897.77 |
| 1475712000000 | 889.47 |
| 1475798400000 | 870.52 |
| 1476057600000 | 867.47 |
| 1476144000000 | 873.01 |
| 1476230400000 | 866.64 |
| 1476316800000 | 863.81 |
| 1476403200000 | 867.18 |
| 1476662400000 | 859.4 |
| 1476748800000 | 874.45 |
| 1476835200000 | 879.36 |
| 1476921600000 | 878.24 |
| 1477008000000 | 875.94 |
| 1477267200000 | 872.87 |
| 1477353600000 | 871.94 |
| 1477440000000 | 868.57 |
| 1477526400000 | 868.37 |
| 1477612800000 | 873.76 |
| 1477872000000 | 868.71 |
| 1477958400000 | 866.88 |
| 1478044800000 | 861.66 |
| 1478131200000 | 869.44 |
| 1478217600000 | 852.97 |
| 1478476800000 | 859.23 |
| 1478563200000 | 858.5 |
| 1478649600000 | 863 |
| 1478736000000 | 859.32 |
| 1478822400000 | 860.03 |
| 1479081600000 | 862.38 |
| 1479168000000 | 871.28 |
| 1479254400000 | 863.54 |
| 1479340800000 | 872.01 |
| 1479427200000 | 869.06 |
| 1479686400000 | 859.24 |
| 1479772800000 | 868.68 |
| 1479859200000 | 864.04 |
| 1479945600000 | 862.58 |
| 1480032000000 | 862.63 |
| 1480291200000 | 857.54 |
| 1480377600000 | 861.23 |
| 1480464000000 | 857.66 |
| 1480550400000 | 853.03 |
| 1480636800000 | 854.21 |
| 1480896000000 | 852.49 |
| 1480982400000 | 859.11 |
| 1481068800000 | 875.06 |
| 1481155200000 | 877.1 |
| 1481241600000 | 882.87 |
| 1481500800000 | 872.78 |
| 1481587200000 | 885.44 |
| 1481673600000 | 884.94 |
| 1481760000000 | 894.48 |
| 1481846400000 | 893.67 |
| 1482105600000 | 894.12 |
| 1482192000000 | 896.44 |
| 1482278400000 | 897.52 |
| 1482364800000 | 902.42 |
| 1482451200000 | 904.5 |
| 1482710400000 | 904.5 |
| 1482796800000 | 904.51 |
| 1482883200000 | 902.76 |
| 1482969600000 | 906.48 |
| 1483056000000 | 907.96 |
| 1483315200000 | 907.96 |
| 1483401600000 | 912.44 |
| 1483488000000 | 912.68 |
| 1483574400000 | 919.18 |
| 1483660800000 | 922.71 |
| 1483920000000 | 920.53 |
| 1484006400000 | 924.77 |
| 1484092800000 | 924.47 |
| 1484179200000 | 919.57 |
| 1484265600000 | 923.69 |
| 1484524800000 | 917.18 |
| 1484611200000 | 918.34 |
| 1484697600000 | 918.47 |
| 1484784000000 | 913.4 |
| 1484870400000 | 911.03 |
| 1485129600000 | 908.44 |
| 1485216000000 | 888.3 |
| 1485302400000 | 891.49 |
| 1485388800000 | 891.21 |
| 1485475200000 | 893.98 |
| 1485734400000 | 890.29 |
| 1485820800000 | 890.87 |
| 1485907200000 | 894.31 |
| 1485993600000 | 894 |
| 1486080000000 | 901.9 |
| 1486339200000 | 898.1 |
| 1486425600000 | 906.16 |
| 1486512000000 | 910.62 |
| 1486598400000 | 912.69 |
| 1486684800000 | 912.54 |
| 1486944000000 | 913.17 |
| 1487030400000 | 915.06 |
| 1487116800000 | 917.85 |
| 1487203200000 | 915.32 |
| 1487289600000 | 914.53 |
| 1487548800000 | 917.72 |
| 1487635200000 | 915.56 |
| 1487721600000 | 921.99 |
| 1487808000000 | 921.12 |
| 1487894400000 | 921.08 |
| 1488153600000 | 919.44 |
| 1488240000000 | 920.25 |
| 1488326400000 | 928.48 |
| 1488412800000 | 928.26 |
| 1488499200000 | 925.83 |
| 1488758400000 | 927.18 |
| 1488844800000 | 924.53 |
| 1488931200000 | 924.46 |
| 1489017600000 | 928.04 |
| 1489104000000 | 928.78 |
| 1489363200000 | 927 |
| 1489449600000 | 922.93 |
| 1489536000000 | 923.1 |
| 1489622400000 | 927.43 |
| 1489708800000 | 930.95 |
| 1489968000000 | 932.52 |
| 1490054400000 | 926.98 |
| 1490140800000 | 920.4 |
| 1490227200000 | 928.92 |
| 1490313600000 | 925.74 |
| 1490572800000 | 923.36 |
| 1490659200000 | 922.47 |
| 1490745600000 | 922.61 |
| 1490832000000 | 921.6 |
| 1490918400000 | 924.64 |
| 1491177600000 | 920.52 |
| 1491264000000 | 919.62 |
| 1491350400000 | 922.73 |
| 1491436800000 | 925.38 |
| 1491523200000 | 927.31 |
| 1491782400000 | 929.98 |
| 1491868800000 | 932.98 |
| 1491955200000 | 934.43 |
| 1492041600000 | 937.96 |
| 1492128000000 | 937.96 |
| 1492387200000 | 937.98 |
| 1492473600000 | 931.22 |
| 1492560000000 | 938.65 |
| 1492646400000 | 937.31 |
| 1492732800000 | 937.81 |
| 1492992000000 | 949.71 |
| 1493078400000 | 947.45 |
| 1493164800000 | 949.33 |
| 1493251200000 | 954.1 |
| 1493337600000 | 951.55 |
| 1493596800000 | 951.54 |
| 1493683200000 | 958.97 |
| 1493769600000 | 954.72 |
| 1493856000000 | 956.83 |
| 1493942400000 | 959.75 |
| 1494201600000 | 962.53 |
| 1494288000000 | 963.59 |
| 1494374400000 | 970.86 |
| 1494460800000 | 962.93 |
| 1494547200000 | 963.58 |
| 1494806400000 | 963.4 |
| 1494892800000 | 966.42 |
| 1494979200000 | 966.53 |
| 1495065600000 | 967.83 |
| 1495152000000 | 972.26 |
| 1495411200000 | 978.45 |
| 1495497600000 | 979.21 |
| 1495584000000 | 983.35 |
| 1495670400000 | 984.88 |
| 1495756800000 | 979.99 |
| 1496016000000 | 979.99 |
| 1496102400000 | 978.96 |
| 1496188800000 | 977.61 |
| 1496275200000 | 976.63 |
| 1496361600000 | 971.06 |
| 1496620800000 | 966.59 |
| 1496707200000 | 956.08 |
| 1496793600000 | 961.69 |
| 1496880000000 | 966.11 |
| 1496966400000 | 960.91 |
| 1497225600000 | 956.41 |
| 1497312000000 | 961.32 |
| 1497398400000 | 967.3 |
| 1497484800000 | 951.18 |
| 1497571200000 | 958.2 |
| 1497830400000 | 961.67 |
| 1497916800000 | 952.68 |
| 1498003200000 | 947.62 |
| 1498089600000 | 942.91 |
| 1498176000000 | 946.79 |
| 1498435200000 | 948.83 |
| 1498521600000 | 942.52 |
| 1498608000000 | 942.81 |
| 1498694400000 | 942.36 |
| 1498780800000 | 938.73 |
| 1499040000000 | 939.55 |
| 1499126400000 | 938.36 |
| 1499212800000 | 940.34 |
| 1499299200000 | 943.66 |
| 1499385600000 | 944.5 |
| 1499644800000 | 941.82 |
| 1499731200000 | 932.76 |
| 1499817600000 | 936.11 |
| 1499904000000 | 946.8 |
| 1499990400000 | 942.48 |
| 1500249600000 | 946.08 |
| 1500336000000 | 948.22 |
| 1500422400000 | 953.78 |
| 1500508800000 | 961.22 |
| 1500595200000 | 957.14 |
| 1500854400000 | 948.99 |
| 1500940800000 | 951.92 |
| 1501027200000 | 958.73 |
| 1501113600000 | 959.41 |
| 1501200000000 | 949.49 |
| 1501459200000 | 950.68 |
| 1501545600000 | 956.24 |
| 1501632000000 | 957.55 |
| 1501718400000 | 965.23 |
| 1501804800000 | 965.49 |
| 1502064000000 | 964.74 |
| 1502150400000 | 966.49 |
| 1502236800000 | 962.29 |
| 1502323200000 | 952.98 |
| 1502409600000 | 945.68 |
| 1502668800000 | 952.37 |
| 1502755200000 | 953.01 |
| 1502841600000 | 956.41 |
| 1502928000000 | 951.46 |
| 1503014400000 | 943.86 |
| 1503273600000 | 943.75 |
| 1503360000000 | 944.24 |
| 1503446400000 | 941.95 |
| 1503532800000 | 939.88 |
| 1503619200000 | 937.47 |
| 1503878400000 | 937.47 |
| 1503964800000 | 927.96 |
| 1504051200000 | 931.84 |
| 1504137600000 | 939.65 |
| 1504224000000 | 939.42 |
| 1504483200000 | 935.43 |
| 1504569600000 | 933.17 |
| 1504656000000 | 929.45 |
| 1504742400000 | 932.21 |
| 1504828800000 | 930.76 |
| 1505088000000 | 933.26 |
| 1505174400000 | 934.09 |
| 1505260800000 | 932.01 |
| 1505347200000 | 930.16 |
| 1505433600000 | 924.89 |
| 1505692800000 | 926.8 |
| 1505779200000 | 930.71 |
| 1505865600000 | 932.08 |
| 1505952000000 | 932.38 |
| 1506038400000 | 935.42 |
| 1506297600000 | 935.38 |
| 1506384000000 | 930.28 |
| 1506470400000 | 935.99 |
| 1506556800000 | 938.64 |
| 1506643200000 | 947.26 |
| 1506902400000 | 952.27 |
| 1506988800000 | 952.36 |
| 1507075200000 | 946.32 |
| 1507161600000 | 947.5 |
| 1507248000000 | 948.13 |
| 1507507200000 | 943.75 |
| 1507593600000 | 947.23 |
| 1507680000000 | 948.01 |
| 1507766400000 | 954.9 |
| 1507852800000 | 952.58 |
| 1508112000000 | 949.73 |
| 1508198400000 | 949.08 |
| 1508284800000 | 956.96 |
| 1508371200000 | 953.75 |
| 1508457600000 | 954.77 |
| 1508716800000 | 954.22 |
| 1508803200000 | 953.34 |
| 1508889600000 | 947.71 |
| 1508976000000 | 947.85 |
| 1509062400000 | 944.63 |
| 1509321600000 | 943.46 |
| 1509408000000 | 945.77 |
| 1509494400000 | 942.48 |
| 1509580800000 | 943.54 |
| 1509667200000 | 942.46 |
| 1509926400000 | 943.75 |
| 1510012800000 | 938.72 |
| 1510099200000 | 937.73 |
| 1510185600000 | 928.34 |
| 1510272000000 | 925.37 |
| 1510531200000 | 916.29 |
| 1510617600000 | 919.47 |
| 1510704000000 | 916.87 |
| 1510790400000 | 923.43 |
| 1510876800000 | 921.74 |
| 1511136000000 | 923.02 |
| 1511222400000 | 922.44 |
| 1511308800000 | 925.13 |
| 1511395200000 | 922.39 |
| 1511481600000 | 918.78 |
| 1511740800000 | 916.23 |
| 1511827200000 | 920.45 |
| 1511913600000 | 935.18 |
| 1512000000000 | 932.44 |
| 1512086400000 | 923.05 |
| 1512345600000 | 929.81 |
| 1512432000000 | 929.01 |
| 1512518400000 | 928.54 |
| 1512604800000 | 931.12 |
| 1512691200000 | 945.48 |
| 1512950400000 | 945.87 |
| 1513036800000 | 948.21 |
| 1513123200000 | 949.28 |
| 1513209600000 | 947.96 |
| 1513296000000 | 950.75 |
| 1513555200000 | 957.26 |
| 1513641600000 | 960.12 |
| 1513728000000 | 957.72 |
| 1513814400000 | 962.06 |
| 1513900800000 | 963.89 |
| 1514160000000 | 963.89 |
| 1514246400000 | 963.86 |
| 1514332800000 | 968.34 |
| 1514419200000 | 969.34 |
| 1514505600000 | 974.9 |
| 1514851200000 | 972.85 |
| 1514937600000 | 974.44 |
| 1515024000000 | 973.53 |
| 1515110400000 | 977.33 |
| 1515369600000 | 975.03 |
| 1515456000000 | 976.75 |
| 1515542400000 | 972.66 |
| 1515628800000 | 966.91 |
| 1515715200000 | 971.51 |
| 1515974400000 | 970.58 |
| 1516060800000 | 974.57 |
| 1516147200000 | 969.88 |
| 1516233600000 | 969.72 |
| 1516320000000 | 969.16 |
| 1516579200000 | 971.63 |
| 1516665600000 | 974.11 |
| 1516752000000 | 972.13 |
| 1516838400000 | 971.62 |
| 1516924800000 | 977.92 |
| 1517184000000 | 974.39 |
| 1517270400000 | 962.85 |
| 1517356800000 | 956.59 |
| 1517443200000 | 956.32 |
| 1517529600000 | 947.77 |
| 1517788800000 | 934.35 |
| 1517875200000 | 912.49 |
| 1517961600000 | 931.44 |
| 1518048000000 | 920.85 |
| 1518134400000 | 913.3 |
| 1518393600000 | 917.96 |
| 1518480000000 | 916.44 |
| 1518566400000 | 920.2 |
| 1518652800000 | 924.5 |
| 1518739200000 | 934.76 |
| 1518998400000 | 931.81 |
| 1519084800000 | 937.9 |
| 1519171200000 | 942.65 |
| 1519257600000 | 944.42 |
| 1519344000000 | 947.7 |
| 1519603200000 | 948.19 |
| 1519689600000 | 956.75 |
| 1519776000000 | 949.41 |
| 1519862400000 | 943.2 |
| 1519948800000 | 932.21 |
| 1520208000000 | 939.18 |
| 1520294400000 | 940.21 |
| 1520380800000 | 945.69 |
| 1520467200000 | 952.95 |
| 1520553600000 | 955.06 |
| 1520812800000 | 955.59 |
| 1520899200000 | 944.13 |
| 1520985600000 | 941.72 |
| 1521072000000 | 941.35 |
| 1521158400000 | 939.88 |
| 1521417600000 | 938.88 |
| 1521504000000 | 940.45 |
| 1521590400000 | 934.11 |
| 1521676800000 | 922.82 |
| 1521763200000 | 919.45 |
| 1522022400000 | 915.68 |
| 1522108800000 | 924.59 |
| 1522195200000 | 928.44 |
| 1522281600000 | 929.32 |
| 1522368000000 | 929.32 |
| 1522627200000 | 929.3 |
| 1522713600000 | 927.51 |
| 1522800000000 | 927.87 |
| 1522886400000 | 942.39 |
| 1522972800000 | 944.97 |
| 1523232000000 | 947.61 |
| 1523318400000 | 953.63 |
| 1523404800000 | 952.01 |
| 1523491200000 | 959.39 |
| 1523577600000 | 962.89 |
| 1523836800000 | 961.52 |
| 1523923200000 | 965.15 |
| 1524009600000 | 969.02 |
| 1524096000000 | 974.47 |
| 1524182400000 | 977.36 |
| 1524441600000 | 980.6 |
| 1524528000000 | 976.42 |
| 1524614400000 | 973.05 |
| 1524700800000 | 978.47 |
| 1524787200000 | 985.4 |
| 1525046400000 | 987.48 |
| 1525132800000 | 989.58 |
| 1525219200000 | 989.35 |
| 1525305600000 | 985.35 |
| 1525392000000 | 989.75 |
| 1525651200000 | 989.78 |
| 1525737600000 | 994.78 |
| 1525824000000 | 1002.03 |
| 1525910400000 | 1003.26 |
| 1525996800000 | 1006.83 |
| 1526256000000 | 1001.78 |
| 1526342400000 | 1002.3 |
| 1526428800000 | 995.57 |
| 1526515200000 | 1006.05 |
| 1526601600000 | 1003.87 |
| 1526860800000 | 1012.37 |
| 1526947200000 | 1016.61 |
| 1527033600000 | 1009.95 |
| 1527120000000 | 1002.6 |
| 1527206400000 | 1009.03 |
| 1527465600000 | 1009.03 |
| 1527552000000 | 986.87 |
| 1527638400000 | 987.64 |
| 1527724800000 | 985.55 |
| 1527811200000 | 989.69 |
| 1528070400000 | 996.89 |
| 1528156800000 | 988.03 |
| 1528243200000 | 996.43 |
| 1528329600000 | 995.44 |
| 1528416000000 | 993.33 |
| 1528675200000 | 1000.33 |
| 1528761600000 | 998.56 |
| 1528848000000 | 995.32 |
| 1528934400000 | 1003.74 |
| 1529020800000 | 988.5 |
| 1529280000000 | 985.2 |
| 1529366400000 | 980.98 |
| 1529452800000 | 986.48 |
| 1529539200000 | 979.16 |
| 1529625600000 | 992.5 |
| 1529884800000 | 981.17 |
| 1529971200000 | 982.25 |
| 1530057600000 | 983.57 |
| 1530144000000 | 982.37 |
| 1530230400000 | 986.19 |
| 1530489600000 | 977.28 |
| 1530576000000 | 981.19 |
| 1530662400000 | 985.23 |
| 1530748800000 | 984.84 |
| 1530835200000 | 987.05 |
| 1531094400000 | 991.81 |
| 1531180800000 | 991.93 |
| 1531267200000 | 987.15 |
| 1531353600000 | 992.44 |
| 1531440000000 | 993.01 |
| 1531699200000 | 989.7 |
| 1531785600000 | 991.18 |
| 1531872000000 | 992.85 |
| 1531958400000 | 988.33 |
| 1532044800000 | 988.62 |
| 1532304000000 | 982.98 |
| 1532390400000 | 987.01 |
| 1532476800000 | 984.45 |
| 1532563200000 | 983.27 |
| 1532649600000 | 988.11 |
| 1532908800000 | 986.78 |
| 1532995200000 | 987.36 |
| 1533081600000 | 980.72 |
| 1533168000000 | 972.8 |
| 1533254400000 | 979.54 |
| 1533513600000 | 980.57 |
| 1533600000000 | 982.51 |
| 1533686400000 | 988.51 |
| 1533772800000 | 990.34 |
| 1533859200000 | 983.01 |
| 1534118400000 | 978.44 |
| 1534204800000 | 974.52 |
| 1534291200000 | 966.15 |
| 1534377600000 | 975.84 |
| 1534464000000 | 975.42 |
| 1534723200000 | 978.07 |
| 1534809600000 | 980.19 |
| 1534896000000 | 981.31 |
| 1534982400000 | 981.65 |
| 1535068800000 | 980.09 |
| 1535328000000 | 980.12 |
| 1535414400000 | 986.18 |
| 1535500800000 | 981.36 |
| 1535587200000 | 978.05 |
| 1535673600000 | 976.86 |
| 1535932800000 | 981.74 |
| 1536019200000 | 978.14 |
| 1536105600000 | 974.57 |
| 1536192000000 | 973.79 |
| 1536278400000 | 968.73 |
| 1536537600000 | 973.57 |
| 1536624000000 | 971.43 |
| 1536710400000 | 969.05 |
| 1536796800000 | 965.27 |
| 1536883200000 | 967.28 |
| 1537142400000 | 969.7 |
| 1537228800000 | 970.8 |
| 1537315200000 | 973.51 |
| 1537401600000 | 978.56 |
| 1537488000000 | 979.61 |
| 1537747200000 | 978.79 |
| 1537833600000 | 976.9 |
| 1537920000000 | 978.7 |
| 1538006400000 | 981.57 |
| 1538092800000 | 972.99 |
| 1538352000000 | 967.51 |
| 1538438400000 | 958.85 |
| 1538524800000 | 964.11 |
| 1538611200000 | 956.4 |
| 1538697600000 | 953.07 |
| 1538956800000 | 944.54 |
| 1539043200000 | 941.2 |
| 1539129600000 | 941.45 |
| 1539216000000 | 924.82 |
| 1539302400000 | 928.59 |
| 1539561600000 | 924.65 |
| 1539648000000 | 932.91 |
| 1539734400000 | 931.73 |
| 1539820800000 | 932.7 |
| 1539907200000 | 928.11 |
| 1540166400000 | 927.59 |
| 1540252800000 | 914.9 |
| 1540339200000 | 922.6 |
| 1540425600000 | 927.42 |
| 1540512000000 | 914.21 |
| 1540771200000 | 927.66 |
| 1540857600000 | 930.64 |
| 1540944000000 | 935.89 |
| 1541030400000 | 956.37 |
| 1541116800000 | 963.71 |
| 1541376000000 | 954.58 |
| 1541462400000 | 947.62 |
| 1541548800000 | 954.64 |
| 1541635200000 | 966.26 |
| 1541721600000 | 964.92 |
| 1541980800000 | 945.79 |
| 1542067200000 | 953.62 |
| 1542153600000 | 955.65 |
| 1542240000000 | 920.85 |
| 1542326400000 | 915.43 |
| 1542585600000 | 915.74 |
| 1542672000000 | 906.82 |
| 1542758400000 | 919.96 |
| 1542844800000 | 915.5 |
| 1542931200000 | 922.78 |
| 1543190400000 | 930.82 |
| 1543276800000 | 929.91 |
| 1543363200000 | 925.69 |
| 1543449600000 | 919.9 |
| 1543536000000 | 907.01 |
| 1543795200000 | 907.45 |
| 1543881600000 | 899.13 |
| 1543968000000 | 903.83 |
| 1544054400000 | 878.04 |
| 1544140800000 | 882.01 |
| 1544400000000 | 863.55 |
| 1544486400000 | 868.71 |
| 1544572800000 | 884.12 |
| 1544659200000 | 880.11 |
| 1544745600000 | 874.09 |
| 1545004800000 | 858.23 |
| 1545091200000 | 857.07 |
| 1545177600000 | 862.18 |
| 1545264000000 | 856.44 |
| 1545350400000 | 858.53 |
| 1545609600000 | 849.56 |
| 1545696000000 | 849.59 |
| 1545782400000 | 849.65 |
| 1545868800000 | 838.13 |
| 1545955200000 | 856.9 |
| 1546214400000 | 860.01 |
| 1546387200000 | 861.82 |
| 1546473600000 | 860.44 |
| 1546560000000 | 877.13 |
| 1546819200000 | 882.67 |
| 1546905600000 | 892.15 |
| 1546992000000 | 901.4 |
| 1547078400000 | 905.71 |
| 1547164800000 | 909.86 |
| 1547424000000 | 909.19 |
| 1547510400000 | 908.99 |
| 1547596800000 | 916.38 |
| 1547683200000 | 915.08 |
| 1547769600000 | 933.62 |
| 1548028800000 | 932.59 |
| 1548115200000 | 930.28 |
| 1548201600000 | 928.93 |
| 1548288000000 | 932.91 |
| 1548374400000 | 933.97 |
| 1548633600000 | 927.14 |
| 1548720000000 | 932.92 |
| 1548806400000 | 940.39 |
| 1548892800000 | 931.32 |
| 1548979200000 | 935.34 |
| 1549238400000 | 936.64 |
| 1549324800000 | 944.49 |
| 1549411200000 | 945.61 |
| 1549497600000 | 931.34 |
| 1549584000000 | 926.32 |
| 1549843200000 | 936.11 |
| 1549929600000 | 934.14 |
| 1550016000000 | 938.32 |
| 1550102400000 | 934.72 |
| 1550188800000 | 937.25 |
| 1550448000000 | 940.95 |
| 1550534400000 | 941.8 |
| 1550620800000 | 945.78 |
| 1550707200000 | 943.12 |
| 1550793600000 | 942.22 |
| 1551052800000 | 944.71 |
| 1551139200000 | 954.16 |
| 1551225600000 | 953.3 |
| 1551312000000 | 959.03 |
| 1551398400000 | 965.14 |
| 1551657600000 | 967.11 |
| 1551744000000 | 969.09 |
| 1551830400000 | 965.32 |
| 1551916800000 | 955.02 |
| 1552003200000 | 948.99 |
| 1552262400000 | 949.14 |
| 1552348800000 | 955.26 |
| 1552435200000 | 957.62 |
| 1552521600000 | 967.56 |
| 1552608000000 | 979.48 |
| 1552867200000 | 984.27 |
| 1552953600000 | 989.7 |
| 1553040000000 | 976.84 |
| 1553126400000 | 971.04 |
| 1553212800000 | 956.88 |
| 1553472000000 | 951.32 |
| 1553558400000 | 954.67 |
| 1553644800000 | 960.96 |
| 1553731200000 | 960.01 |
| 1553817600000 | 965.14 |
| 1554076800000 | 969.64 |
| 1554163200000 | 976.54 |
| 1554249600000 | 991.36 |
| 1554336000000 | 991.43 |
| 1554422400000 | 987.64 |
| 1554681600000 | 984.11 |
| 1554768000000 | 979.46 |
| 1554854400000 | 981.3 |
| 1554940800000 | 991.95 |
| 1555027200000 | 995.15 |
| 1555286400000 | 999.91 |
| 1555372800000 | 1007 |
| 1555459200000 | 1006.2 |
| 1555545600000 | 1005.76 |
| 1555632000000 | 1005.76 |
| 1555891200000 | 1005.76 |
| 1555977600000 | 1005.8 |
| 1556064000000 | 1008.4 |
| 1556150400000 | 999.41 |
| 1556236800000 | 1002.42 |
| 1556496000000 | 1005.3 |
| 1556582400000 | 996.03 |
| 1556668800000 | 999.53 |
| 1556755200000 | 993.9 |
| 1556841600000 | 994.17 |
| 1557100800000 | 994.14 |
| 1557187200000 | 984.84 |
| 1557273600000 | 980.09 |
| 1557360000000 | 969.66 |
| 1557446400000 | 970.34 |
| 1557705600000 | 958.34 |
| 1557792000000 | 969.5 |
| 1557878400000 | 973.2 |
| 1557964800000 | 978.28 |
| 1558051200000 | 971.01 |
| 1558310400000 | 961.62 |
| 1558396800000 | 969.7 |
| 1558483200000 | 953.94 |
| 1558569600000 | 938.22 |
| 1558656000000 | 943.92 |
| 1558915200000 | 943.92 |
| 1559001600000 | 945.17 |
| 1559088000000 | 935.88 |
| 1559174400000 | 942.55 |
| 1559260800000 | 939.07 |
| 1559520000000 | 933.89 |
| 1559606400000 | 941.4 |
| 1559692800000 | 945.4 |
| 1559779200000 | 943.3 |
| 1559865600000 | 950.07 |
| 1560124800000 | 955.1 |
| 1560211200000 | 953.81 |
| 1560297600000 | 950.21 |
| 1560384000000 | 948.59 |
| 1560470400000 | 943.1 |
| 1560729600000 | 946.24 |
| 1560816000000 | 950.91 |
| 1560902400000 | 948.74 |
| 1560988800000 | 947.3 |
| 1561075200000 | 946.8 |
| 1561334400000 | 942.01 |
| 1561420800000 | 940.85 |
| 1561507200000 | 939.93 |
| 1561593600000 | 941.43 |
| 1561680000000 | 946.17 |
| 1561939200000 | 954.33 |
| 1562025600000 | 958.21 |
| 1562112000000 | 967.95 |
| 1562198400000 | 969.07 |
| 1562284800000 | 963.62 |
| 1562544000000 | 959.5 |
| 1562630400000 | 957.27 |
| 1562716800000 | 954.99 |
| 1562803200000 | 954.65 |
| 1562889600000 | 957.39 |
| 1563148800000 | 958.84 |
| 1563235200000 | 958.92 |
| 1563321600000 | 957.09 |
| 1563408000000 | 957.32 |
| 1563494400000 | 957.64 |
| 1563753600000 | 957.64 |
| 1563840000000 | 958.37 |
| 1563926400000 | 963.45 |
| 1564012800000 | 961.34 |
| 1564099200000 | 964.81 |
| 1564358400000 | 979.79 |
| 1564444800000 | 964.87 |
| 1564531200000 | 954.46 |
| 1564617600000 | 956 |
| 1564704000000 | 935.6 |
| 1564963200000 | 912.8 |
| 1565049600000 | 910.2 |
| 1565136000000 | 913.02 |
| 1565222400000 | 922.18 |
| 1565308800000 | 919.17 |
| 1565568000000 | 911.23 |
| 1565654400000 | 911.27 |
| 1565740800000 | 900.67 |
| 1565827200000 | 893.33 |
| 1565913600000 | 905.01 |
| 1566172800000 | 918.38 |
| 1566259200000 | 911.78 |
| 1566345600000 | 917.82 |
| 1566432000000 | 919.3 |
| 1566518400000 | 920.69 |
| 1566777600000 | 920.7 |
| 1566864000000 | 926.1 |
| 1566950400000 | 920.52 |
| 1567036800000 | 926.46 |
| 1567123200000 | 930.58 |
| 1567382400000 | 936.36 |
| 1567468800000 | 931.69 |
| 1567555200000 | 936.06 |
| 1567641600000 | 944.36 |
| 1567728000000 | 946.16 |
| 1567987200000 | 942.68 |
| 1568073600000 | 952.06 |
| 1568160000000 | 969 |
| 1568246400000 | 966.54 |
| 1568332800000 | 989.76 |
| 1568592000000 | 982.31 |
| 1568678400000 | 976.78 |
| 1568764800000 | 975.1 |
| 1568851200000 | 979.51 |
| 1568937600000 | 987.99 |
| 1569196800000 | 980.89 |
| 1569283200000 | 975.68 |
| 1569369600000 | 970.8 |
| 1569456000000 | 978.87 |
| 1569542400000 | 990.18 |
| 1569801600000 | 988.66 |
| 1569888000000 | 985.66 |
| 1569974400000 | 958.41 |
| 1570060800000 | 954.38 |
| 1570147200000 | 962.47 |
| 1570406400000 | 962.26 |
| 1570492800000 | 947.22 |
| 1570579200000 | 947.18 |
| 1570665600000 | 960.05 |
| 1570752000000 | 1019.7 |
| 1571011200000 | 1008.66 |
| 1571097600000 | 1036.4 |
| 1571184000000 | 1032.5 |
| 1571270400000 | 1036.69 |
| 1571356800000 | 1036.9 |
| 1571616000000 | 1042.5 |
| 1571702400000 | 1040.83 |
| 1571788800000 | 1037.37 |
| 1571875200000 | 1036.46 |
| 1571961600000 | 1031.67 |
| 1572220800000 | 1035.99 |
| 1572307200000 | 1031.71 |
| 1572393600000 | 1025.84 |
| 1572480000000 | 1021.53 |
| 1572566400000 | 1023.71 |
| 1572825600000 | 1024.51 |
| 1572912000000 | 1026.16 |
| 1572998400000 | 1019.51 |
| 1573084800000 | 1019.45 |
| 1573171200000 | 1011.54 |
| 1573430400000 | 1023.33 |
| 1573516800000 | 1028.64 |
| 1573603200000 | 1024.89 |
| 1573689600000 | 1021.47 |
| 1573776000000 | 1029.82 |
| 1574035200000 | 1038.31 |
| 1574121600000 | 1038.21 |
| 1574208000000 | 1032.61 |
| 1574294400000 | 1027 |
| 1574380800000 | 1038.12 |
| 1574640000000 | 1050.58 |
| 1574726400000 | 1055.68 |
| 1574812800000 | 1063.78 |
| 1574899200000 | 1070.23 |
| 1574985600000 | 1058.18 |
| 1575244800000 | 1043.53 |
| 1575331200000 | 1032.26 |
| 1575417600000 | 1043.88 |
| 1575504000000 | 1047.99 |
| 1575590400000 | 1060.7 |
| 1575849600000 | 1066.18 |
| 1575936000000 | 1057.89 |
| 1576022400000 | 1052.07 |
| 1576108800000 | 1057.05 |
| 1576195200000 | 1113.13 |
| 1576454400000 | 1143.68 |
| 1576540800000 | 1123.75 |
| 1576627200000 | 1118.51 |
| 1576713600000 | 1120.21 |
| 1576800000000 | 1113.44 |
| 1577059200000 | 1120.76 |
| 1577145600000 | 1127.09 |
| 1577232000000 | 1127.09 |
| 1577318400000 | 1127.08 |
| 1577404800000 | 1132.44 |
| 1577664000000 | 1127.11 |
| 1577750400000 | 1121.71 |
| 1577923200000 | 1134.53 |
| 1578009600000 | 1125.72 |
| 1578268800000 | 1116.51 |
| 1578355200000 | 1118.02 |
| 1578441600000 | 1114.2 |
| 1578528000000 | 1112.11 |
| 1578614400000 | 1102.14 |
| 1578873600000 | 1103.16 |
| 1578960000000 | 1107.47 |
| 1579046400000 | 1105.68 |
| 1579132800000 | 1104.39 |
| 1579219200000 | 1112.73 |
| 1579478400000 | 1108.58 |
| 1579564800000 | 1108.01 |
| 1579651200000 | 1112.23 |
| 1579737600000 | 1101.66 |
| 1579824000000 | 1114.36 |
| 1580083200000 | 1092.5 |
| 1580169600000 | 1101.9 |
| 1580256000000 | 1102.74 |
| 1580342400000 | 1099.1 |
| 1580428800000 | 1087.98 |
| 1580688000000 | 1094.72 |
| 1580774400000 | 1105.71 |
| 1580860800000 | 1106.88 |
| 1580947200000 | 1107.57 |
| 1581033600000 | 1104.8 |
| 1581292800000 | 1107.14 |
| 1581379200000 | 1115.61 |
| 1581465600000 | 1125.17 |
| 1581552000000 | 1117.79 |
| 1581638400000 | 1123.47 |
| 1581897600000 | 1124.46 |
| 1581984000000 | 1118.81 |
| 1582070400000 | 1128.3 |
| 1582156800000 | 1127.44 |
| 1582243200000 | 1124.93 |
| 1582502400000 | 1090.02 |
| 1582588800000 | 1064.03 |
| 1582675200000 | 1058.17 |
| 1582761600000 | 1018.49 |
| 1582848000000 | 995.13 |
| 1583107200000 | 994.53 |
| 1583193600000 | 1005.44 |
| 1583280000000 | 1010.95 |
| 1583366400000 | 990.67 |
| 1583452800000 | 961.52 |
| 1583712000000 | 896.84 |
| 1583798400000 | 892.28 |
| 1583884800000 | 883.95 |
| 1583971200000 | 787.26 |
| 1584057600000 | 799.94 |
| 1584316800000 | 742.33 |
| 1584403200000 | 740.35 |
| 1584489600000 | 710.9 |
| 1584576000000 | 699.76 |
| 1584662400000 | 714.36 |
| 1584921600000 | 680.85 |
| 1585008000000 | 742.87 |
| 1585094400000 | 785.22 |
| 1585180800000 | 816.32 |
| 1585267200000 | 772.76 |
| 1585526400000 | 765.62 |
| 1585612800000 | 773.24 |
| 1585699200000 | 732.26 |
| 1585785600000 | 725.68 |
| 1585872000000 | 709.13 |
| 1586131200000 | 745.84 |
| 1586217600000 | 778.6 |
| 1586304000000 | 791.22 |
| 1586390400000 | 823.27 |
| 1586476800000 | 823.27 |
| 1586736000000 | 823.31 |
| 1586822400000 | 807.04 |
| 1586908800000 | 774.95 |
| 1586995200000 | 778.82 |
| 1587081600000 | 802.41 |
| 1587340800000 | 801.38 |
| 1587427200000 | 783.21 |
| 1587513600000 | 797.19 |
| 1587600000000 | 809.78 |
| 1587686400000 | 802.48 |
| 1587945600000 | 813.25 |
| 1588032000000 | 838.5 |
| 1588118400000 | 866.9 |
| 1588204800000 | 837.83 |
| 1588291200000 | 827.58 |
| 1588550400000 | 820.25 |
| 1588636800000 | 825.33 |
| 1588723200000 | 824.04 |
| 1588809600000 | 841.33 |
| 1588896000000 | 841.44 |
| 1589155200000 | 838.74 |
| 1589241600000 | 835.06 |
| 1589328000000 | 820.43 |
| 1589414400000 | 797.52 |
| 1589500800000 | 806.35 |
| 1589760000000 | 832.56 |
| 1589846400000 | 833.36 |
| 1589932800000 | 834.89 |
| 1590019200000 | 832.3 |
| 1590105600000 | 833.87 |
| 1590364800000 | 833.87 |
| 1590451200000 | 860.82 |
| 1590537600000 | 874.92 |
| 1590624000000 | 888.57 |
| 1590710400000 | 874.01 |
| 1590969600000 | 888.58 |
| 1591056000000 | 896.88 |
| 1591142400000 | 923.2 |
| 1591228800000 | 916.57 |
| 1591315200000 | 937.26 |
| 1591574400000 | 940.53 |
| 1591660800000 | 912.07 |
| 1591747200000 | 907.54 |
| 1591833600000 | 869.51 |
| 1591920000000 | 875.83 |
| 1592179200000 | 874.18 |
| 1592265600000 | 895.46 |
| 1592352000000 | 897.36 |
| 1592438400000 | 893.03 |
| 1592524800000 | 896.2 |
| 1592784000000 | 895.15 |
| 1592870400000 | 899.98 |
| 1592956800000 | 871.59 |
| 1593043200000 | 873.12 |
| 1593129600000 | 872.97 |
| 1593388800000 | 878.65 |
| 1593475200000 | 875.51 |
| 1593561600000 | 872.96 |
| 1593648000000 | 887.12 |
| 1593734400000 | 877.01 |
| 1593993600000 | 886.45 |
| 1594080000000 | 873.3 |
| 1594166400000 | 867.81 |
| 1594252800000 | 859.2 |
| 1594339200000 | 872.92 |
| 1594598400000 | 879.73 |
| 1594684800000 | 871.78 |
| 1594771200000 | 884.06 |
| 1594857600000 | 882.16 |
| 1594944000000 | 883.92 |
| 1595203200000 | 883.03 |
| 1595289600000 | 885.46 |
| 1595376000000 | 887.28 |
| 1595462400000 | 881.91 |
| 1595548800000 | 870.08 |
| 1595808000000 | 864.18 |
| 1595894400000 | 873.83 |
| 1595980800000 | 872.27 |
| 1596067200000 | 853.46 |
| 1596153600000 | 852.43 |
| 1596412800000 | 868.45 |
| 1596499200000 | 872.39 |
| 1596585600000 | 886.06 |
| 1596672000000 | 880.86 |
| 1596758400000 | 888.82 |
| 1597017600000 | 891.27 |
| 1597104000000 | 904.59 |
| 1597190400000 | 914.67 |
| 1597276800000 | 908.22 |
| 1597363200000 | 900.55 |
| 1597622400000 | 903.09 |
| 1597708800000 | 896.96 |
| 1597795200000 | 898.3 |
| 1597881600000 | 893.52 |
| 1597968000000 | 895.25 |
| 1598227200000 | 901.76 |
| 1598313600000 | 894.02 |
| 1598400000000 | 902.73 |
| 1598486400000 | 899.29 |
| 1598572800000 | 897.64 |
| 1598832000000 | 897.77 |
| 1598918400000 | 879.33 |
| 1599004800000 | 890.38 |
| 1599091200000 | 878.09 |
| 1599177600000 | 867.06 |
| 1599436800000 | 880.75 |
| 1599523200000 | 878.65 |
| 1599609600000 | 879.52 |
| 1599696000000 | 878.74 |
| 1599782400000 | 874.26 |
| 1600041600000 | 878.14 |
| 1600128000000 | 889.24 |
| 1600214400000 | 890.11 |
| 1600300800000 | 888.04 |
| 1600387200000 | 882.28 |
| 1600646400000 | 847.21 |
| 1600732800000 | 843.49 |
| 1600819200000 | 852.51 |
| 1600905600000 | 847.77 |
| 1600992000000 | 855.65 |
| 1601251200000 | 876.87 |
| 1601337600000 | 869.09 |
| 1601424000000 | 870.59 |
| 1601510400000 | 880.59 |
| 1601596800000 | 886.35 |
| 1601856000000 | 893 |
| 1601942400000 | 898.72 |
| 1602028800000 | 895.47 |
| 1602115200000 | 901.35 |
| 1602201600000 | 904.32 |
| 1602460800000 | 907.01 |
| 1602547200000 | 894.18 |
| 1602633600000 | 893.57 |
| 1602720000000 | 882.94 |
| 1602806400000 | 885.83 |
| 1603065600000 | 884.71 |
| 1603152000000 | 887.2 |
| 1603238400000 | 880.03 |
| 1603324800000 | 884.74 |
| 1603411200000 | 899.67 |
| 1603670400000 | 889.06 |
| 1603756800000 | 875.58 |
| 1603843200000 | 857.42 |
| 1603929600000 | 856.02 |
| 1604016000000 | 856.32 |
| 1604275200000 | 857.27 |
| 1604361600000 | 877.64 |
| 1604448000000 | 893.19 |
| 1604534400000 | 899.6 |
| 1604620800000 | 898.5 |
| 1604880000000 | 944.09 |
| 1604966400000 | 954.34 |
| 1605052800000 | 976.01 |
| 1605139200000 | 971.82 |
| 1605225600000 | 975.52 |
| 1605484800000 | 987.31 |
| 1605571200000 | 989.14 |
| 1605657600000 | 1000.59 |
| 1605744000000 | 993.03 |
| 1605830400000 | 991.63 |
| 1606089600000 | 991.14 |
| 1606176000000 | 1002.34 |
| 1606262400000 | 989.76 |
| 1606348800000 | 982.33 |
| 1606435200000 | 980.84 |
| 1606694400000 | 969.97 |
| 1606780800000 | 1002.28 |
| 1606867200000 | 1008.11 |
| 1606953600000 | 1020.07 |
| 1607040000000 | 1015.39 |
| 1607299200000 | 997.84 |
| 1607385600000 | 1000.08 |
| 1607472000000 | 1007.38 |
| 1607558400000 | 988.38 |
| 1607644800000 | 972.31 |
| 1607904000000 | 993.32 |
| 1607990400000 | 1003.13 |
| 1608076800000 | 1017.83 |
| 1608163200000 | 1021.94 |
| 1608249600000 | 1011.3 |
| 1608508800000 | 991.24 |
| 1608595200000 | 1003.23 |
| 1608681600000 | 1028.56 |
| 1608768000000 | 1039.89 |
| 1608854400000 | 1039.89 |
| 1609113600000 | 1039.92 |
| 1609200000000 | 1047.08 |
| 1609286400000 | 1041.17 |
| 1609372800000 | 1027.84 |
| 1609718400000 | 1030.48 |
| 1609804800000 | 1035.48 |
| 1609891200000 | 1063.06 |
| 1609977600000 | 1061.9 |
| 1610064000000 | 1067.24 |
| 1610323200000 | 1054.37 |
| 1610409600000 | 1052.21 |
| 1610496000000 | 1051.54 |
| 1610582400000 | 1058.06 |
| 1610668800000 | 1046.82 |
| 1610928000000 | 1049.67 |
| 1611014400000 | 1040.2 |
| 1611100800000 | 1047.42 |
| 1611187200000 | 1048.01 |
| 1611273600000 | 1042.87 |
| 1611532800000 | 1030.74 |
| 1611619200000 | 1034.59 |
| 1611705600000 | 1024.41 |
| 1611792000000 | 1024.79 |
| 1611878400000 | 1012.08 |
| 1612137600000 | 1028.24 |
| 1612224000000 | 1041.03 |
| 1612310400000 | 1042.3 |
| 1612396800000 | 1050.1 |
| 1612483200000 | 1059.65 |
| 1612742400000 | 1058.33 |
| 1612828800000 | 1060.8 |
| 1612915200000 | 1052.87 |
| 1613001600000 | 1055.42 |
| 1613088000000 | 1059.41 |
| 1613347200000 | 1088.59 |
| 1613433600000 | 1086.72 |
| 1613520000000 | 1074.53 |
| 1613606400000 | 1062.39 |
| 1613692800000 | 1070.26 |
| 1613952000000 | 1067.31 |
| 1614038400000 | 1073.28 |
| 1614124800000 | 1083.31 |
| 1614211200000 | 1076.11 |
| 1614297600000 | 1057.09 |
| 1614556800000 | 1074.32 |
| 1614643200000 | 1073.36 |
| 1614729600000 | 1092.06 |
| 1614816000000 | 1086.38 |
| 1614902400000 | 1069.71 |
| 1615161600000 | 1079.64 |
| 1615248000000 | 1087.01 |
| 1615334400000 | 1084.8 |
| 1615420800000 | 1090.26 |
| 1615507200000 | 1094.22 |
| 1615766400000 | 1092.81 |
| 1615852800000 | 1111.36 |
| 1615939200000 | 1097.92 |
| 1616025600000 | 1101.2 |
| 1616112000000 | 1094.67 |
| 1616371200000 | 1095.26 |
| 1616457600000 | 1099.07 |
| 1616544000000 | 1101.25 |
| 1616630400000 | 1101.1 |
| 1616716800000 | 1110.77 |
| 1616976000000 | 1104.52 |
| 1617062400000 | 1116.48 |
| 1617148800000 | 1109.6 |
| 1617235200000 | 1122.38 |
| 1617321600000 | 1122.56 |
| 1617580800000 | 1122.77 |
| 1617667200000 | 1134.69 |
| 1617753600000 | 1145.43 |
| 1617840000000 | 1152.64 |
| 1617926400000 | 1152.77 |
| 1618185600000 | 1150.65 |
| 1618272000000 | 1154.9 |
| 1618358400000 | 1156.03 |
| 1618444800000 | 1161.72 |
| 1618531200000 | 1166.57 |
| 1618790400000 | 1168.24 |
| 1618876800000 | 1148.38 |
| 1618963200000 | 1144.82 |
| 1619049600000 | 1157.25 |
| 1619136000000 | 1157.98 |
| 1619395200000 | 1162.61 |
| 1619481600000 | 1159.43 |
| 1619568000000 | 1162.22 |
| 1619654400000 | 1162.81 |
| 1619740800000 | 1160.1 |
| 1620000000000 | 1160.09 |
| 1620086400000 | 1148.67 |
| 1620172800000 | 1159.23 |
| 1620259200000 | 1162.62 |
| 1620345600000 | 1175.55 |
| 1620604800000 | 1180.52 |
| 1620691200000 | 1152.4 |
| 1620777600000 | 1153.83 |
| 1620864000000 | 1151.1 |
| 1620950400000 | 1169.61 |
| 1621209600000 | 1164.01 |
| 1621296000000 | 1171.25 |
| 1621382400000 | 1165.46 |
| 1621468800000 | 1177.11 |
| 1621555200000 | 1175.99 |
| 1621814400000 | 1181.88 |
| 1621900800000 | 1181.18 |
| 1621987200000 | 1185.03 |
| 1622073600000 | 1186.43 |
| 1622160000000 | 1190.71 |
| 1622419200000 | 1190.71 |
| 1622505600000 | 1200.23 |
| 1622592000000 | 1201.21 |
| 1622678400000 | 1194.03 |
| 1622764800000 | 1195.09 |
| 1623024000000 | 1205.77 |
| 1623110400000 | 1207.48 |
| 1623196800000 | 1193.67 |
| 1623283200000 | 1191.82 |
| 1623369600000 | 1200.66 |
| 1623628800000 | 1202.07 |
| 1623715200000 | 1201.55 |
| 1623801600000 | 1204.08 |
| 1623888000000 | 1204.94 |
| 1623974400000 | 1183.6 |
| 1624233600000 | 1198.14 |
| 1624320000000 | 1204.2 |
| 1624406400000 | 1200.43 |
| 1624492800000 | 1201.72 |
| 1624579200000 | 1205.18 |
| 1624838400000 | 1196.54 |
| 1624924800000 | 1197.06 |
| 1625011200000 | 1188.4 |
| 1625097600000 | 1202.35 |
| 1625184000000 | 1202.87 |
| 1625443200000 | 1219.1 |
| 1625529600000 | 1210.3 |
| 1625616000000 | 1217.24 |
| 1625702400000 | 1193.8 |
| 1625788800000 | 1212.15 |
| 1626048000000 | 1215.9 |
| 1626134400000 | 1213.67 |
| 1626220800000 | 1206.11 |
| 1626307200000 | 1191.18 |
| 1626393600000 | 1190.46 |
| 1626652800000 | 1160.06 |
| 1626739200000 | 1165.18 |
| 1626825600000 | 1192.79 |
| 1626912000000 | 1199.17 |
| 1626998400000 | 1209.27 |
| 1627257600000 | 1209.63 |
| 1627344000000 | 1206.82 |
| 1627430400000 | 1212.63 |
| 1627516800000 | 1211.14 |
| 1627603200000 | 1208.65 |
| 1627862400000 | 1218.79 |
| 1627948800000 | 1218.33 |
| 1628035200000 | 1226.83 |
| 1628121600000 | 1231.78 |
| 1628208000000 | 1239.7 |
| 1628467200000 | 1239.37 |
| 1628553600000 | 1244.39 |
| 1628640000000 | 1253.94 |
| 1628726400000 | 1252.69 |
| 1628812800000 | 1256.24 |
| 1629072000000 | 1251.31 |
| 1629158400000 | 1246.43 |
| 1629244800000 | 1252 |
| 1629331200000 | 1239.62 |
| 1629417600000 | 1248.15 |
| 1629676800000 | 1250.67 |
| 1629763200000 | 1255.91 |
| 1629849600000 | 1262.97 |
| 1629936000000 | 1260.39 |
| 1630022400000 | 1262.79 |
| 1630281600000 | 1262.88 |
| 1630368000000 | 1262.36 |
| 1630454400000 | 1272.61 |
| 1630540800000 | 1268.67 |
| 1630627200000 | 1265.93 |
| 1630886400000 | 1271.23 |
| 1630972800000 | 1264.38 |
| 1631059200000 | 1251.26 |
| 1631145600000 | 1248.06 |
| 1631232000000 | 1244.03 |
| 1631491200000 | 1251.18 |
| 1631577600000 | 1246.92 |
| 1631664000000 | 1237.39 |
| 1631750400000 | 1249.55 |
| 1631836800000 | 1243.74 |
| 1632096000000 | 1224.23 |
| 1632182400000 | 1241.09 |
| 1632268800000 | 1256.77 |
| 1632355200000 | 1258.6 |
| 1632441600000 | 1247.01 |
| 1632700800000 | 1246.79 |
| 1632787200000 | 1223.6 |
| 1632873600000 | 1227.24 |
| 1632960000000 | 1220.28 |
| 1633046400000 | 1214.41 |
| 1633305600000 | 1202.72 |
| 1633392000000 | 1214.61 |
| 1633478400000 | 1198.38 |
| 1633564800000 | 1207.91 |
| 1633651200000 | 1209.11 |
| 1633910400000 | 1209.4 |
| 1633996800000 | 1214.28 |
| 1634083200000 | 1222.18 |
| 1634169600000 | 1228.5 |
| 1634256000000 | 1238.2 |
| 1634515200000 | 1237.6 |
| 1634601600000 | 1245.25 |
| 1634688000000 | 1239.8 |
| 1634774400000 | 1236.34 |
| 1634860800000 | 1232.07 |
| 1635120000000 | 1232.32 |
| 1635206400000 | 1244.15 |
| 1635292800000 | 1243.52 |
| 1635379200000 | 1243.29 |
| 1635465600000 | 1240.05 |
| 1635724800000 | 1245.56 |
| 1635811200000 | 1245.01 |
| 1635897600000 | 1239.62 |
| 1635984000000 | 1245.7 |
| 1636070400000 | 1249.41 |
| 1636329600000 | 1244.7 |
| 1636416000000 | 1237.85 |
| 1636502400000 | 1253.44 |
| 1636588800000 | 1260.76 |
| 1636675200000 | 1261.03 |
| 1636934400000 | 1263.45 |
| 1637020800000 | 1259.27 |
| 1637107200000 | 1248.06 |
| 1637193600000 | 1257.52 |
| 1637280000000 | 1255.21 |
| 1637539200000 | 1257.91 |
| 1637625600000 | 1250.82 |
| 1637712000000 | 1252.8 |
| 1637798400000 | 1259.76 |
| 1637884800000 | 1221.45 |
| 1638144000000 | 1231.46 |
| 1638230400000 | 1217.86 |
| 1638316800000 | 1239.29 |
| 1638403200000 | 1227.85 |
| 1638489600000 | 1225.85 |
| 1638748800000 | 1237.2 |
| 1638835200000 | 1252.73 |
| 1638921600000 | 1253.41 |
| 1639008000000 | 1250.09 |
| 1639094400000 | 1241.53 |
| 1639353600000 | 1226.2 |
| 1639440000000 | 1225.22 |
| 1639526400000 | 1217.17 |
| 1639612800000 | 1225.89 |
| 1639699200000 | 1230.19 |
| 1639958400000 | 1221.1 |
| 1640044800000 | 1235.96 |
| 1640131200000 | 1249.83 |
| 1640217600000 | 1257.11 |
| 1640304000000 | 1258.13 |
| 1640563200000 | 1258.07 |
| 1640649600000 | 1258.01 |
| 1640736000000 | 1273.6 |
| 1640822400000 | 1272.79 |
| 1640908800000 | 1269.34 |
| 1641168000000 | 1269.39 |
| 1641254400000 | 1286.67 |
| 1641340800000 | 1287.99 |
| 1641427200000 | 1276.44 |
| 1641513600000 | 1278.61 |
| 1641772800000 | 1268.9 |
| 1641859200000 | 1273.54 |
| 1641945600000 | 1273 |
| 1642032000000 | 1273.93 |
| 1642118400000 | 1262.08 |
| 1642377600000 | 1271.36 |
| 1642464000000 | 1262.64 |
| 1642550400000 | 1262.19 |
| 1642636800000 | 1261 |
| 1642723200000 | 1239.08 |
| 1642982400000 | 1199.59 |
| 1643068800000 | 1211.95 |
| 1643155200000 | 1225.65 |
| 1643241600000 | 1228.83 |
| 1643328000000 | 1219.89 |
| 1643587200000 | 1228.79 |
| 1643673600000 | 1236.47 |
| 1643760000000 | 1248.75 |
| 1643846400000 | 1234.15 |
| 1643932800000 | 1214.32 |
| 1644192000000 | 1219.43 |
| 1644278400000 | 1216.92 |
| 1644364800000 | 1236.78 |
| 1644451200000 | 1238.99 |
| 1644537600000 | 1231.26 |
| 1644796800000 | 1204.97 |
| 1644883200000 | 1219.26 |
| 1644969600000 | 1214.76 |
| 1645056000000 | 1201.24 |
| 1645142400000 | 1194.94 |
| 1645401600000 | 1184.71 |
| 1645488000000 | 1181.89 |
| 1645574400000 | 1185.54 |
| 1645660800000 | 1135.18 |
| 1645747200000 | 1178.52 |
| 1646006400000 | 1183.96 |
| 1646092800000 | 1141.7 |
| 1646179200000 | 1148.62 |
| 1646265600000 | 1119.78 |
| 1646352000000 | 1086.73 |
| 1646611200000 | 1071.76 |
| 1646697600000 | 1068.75 |
| 1646784000000 | 1120.97 |
| 1646870400000 | 1109.79 |
| 1646956800000 | 1122.56 |
| 1647216000000 | 1148.96 |
| 1647302400000 | 1141.37 |
| 1647388800000 | 1169.32 |
| 1647475200000 | 1173.26 |
| 1647561600000 | 1183.67 |
| 1647820800000 | 1171.75 |
| 1647907200000 | 1184.05 |
| 1647993600000 | 1168.52 |
| 1648080000000 | 1165.1 |
| 1648166400000 | 1163.56 |
| 1648425600000 | 1166.11 |
| 1648512000000 | 1185.25 |
| 1648598400000 | 1171.03 |
| 1648684800000 | 1160.33 |
| 1648771200000 | 1163.63 |
| 1649030400000 | 1167.82 |
| 1649116800000 | 1176.04 |
| 1649203200000 | 1163.66 |
| 1649289600000 | 1159.09 |
| 1649376000000 | 1169.02 |
| 1649635200000 | 1165.15 |
| 1649721600000 | 1151.94 |
| 1649808000000 | 1146.28 |
| 1649894400000 | 1153.94 |
| 1649980800000 | 1153.94 |
| 1650240000000 | 1153.95 |
| 1650326400000 | 1149.21 |
| 1650412800000 | 1158.89 |
| 1650499200000 | 1164.89 |
| 1650585600000 | 1150.23 |
| 1650844800000 | 1140.82 |
| 1650931200000 | 1134.24 |
| 1651017600000 | 1127.82 |
| 1651104000000 | 1136.29 |
| 1651190400000 | 1136.01 |
| 1651449600000 | 1136.08 |
| 1651536000000 | 1130.79 |
| 1651622400000 | 1109.15 |
| 1651708800000 | 1100.3 |
| 1651795200000 | 1074.85 |
| 1652054400000 | 1052.24 |
| 1652140800000 | 1059.25 |
| 1652227200000 | 1071.22 |
| 1652313600000 | 1068.55 |
| 1652400000000 | 1091.39 |
| 1652659200000 | 1095.94 |
| 1652745600000 | 1103.55 |
| 1652832000000 | 1093.65 |
| 1652918400000 | 1075.98 |
| 1653004800000 | 1088.53 |
| 1653264000000 | 1105.92 |
| 1653350400000 | 1091.86 |
| 1653436800000 | 1098.66 |
| 1653523200000 | 1113.41 |
| 1653609600000 | 1118 |
| 1653868800000 | 1126.42 |
| 1653955200000 | 1115.83 |
| 1654041600000 | 1105.91 |
| 1654128000000 | 1105.92 |
| 1654214400000 | 1105.97 |
| 1654473600000 | 1121.2 |
| 1654560000000 | 1111.7 |
| 1654646400000 | 1107.8 |
| 1654732800000 | 1093.29 |
| 1654819200000 | 1072.21 |
| 1655078400000 | 1048.17 |
| 1655164800000 | 1040.75 |
| 1655251200000 | 1063.84 |
| 1655337600000 | 1034.58 |
| 1655424000000 | 1041.08 |
| 1655683200000 | 1050.13 |
| 1655769600000 | 1044.78 |
| 1655856000000 | 1044.63 |
| 1655942400000 | 1031.79 |
| 1656028800000 | 1059.22 |
| 1656288000000 | 1063.6 |
| 1656374400000 | 1069.54 |
| 1656460800000 | 1053.07 |
| 1656547200000 | 1030.12 |
| 1656633600000 | 1030.75 |
| 1656892800000 | 1033.57 |
| 1656979200000 | 1013.09 |
| 1657065600000 | 1025.66 |
| 1657152000000 | 1039.92 |
| 1657238400000 | 1045.79 |
| 1657497600000 | 1043.81 |
| 1657584000000 | 1051.94 |
| 1657670400000 | 1043.57 |
| 1657756800000 | 1024.43 |
| 1657843200000 | 1038.66 |
| 1658102400000 | 1050.35 |
| 1658188800000 | 1064.9 |
| 1658275200000 | 1065.07 |
| 1658361600000 | 1075.44 |
| 1658448000000 | 1081.29 |
| 1658707200000 | 1082.96 |
| 1658793600000 | 1068.07 |
| 1658880000000 | 1075.69 |
| 1658966400000 | 1077.54 |
| 1659052800000 | 1096.83 |
| 1659312000000 | 1099.43 |
| 1659398400000 | 1092.48 |
| 1659484800000 | 1101.64 |
| 1659571200000 | 1108.17 |
| 1659657600000 | 1097.23 |
| 1659916800000 | 1106.33 |
| 1660003200000 | 1098.5 |
| 1660089600000 | 1124.49 |
| 1660176000000 | 1121.83 |
| 1660262400000 | 1127.19 |
| 1660521600000 | 1130.86 |
| 1660608000000 | 1127.99 |
| 1660694400000 | 1113.86 |
| 1660780800000 | 1115.37 |
| 1660867200000 | 1100.05 |
| 1661126400000 | 1083.17 |
| 1661212800000 | 1071.8 |
| 1661299200000 | 1063.36 |
| 1661385600000 | 1058.66 |
| 1661472000000 | 1046.51 |
| 1661731200000 | 1046.52 |
| 1661817600000 | 1043.46 |
| 1661904000000 | 1037.16 |
| 1661990400000 | 1009.92 |
| 1662076800000 | 1033.45 |
| 1662336000000 | 1028.59 |
| 1662422400000 | 1046.27 |
| 1662508800000 | 1041.12 |
| 1662595200000 | 1036.82 |
| 1662681600000 | 1054.98 |
| 1662940800000 | 1078.67 |
| 1663027200000 | 1055.64 |
| 1663113600000 | 1035.31 |
| 1663200000000 | 1040.95 |
| 1663286400000 | 1038.8 |
| 1663545600000 | 1038.74 |
| 1663632000000 | 1017.62 |
| 1663718400000 | 1025.41 |
| 1663804800000 | 1006.61 |
| 1663891200000 | 980.12 |
| 1664150400000 | 958.21 |
| 1664236800000 | 925.82 |
| 1664323200000 | 921.66 |
| 1664409600000 | 882.45 |
| 1664496000000 | 902.55 |
| 1664755200000 | 915.19 |
| 1664841600000 | 941.06 |
| 1664928000000 | 919.75 |
| 1665014400000 | 914.3 |
| 1665100800000 | 903.57 |
| 1665360000000 | 900.71 |
| 1665446400000 | 886.96 |
| 1665532800000 | 860.74 |
| 1665619200000 | 890.02 |
| 1665705600000 | 900.15 |
| 1665964800000 | 923.06 |
| 1666051200000 | 924.49 |
| 1666137600000 | 907.04 |
| 1666224000000 | 915.38 |
| 1666310400000 | 905.98 |
| 1666569600000 | 923.04 |
| 1666656000000 | 944.52 |
| 1666742400000 | 949.8 |
| 1666828800000 | 953.7 |
| 1666915200000 | 942.14 |
| 1667174400000 | 947.03 |
| 1667260800000 | 963.54 |
| 1667347200000 | 961.99 |
| 1667433600000 | 955.12 |
| 1667520000000 | 970.73 |
| 1667779200000 | 975.65 |
| 1667865600000 | 984.17 |
| 1667952000000 | 982.91 |
| 1668038400000 | 1021.21 |
| 1668124800000 | 1029.85 |
| 1668384000000 | 1033.83 |
| 1668470400000 | 1024.76 |
| 1668556800000 | 1009.07 |
| 1668643200000 | 1014.89 |
| 1668729600000 | 1033.34 |
| 1668988800000 | 1033.48 |
| 1669075200000 | 1035.78 |
| 1669161600000 | 1043.29 |
| 1669248000000 | 1052.45 |
| 1669334400000 | 1050.48 |
| 1669593600000 | 1035.66 |
| 1669680000000 | 1033.42 |
| 1669766400000 | 1030.09 |
| 1669852800000 | 1036.97 |
| 1669939200000 | 1039.61 |
| 1670198400000 | 1037.44 |
| 1670284800000 | 1032.71 |
| 1670371200000 | 1026.7 |
| 1670457600000 | 1019.68 |
| 1670544000000 | 1026.77 |
| 1670803200000 | 1017.62 |
| 1670889600000 | 1033.54 |
| 1670976000000 | 1033.66 |
| 1671062400000 | 1022.93 |
| 1671148800000 | 1001.91 |
| 1671408000000 | 1002.83 |
| 1671494400000 | 1001.81 |
| 1671580800000 | 1020.09 |
| 1671667200000 | 1013.5 |
| 1671753600000 | 1016.09 |
| 1672012800000 | 1016.09 |
| 1672099200000 | 1015.99 |
| 1672185600000 | 1021.23 |
| 1672272000000 | 1026.68 |
| 1672358400000 | 1016.21 |
| 1672617600000 | 1016.21 |
| 1672704000000 | 1035.18 |
| 1672790400000 | 1054.34 |
| 1672876800000 | 1063.24 |
| 1672963200000 | 1068.83 |
| 1673222400000 | 1070.61 |
| 1673308800000 | 1065.36 |
| 1673395200000 | 1069.8 |
| 1673481600000 | 1091.97 |
| 1673568000000 | 1096.26 |
| 1673827200000 | 1104.66 |
| 1673913600000 | 1100.25 |
| 1674000000000 | 1098.21 |
| 1674086400000 | 1084.02 |
| 1674172800000 | 1091.71 |
| 1674432000000 | 1096.59 |
| 1674518400000 | 1099.91 |
| 1674604800000 | 1101.57 |
| 1674691200000 | 1110.95 |
| 1674777600000 | 1119.67 |
| 1675036800000 | 1118.36 |
| 1675123200000 | 1111.54 |
| 1675209600000 | 1114.29 |
| 1675296000000 | 1150.22 |
| 1675382400000 | 1145 |
| 1675641600000 | 1131.07 |
| 1675728000000 | 1127.28 |
| 1675814400000 | 1132.15 |
| 1675900800000 | 1128.94 |
| 1675987200000 | 1112.86 |
| 1676246400000 | 1115.07 |
| 1676332800000 | 1115.33 |
| 1676419200000 | 1112.92 |
| 1676505600000 | 1117.59 |
| 1676592000000 | 1110.98 |
| 1676851200000 | 1113.15 |
| 1676937600000 | 1098.64 |
| 1677024000000 | 1095.28 |
| 1677110400000 | 1101 |
| 1677196800000 | 1096.18 |
| 1677456000000 | 1110.47 |
| 1677542400000 | 1111.98 |
| 1677628800000 | 1101.83 |
| 1677715200000 | 1096.92 |
| 1677801600000 | 1104.68 |
| 1678060800000 | 1109.69 |
| 1678147200000 | 1102.54 |
| 1678233600000 | 1099.42 |
| 1678320000000 | 1092.54 |
| 1678406400000 | 1070.82 |
| 1678665600000 | 1037.7 |
| 1678752000000 | 1054.2 |
| 1678838400000 | 1020.62 |
| 1678924800000 | 1035.69 |
| 1679011200000 | 1012.25 |
| 1679270400000 | 1018.34 |
| 1679356800000 | 1041.41 |
| 1679443200000 | 1037.22 |
| 1679529600000 | 1031.97 |
| 1679616000000 | 1014.26 |
| 1679875200000 | 1019.89 |
| 1679961600000 | 1017.5 |
| 1680048000000 | 1037.38 |
| 1680134400000 | 1058.44 |
| 1680220800000 | 1060.2 |
| 1680480000000 | 1059.18 |
| 1680566400000 | 1056.48 |
| 1680652800000 | 1050.6 |
| 1680739200000 | 1068.7 |
| 1680825600000 | 1068.7 |
| 1681084800000 | 1068.65 |
| 1681171200000 | 1078.94 |
| 1681257600000 | 1084.15 |
| 1681344000000 | 1087.22 |
| 1681430400000 | 1094.37 |
| 1681689600000 | 1092.83 |
| 1681776000000 | 1097.62 |
| 1681862400000 | 1096.4 |
| 1681948800000 | 1095.11 |
| 1682035200000 | 1099.59 |
| 1682294400000 | 1099.86 |
| 1682380800000 | 1095.61 |
| 1682467200000 | 1101.94 |
| 1682553600000 | 1104.74 |
| 1682640000000 | 1109.85 |
| 1682899200000 | 1109.9 |
| 1682985600000 | 1100.96 |
| 1683072000000 | 1096.62 |
| 1683158400000 | 1087.72 |
| 1683244800000 | 1101.37 |
| 1683504000000 | 1101.36 |
| 1683590400000 | 1094.81 |
| 1683676800000 | 1092.29 |
| 1683763200000 | 1092.2 |
| 1683849600000 | 1091.41 |
| 1684108800000 | 1098.59 |
| 1684195200000 | 1093.5 |
| 1684281600000 | 1089.9 |
| 1684368000000 | 1089.91 |
| 1684454400000 | 1091.98 |
| 1684713600000 | 1096.92 |
| 1684800000000 | 1098.57 |
| 1684886400000 | 1077.14 |
| 1684972800000 | 1067.52 |
| 1685059200000 | 1065.52 |
| 1685318400000 | 1065.52 |
| 1685404800000 | 1067.35 |
| 1685491200000 | 1057.76 |
| 1685577600000 | 1066.2 |
| 1685664000000 | 1082.76 |
| 1685923200000 | 1076.79 |
| 1686009600000 | 1085.99 |
| 1686096000000 | 1081.6 |
| 1686182400000 | 1078.55 |
| 1686268800000 | 1076.22 |
| 1686528000000 | 1076.78 |
| 1686614400000 | 1072.02 |
| 1686700800000 | 1070.84 |
| 1686787200000 | 1062.6 |
| 1686873600000 | 1064.2 |
| 1687132800000 | 1058.14 |
| 1687219200000 | 1054.43 |
| 1687305600000 | 1039.49 |
| 1687392000000 | 1025 |
| 1687478400000 | 1011.94 |
| 1687737600000 | 1013.61 |
| 1687824000000 | 1019.35 |
| 1687910400000 | 1030.61 |
| 1687996800000 | 1021.05 |
| 1688083200000 | 1031.98 |
| 1688342400000 | 1041.78 |
| 1688428800000 | 1040.37 |
| 1688515200000 | 1028.71 |
| 1688601600000 | 1007.25 |
| 1688688000000 | 1007.15 |
| 1688947200000 | 1009.22 |
| 1689033600000 | 1015.64 |
| 1689120000000 | 1042.55 |
| 1689206400000 | 1047.48 |
| 1689292800000 | 1044.91 |
| 1689552000000 | 1040.72 |
| 1689638400000 | 1055.56 |
| 1689724800000 | 1093.39 |
| 1689811200000 | 1094.44 |
| 1689897600000 | 1089.12 |
| 1690156800000 | 1091.13 |
| 1690243200000 | 1089.8 |
| 1690329600000 | 1096.18 |
| 1690416000000 | 1092.1 |
| 1690502400000 | 1085.53 |
| 1690761600000 | 1083.93 |
| 1690848000000 | 1076.11 |
| 1690934400000 | 1056.16 |
| 1691020800000 | 1059.4 |
| 1691107200000 | 1065.46 |
| 1691366400000 | 1061.89 |
| 1691452800000 | 1056.46 |
| 1691539200000 | 1059.44 |
| 1691625600000 | 1069.11 |
| 1691712000000 | 1056.58 |
| 1691971200000 | 1053.75 |
| 1692057600000 | 1044.39 |
| 1692144000000 | 1041.49 |
| 1692230400000 | 1031.98 |
| 1692316800000 | 1024.04 |
| 1692576000000 | 1013.96 |
| 1692662400000 | 1016.13 |
| 1692748800000 | 1026.25 |
| 1692835200000 | 1027.73 |
| 1692921600000 | 1025.88 |
| 1693180800000 | 1025.88 |
| 1693267200000 | 1050.25 |
| 1693353600000 | 1052.89 |
| 1693440000000 | 1054.36 |
| 1693526400000 | 1051.16 |
| 1693785600000 | 1049.16 |
| 1693872000000 | 1042.9 |
| 1693958400000 | 1041.94 |
| 1694044800000 | 1039.21 |
| 1694131200000 | 1044.94 |
| 1694390400000 | 1050.94 |
| 1694476800000 | 1056.49 |
| 1694563200000 | 1061.32 |
| 1694649600000 | 1079.84 |
| 1694736000000 | 1079.12 |
| 1694995200000 | 1061.51 |
| 1695081600000 | 1063.85 |
| 1695168000000 | 1085.58 |
| 1695254400000 | 1080.39 |
| 1695340800000 | 1077.98 |
| 1695600000000 | 1064.46 |
| 1695686400000 | 1068.6 |
| 1695772800000 | 1053.16 |
| 1695859200000 | 1042.59 |
| 1695945600000 | 1053.28 |
| 1696204800000 | 1033.45 |
| 1696291200000 | 1017.94 |
| 1696377600000 | 1012.04 |
| 1696464000000 | 1021.46 |
| 1696550400000 | 1030.65 |
| 1696809600000 | 1019.92 |
| 1696896000000 | 1047.68 |
| 1696982400000 | 1046.96 |
| 1697068800000 | 1043.11 |
| 1697155200000 | 1029.64 |
| 1697414400000 | 1036.45 |
| 1697500800000 | 1045.47 |
| 1697587200000 | 1030.64 |
| 1697673600000 | 1014.16 |
| 1697760000000 | 1003.93 |
| 1698019200000 | 1003.29 |
| 1698105600000 | 997.56 |
| 1698192000000 | 993.23 |
| 1698278400000 | 991.76 |
| 1698364800000 | 985.37 |
| 1698624000000 | 989.91 |
| 1698710400000 | 996.6 |
| 1698796800000 | 1003.82 |
| 1698883200000 | 1028.68 |
| 1698969600000 | 1043.61 |
| 1699228800000 | 1031.35 |
| 1699315200000 | 1037.53 |
| 1699401600000 | 1038.11 |
| 1699488000000 | 1050.34 |
| 1699574400000 | 1041.38 |
| 1699833600000 | 1046.5 |
| 1699920000000 | 1071.18 |
| 1700006400000 | 1077.01 |
| 1700092800000 | 1063.79 |
| 1700179200000 | 1079.64 |
| 1700438400000 | 1078.95 |
| 1700524800000 | 1068.62 |
| 1700611200000 | 1073.21 |
| 1700697600000 | 1073.28 |
| 1700784000000 | 1076.15 |
| 1701043200000 | 1077.53 |
| 1701129600000 | 1076.09 |
| 1701216000000 | 1083.27 |
| 1701302400000 | 1077.48 |
| 1701388800000 | 1088.37 |
| 1701648000000 | 1089.17 |
| 1701734400000 | 1095.16 |
| 1701820800000 | 1109.45 |
| 1701907200000 | 1110.26 |
| 1701993600000 | 1115.2 |
| 1702252800000 | 1117.08 |
| 1702339200000 | 1110.33 |
| 1702425600000 | 1111.99 |
| 1702512000000 | 1144.71 |
| 1702598400000 | 1134.54 |
| 1702857600000 | 1134.09 |
| 1702944000000 | 1139.23 |
| 1703030400000 | 1156.78 |
| 1703116800000 | 1151.65 |
| 1703203200000 | 1155.05 |
| 1703462400000 | 1155.05 |
| 1703548800000 | 1155.43 |
| 1703635200000 | 1160.68 |
| 1703721600000 | 1157.12 |
| 1703808000000 | 1155.18 |
| 1704153600000 | 1149.95 |
| 1704240000000 | 1142.97 |
| 1704326400000 | 1152.18 |
| 1704412800000 | 1147.57 |
| 1704672000000 | 1160.3 |
| 1704758400000 | 1153.31 |
| 1704844800000 | 1144.01 |
| 1704931200000 | 1122.96 |
| 1705017600000 | 1129.36 |
| 1705276800000 | 1126.43 |
| 1705363200000 | 1120.27 |
| 1705449600000 | 1097.37 |
| 1705536000000 | 1100.21 |
| 1705622400000 | 1098.9 |
| 1705881600000 | 1116.31 |
| 1705968000000 | 1110.2 |
| 1706054400000 | 1117.34 |
| 1706140800000 | 1116.85 |
| 1706227200000 | 1124.55 |
| 1706486400000 | 1120.16 |
| 1706572800000 | 1124.44 |
| 1706659200000 | 1120.52 |
| 1706745600000 | 1106.55 |
| 1706832000000 | 1109.91 |
| 1707091200000 | 1100.01 |
| 1707177600000 | 1105.67 |
| 1707264000000 | 1096.57 |
| 1707350400000 | 1089.51 |
| 1707436800000 | 1083.76 |
| 1707696000000 | 1091.9 |
| 1707782400000 | 1073.04 |
| 1707868800000 | 1082.16 |
| 1707955200000 | 1091.85 |
| 1708041600000 | 1104.16 |
| 1708300800000 | 1103.76 |
| 1708387200000 | 1113.8 |
| 1708473600000 | 1112.82 |
| 1708560000000 | 1115.8 |
| 1708646400000 | 1114.33 |
| 1708905600000 | 1109.88 |
| 1708992000000 | 1110.49 |
| 1709078400000 | 1107.57 |
| 1709164800000 | 1112.75 |
| 1709251200000 | 1127.8 |
| 1709510400000 | 1120.51 |
| 1709596800000 | 1124.98 |
| 1709683200000 | 1134.52 |
| 1709769600000 | 1143.1 |
| 1709856000000 | 1144.06 |
| 1710115200000 | 1142.61 |
| 1710201600000 | 1147.39 |
| 1710288000000 | 1144.82 |
| 1710374400000 | 1141.05 |
| 1710460800000 | 1143.41 |
| 1710720000000 | 1140.56 |
| 1710806400000 | 1136.89 |
| 1710892800000 | 1143.56 |
| 1710979200000 | 1166.65 |
| 1711065600000 | 1171.09 |
| 1711324800000 | 1165.92 |
| 1711411200000 | 1171.32 |
| 1711497600000 | 1174.37 |
| 1711584000000 | 1177.01 |
| 1711670400000 | 1177.01 |
| 1711929600000 | 1176.97 |
| 1712016000000 | 1165.87 |
| 1712102400000 | 1167.47 |
| 1712188800000 | 1178.71 |
| 1712275200000 | 1163.56 |
| 1712534400000 | 1169.82 |
| 1712620800000 | 1161.51 |
| 1712707200000 | 1162.49 |
| 1712793600000 | 1155.72 |
| 1712880000000 | 1157.81 |
| 1713139200000 | 1159.58 |
| 1713225600000 | 1135.7 |
| 1713312000000 | 1139.1 |
| 1713398400000 | 1150.95 |
| 1713484800000 | 1150.51 |
| 1713744000000 | 1168.28 |
| 1713830400000 | 1178.54 |
| 1713916800000 | 1169.27 |
| 1714003200000 | 1168.15 |
| 1714089600000 | 1181.2 |
| 1714348800000 | 1186.91 |
| 1714435200000 | 1182.03 |
| 1714521600000 | 1183.6 |
| 1714608000000 | 1187.65 |
| 1714694400000 | 1199.93 |
| 1714953600000 | 1199.68 |
| 1715040000000 | 1222.32 |
| 1715126400000 | 1230.13 |
| 1715212800000 | 1236.88 |
| 1715299200000 | 1241.86 |
| 1715558400000 | 1239 |
| 1715644800000 | 1247.74 |
| 1715731200000 | 1257.76 |
| 1715817600000 | 1268.24 |
| 1715904000000 | 1265.29 |
| 1716163200000 | 1266.55 |
| 1716249600000 | 1263.77 |
| 1716336000000 | 1260.43 |
| 1716422400000 | 1252.47 |
| 1716508800000 | 1254.93 |
| 1716768000000 | 1254.92 |
| 1716854400000 | 1252.33 |
| 1716940800000 | 1238.63 |
| 1717027200000 | 1259.4 |
| 1717113600000 | 1262.34 |
| 1717372800000 | 1271.27 |
| 1717459200000 | 1266.46 |
| 1717545600000 | 1258.59 |
| 1717632000000 | 1264.69 |
| 1717718400000 | 1253.63 |
| 1717977600000 | 1246.51 |
| 1718064000000 | 1227.87 |
| 1718150400000 | 1245.34 |
| 1718236800000 | 1231.52 |
| 1718323200000 | 1227.94 |
| 1718582400000 | 1228.71 |
| 1718668800000 | 1241.61 |
| 1718755200000 | 1239.1 |
| 1718841600000 | 1252.09 |
| 1718928000000 | 1245.29 |
| 1719187200000 | 1253.52 |
| 1719273600000 | 1242.45 |
| 1719360000000 | 1237.88 |
| 1719446400000 | 1240.58 |
| 1719532800000 | 1234.5 |
| 1719792000000 | 1240.08 |
| 1719878400000 | 1231.86 |
| 1719964800000 | 1252.6 |
| 1720051200000 | 1264.3 |
| 1720137600000 | 1273.67 |
| 1720396800000 | 1275.04 |
| 1720483200000 | 1260.99 |
| 1720569600000 | 1276.41 |
| 1720656000000 | 1294.4 |
| 1720742400000 | 1295.11 |
| 1721001600000 | 1289.38 |
| 1721088000000 | 1291.06 |
| 1721174400000 | 1291.81 |
| 1721260800000 | 1300.34 |
| 1721347200000 | 1293.08 |
| 1721606400000 | 1298.35 |
| 1721692800000 | 1297.28 |
| 1721779200000 | 1292.54 |
| 1721865600000 | 1291.61 |
| 1721952000000 | 1312.66 |
| 1722211200000 | 1319.07 |
| 1722297600000 | 1325.03 |
| 1722384000000 | 1329.84 |
| 1722470400000 | 1312.03 |
| 1722556800000 | 1284.25 |
| 1722816000000 | 1254.16 |
| 1722902400000 | 1257.11 |
| 1722988800000 | 1279.42 |
| 1723075200000 | 1278.59 |
| 1723161600000 | 1287.67 |
| 1723420800000 | 1293.77 |
| 1723507200000 | 1300.83 |
| 1723593600000 | 1315.56 |
| 1723680000000 | 1329.34 |
| 1723766400000 | 1326.15 |
| 1724025600000 | 1335.44 |
| 1724112000000 | 1320.02 |
| 1724198400000 | 1323 |
| 1724284800000 | 1326.52 |
| 1724371200000 | 1339.24 |
| 1724630400000 | 1339.56 |
| 1724716800000 | 1335.6 |
| 1724803200000 | 1326.12 |
| 1724889600000 | 1327.42 |
| 1724976000000 | 1334.71 |
| 1725235200000 | 1338.5 |
| 1725321600000 | 1330.44 |
| 1725408000000 | 1327.69 |
| 1725494400000 | 1339.46 |
| 1725580800000 | 1323.92 |
| 1725840000000 | 1335.85 |
| 1725926400000 | 1330.17 |
| 1726012800000 | 1328.66 |
| 1726099200000 | 1337.99 |
| 1726185600000 | 1346.08 |
| 1726444800000 | 1348.28 |
| 1726531200000 | 1356.75 |
| 1726617600000 | 1345.48 |
| 1726704000000 | 1358.14 |
| 1726790400000 | 1342.1 |
| 1727049600000 | 1344.46 |
| 1727136000000 | 1345.19 |
| 1727222400000 | 1339.71 |
| 1727308800000 | 1348.78 |
| 1727395200000 | 1354.73 |
| 1727654400000 | 1338.86 |
| 1727740800000 | 1335.59 |
| 1727827200000 | 1321.25 |
| 1727913600000 | 1321.25 |
| 1728000000000 | 1331.29 |
| 1728259200000 | 1329.77 |
| 1728345600000 | 1318.1 |
| 1728432000000 | 1330.19 |
| 1728518400000 | 1326.73 |
| 1728604800000 | 1332.77 |
| 1728864000000 | 1336.21 |
| 1728950400000 | 1343.89 |
| 1729036800000 | 1362.14 |
| 1729123200000 | 1373.84 |
| 1729209600000 | 1367.42 |
| 1729468800000 | 1353.51 |
| 1729555200000 | 1351.27 |
| 1729641600000 | 1342.84 |
| 1729728000000 | 1344.79 |
| 1729814400000 | 1327.87 |
| 1730073600000 | 1331.68 |
| 1730160000000 | 1312.98 |
| 1730246400000 | 1315.61 |
| 1730332800000 | 1288.35 |
| 1730419200000 | 1300.42 |
| 1730678400000 | 1303.5 |
| 1730764800000 | 1306.16 |
| 1730851200000 | 1303.61 |
| 1730937600000 | 1296.38 |
| 1731024000000 | 1285.34 |
| 1731283200000 | 1301.05 |
| 1731369600000 | 1283.44 |
| 1731456000000 | 1279.11 |
| 1731542400000 | 1290.8 |
| 1731628800000 | 1296.88 |
| 1731888000000 | 1294.54 |
| 1731974400000 | 1292.35 |
| 1732060800000 | 1284.46 |
| 1732147200000 | 1293.26 |
| 1732233600000 | 1301.75 |
| 1732492800000 | 1312.93 |
| 1732579200000 | 1301.01 |
| 1732665600000 | 1308.07 |
| 1732752000000 | 1321.26 |
| 1732838400000 | 1321.68 |
| 1733097600000 | 1320.53 |
| 1733184000000 | 1324.65 |
| 1733270400000 | 1330.24 |
| 1733356800000 | 1337.45 |
| 1733443200000 | 1331.92 |
| 1733702400000 | 1329.53 |
| 1733788800000 | 1320.77 |
| 1733875200000 | 1321.82 |
| 1733961600000 | 1325.63 |
| 1734048000000 | 1325.09 |
| 1734307200000 | 1317.96 |
| 1734393600000 | 1302.61 |
| 1734480000000 | 1305.06 |
| 1734566400000 | 1289.95 |
| 1734652800000 | 1289.15 |
| 1734912000000 | 1289.69 |
| 1734998400000 | 1296.5 |
| 1735084800000 | 1296.5 |
| 1735171200000 | 1296.59 |
| 1735257600000 | 1294.46 |
| 1735516800000 | 1290.86 |
| 1735603200000 | 1301.59 |
| 1735776000000 | 1306.88 |
| 1735862400000 | 1301.05 |
| 1736121600000 | 1309.05 |
| 1736208000000 | 1293.73 |
| 1736294400000 | 1267.43 |
| 1736380800000 | 1263.24 |
| 1736467200000 | 1238.89 |
| 1736726400000 | 1240.03 |
| 1736812800000 | 1242.22 |
| 1736899200000 | 1289.59 |
| 1736985600000 | 1296.16 |
| 1737072000000 | 1310.75 |
| 1737331200000 | 1310.16 |
| 1737417600000 | 1320.3 |
| 1737504000000 | 1318.04 |
| 1737590400000 | 1326.29 |
| 1737676800000 | 1311.76 |
| 1737936000000 | 1310.92 |
| 1738022400000 | 1325.55 |
| 1738108800000 | 1333.29 |
| 1738195200000 | 1343.93 |
| 1738281600000 | 1348.66 |
| 1738540800000 | 1333.17 |
| 1738627200000 | 1334.52 |
| 1738713600000 | 1348.86 |
| 1738800000000 | 1362.44 |
| 1738886400000 | 1351.54 |
| 1739145600000 | 1359.72 |
| 1739232000000 | 1357.89 |
| 1739318400000 | 1358.9 |
| 1739404800000 | 1356.91 |
| 1739491200000 | 1354.7 |
| 1739750400000 | 1359.19 |
| 1739836800000 | 1353.37 |
| 1739923200000 | 1340.2 |
| 1740009600000 | 1339.86 |
| 1740096000000 | 1351.01 |
| 1740355200000 | 1349.13 |
| 1740441600000 | 1352.62 |
| 1740528000000 | 1373.79 |
| 1740614400000 | 1366.1 |
| 1740700800000 | 1376.84 |
| 1740960000000 | 1375.94 |
| 1741046400000 | 1353.02 |
| 1741132800000 | 1358.98 |
| 1741219200000 | 1357.7 |
| 1741305600000 | 1355.27 |
| 1741564800000 | 1339.56 |
| 1741651200000 | 1329.68 |
| 1741737600000 | 1338.87 |
| 1741824000000 | 1331.21 |
| 1741910400000 | 1340.68 |
| 1742169600000 | 1344.46 |
| 1742256000000 | 1357.77 |
| 1742342400000 | 1357.51 |
| 1742428800000 | 1359.53 |
| 1742515200000 | 1349.39 |
| 1742774400000 | 1356.18 |
| 1742860800000 | 1363.1 |
| 1742947200000 | 1367.3 |
| 1743033600000 | 1367.21 |
| 1743120000000 | 1366.96 |
| 1743379200000 | 1350.03 |
| 1743465600000 | 1359.32 |
| 1743552000000 | 1362.45 |
| 1743638400000 | 1352.41 |
| 1743724800000 | 1286.05 |
| 1743984000000 | 1243.79 |
| 1744070400000 | 1282.71 |
| 1744156800000 | 1249.78 |
| 1744243200000 | 1295.71 |
| 1744329600000 | 1305.52 |
| 1744588800000 | 1341.63 |
| 1744675200000 | 1374.01 |
| 1744761600000 | 1380.15 |
| 1744848000000 | 1385.69 |
| 1744934400000 | 1385.69 |
| 1745193600000 | 1385.65 |
| 1745280000000 | 1394.6 |
| 1745366400000 | 1408.84 |
| 1745452800000 | 1407.2 |
| 1745539200000 | 1412.99 |
| 1745798400000 | 1419.91 |
| 1745884800000 | 1432.37 |
| 1745971200000 | 1439.84 |
| 1746057600000 | 1445.81 |
| 1746144000000 | 1450.69 |
| 1746403200000 | 1450.67 |
| 1746489600000 | 1456.91 |
| 1746576000000 | 1455.08 |
| 1746662400000 | 1458.3 |
| 1746748800000 | 1462.99 |
| 1747008000000 | 1455.07 |
| 1747094400000 | 1459.02 |
| 1747180800000 | 1468.98 |
| 1747267200000 | 1482.36 |
| 1747353600000 | 1493.98 |
| 1747612800000 | 1500.41 |
| 1747699200000 | 1521.32 |
| 1747785600000 | 1518.33 |
| 1747872000000 | 1516.94 |
| 1747958400000 | 1512.74 |
| 1748217600000 | 1512.73 |
| 1748304000000 | 1525.88 |
| 1748390400000 | 1517.94 |
| 1748476800000 | 1521.39 |
| 1748563200000 | 1528.68 |
| 1748822400000 | 1534.35 |
| 1748908800000 | 1529.42 |
| 1748995200000 | 1524.96 |
| 1749081600000 | 1522.71 |
| 1749168000000 | 1530.66 |
| 1749427200000 | 1529.3 |
| 1749513600000 | 1530.82 |
| 1749600000000 | 1534.04 |
| 1749686400000 | 1539.51 |
| 1749772800000 | 1530.04 |
| 1750032000000 | 1537.83 |
| 1750118400000 | 1530.61 |
| 1750204800000 | 1539.71 |
| 1750291200000 | 1528.53 |
| 1750377600000 | 1529.89 |
| 1750636800000 | 1520.82 |
| 1750723200000 | 1540.94 |
| 1750809600000 | 1533.88 |
| 1750896000000 | 1538.22 |
| 1750982400000 | 1551.45 |
| 1751241600000 | 1546.44 |
| 1751328000000 | 1543.98 |
| 1751414400000 | 1498.65 |
| 1751500800000 | 1527.06 |
| 1751587200000 | 1517.84 |
| 1751846400000 | 1519.56 |
| 1751932800000 | 1517.97 |
| 1752019200000 | 1526.6 |
| 1752105600000 | 1529.04 |
| 1752192000000 | 1521.18 |
| 1752451200000 | 1533.93 |
| 1752537600000 | 1524.6 |
| 1752624000000 | 1520.97 |
| 1752710400000 | 1536.56 |
| 1752796800000 | 1544.53 |
| 1753056000000 | 1559.92 |
| 1753142400000 | 1555.51 |
| 1753228800000 | 1551.12 |
| 1753315200000 | 1564.17 |
| 1753401600000 | 1569.19 |
| 1753660800000 | 1555.74 |
| 1753747200000 | 1561.02 |
| 1753833600000 | 1561.16 |
| 1753920000000 | 1571.64 |
| 1754006400000 | 1547.3 |
| 1754265600000 | 1575.94 |
| 1754352000000 | 1571.54 |
| 1754438400000 | 1577.54 |
| 1754524800000 | 1567.12 |
| 1754611200000 | 1570.97 |
| 1754870400000 | 1577.5 |
| 1754956800000 | 1578.25 |
| 1755043200000 | 1579.6 |
| 1755129600000 | 1590.59 |
| 1755216000000 | 1580.45 |
| 1755475200000 | 1578.5 |
| 1755561600000 | 1583.34 |
| 1755648000000 | 1595.69 |
| 1755734400000 | 1597.32 |
| 1755820800000 | 1605.24 |
| 1756080000000 | 1605.26 |
| 1756166400000 | 1595.08 |
| 1756252800000 | 1585.38 |
| 1756339200000 | 1573.74 |
| 1756425600000 | 1549.76 |
| 1756684800000 | 1553.14 |
| 1756771200000 | 1514.44 |
| 1756857600000 | 1523.57 |
| 1756944000000 | 1543.3 |
| 1757030400000 | 1542.84 |
| 1757289600000 | 1548.37 |
| 1757376000000 | 1553.59 |
| 1757462400000 | 1549.36 |
| 1757548800000 | 1561.27 |
| 1757635200000 | 1564.72 |
| 1757894400000 | 1579.73 |
| 1757980800000 | 1558.55 |
| 1758067200000 | 1570.28 |
| 1758153600000 | 1573.75 |
| 1758240000000 | 1563.67 |
| 1758499200000 | 1564.9 |
| 1758585600000 | 1570.63 |
| 1758672000000 | 1571.74 |
| 1758758400000 | 1556.4 |
| 1758844800000 | 1576.55 |
| 1759104000000 | 1581.94 |
| 1759190400000 | 1593.66 |
| 1759276800000 | 1593.32 |
| 1759363200000 | 1595.91 |
| 1759449600000 | 1608.15 |
| 1759708800000 | 1605.2 |
| 1759795200000 | 1597.18 |
| 1759881600000 | 1608.5 |
| 1759968000000 | 1599.69 |
| 1760054400000 | 1591.47 |
| 1760313600000 | 1605.2 |
| 1760400000000 | 1615.85 |
| 1760486400000 | 1613.46 |
| 1760572800000 | 1611.26 |
| 1760659200000 | 1586.2 |
| 1760918400000 | 1588.67 |
| 1761004800000 | 1598.67 |
| 1761091200000 | 1633.15 |
| 1761177600000 | 1639.53 |
| 1761264000000 | 1656.03 |
| 1761523200000 | 1664.7 |
| 1761609600000 | 1663.31 |
| 1761696000000 | 1665.67 |
| 1761782400000 | 1665.83 |
| 1761868800000 | 1656.37 |
| 1762128000000 | 1652.33 |
| 1762214400000 | 1648.77 |
| 1762300800000 | 1657.64 |
| 1762387200000 | 1666.52 |
| 1762473600000 | 1654.17 |
| 1762732800000 | 1676.42 |
| 1762819200000 | 1686.68 |
| 1762905600000 | 1696.44 |
| 1762992000000 | 1683.7 |
| 1763078400000 | 1650.23 |
| 1763337600000 | 1640.36 |
| 1763424000000 | 1621.26 |
| 1763510400000 | 1608.53 |
| 1763596800000 | 1606.5 |
| 1763683200000 | 1609.51 |
| 1763942400000 | 1611.41 |
| 1764028800000 | 1636.88 |
| 1764115200000 | 1668.06 |
| 1764201600000 | 1691.1 |
| 1764288000000 | 1687.13 |
| 1764547200000 | 1676.99 |
| 1764633600000 | 1685.76 |
| 1764720000000 | 1672.86 |
| 1764806400000 | 1682.54 |
| 1764892800000 | 1672.53 |
| 1765152000000 | 1663.76 |
| 1765238400000 | 1658.8 |
| 1765324800000 | 1656.42 |
| 1765411200000 | 1661.6 |
| 1765497600000 | 1654.09 |
| 1765756800000 | 1676.04 |
| 1765843200000 | 1675.71 |
| 1765929600000 | 1691.13 |
| 1766016000000 | 1704.07 |
| 1766102400000 | 1707.9 |
| 1766361600000 | 1704.85 |
| 1766448000000 | 1709.94 |
| 1766534400000 | 1706.75 |
| 1766620800000 | 1706.75 |
| 1766707200000 | 1706.73 |
| 1766966400000 | 1710.58 |
| 1767052800000 | 1727.7 |
| 1767139200000 | 1723.3 |
| 1767312000000 | 1729.63 |
| 1767571200000 | 1742.15 |
| 1767657600000 | 1751.18 |
| 1767744000000 | 1744.83 |
| 1767830400000 | 1749.46 |
| 1767916800000 | 1753.35 |
| 1768176000000 | 1742.42 |
| 1768262400000 | 1734.56 |
| 1768348800000 | 1738.3 |
| 1768435200000 | 1760.66 |
| 1768521600000 | 1769.55 |
| 1768780800000 | 1773.17 |
| 1768867200000 | 1760.14 |
| 1768953600000 | 1754.12 |
| 1769040000000 | 1762.77 |
| 1769126400000 | 1750.47 |
| 1769385600000 | 1758.25 |
| 1769472000000 | 1779.98 |
| 1769558400000 | 1778.44 |
| 1769644800000 | 1775.39 |
| 1769731200000 | 1788.24 |
| 1769990400000 | 1814.22 |
| 1770076800000 | 1817.44 |
| 1770163200000 | 1825.41 |
| 1770249600000 | 1780.34 |
| 1770336000000 | 1792.43 |
| 1770595200000 | 1777.67 |
| 1770681600000 | 1768.97 |
| 1770768000000 | 1778.89 |
| 1770854400000 | 1772.19 |
| 1770940800000 | 1766.59 |
| 1771200000000 | 1774.77 |
| 1771286400000 | 1796.49 |
| 1771372800000 | 1808.89 |
| 1771459200000 | 1789.89 |
| 1771545600000 | 1805.31 |
| 1771804800000 | 1793.85 |
| 1771891200000 | 1788.5 |
| 1771977600000 | 1807.62 |
| 1772064000000 | 1818.19 |
| 1772150400000 | 1806.34 |
| STOXX UK Domestic Focus | STOXX UK Universal All Cap | |
|---|---|---|
| 2019 | 30.297184857199 | 18.344625539279 |
| 2020 | -8.3073220642419 | -10.866061315943 |
| 2021 | 23.396059766812 | 18.015041465479 |
| 2022 | -19.941859549057 | 1.6775654998496 |
| 2023 | 13.675323013945 | 8.296202105968 |
| 2024 | 12.622711871447 | 9.4986639247382 |
| 2025 | 32.399603561798 | 24.098272066479 |
| 2026 | 58.088024905538 | 46.506025138855 |
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.