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 (EUR bn) | Components (EUR bn) | Component weight (%) | Turnover (%) | |||||
|---|---|---|---|---|---|---|---|---|---|
| Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
| STOXX UK Domestic Focus | 700.9 | 651.0 | 4.1 | 1.0 | 78.0 | 0.0 | 12.0 | 0.0 | N/A |
| STOXX UK Universal All Cap | 3,386.6 | 3,099.9 | 8.7 | 1.2 | 254.7 | 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 | 4.5 | 4.5 | 27.9 | 63.2 | 79.6 | N/A | N/A | 28.0 | 17.7 | 12.4 |
| STOXX UK Universal All Cap | 3.9 | 3.9 | 16.8 | 47.9 | 87.0 | N/A | N/A | 16.9 | 13.9 | 13.3 |
| Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
| STOXX UK Domestic Focus | N/A | N/A | 16.5 | 15.5 | 17.6 | N/A | N/A | 1.4 | 0.9 | 0.6 |
| STOXX UK Universal All Cap | N/A | N/A | 14.0 | 12.1 | 13.9 | N/A | N/A | 1.0 | 0.8 | 0.8 |
| Index to benchmark | Correlation | Tracking error (%) | ||||||||
| STOXX UK Domestic Focus | 0.7 | 0.7 | 0.9 | 0.9 | 0.9 | 7.6 | 7.6 | 7.6 | 7.9 | 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
(EUR, Net 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 | 5.0 | 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 | 1017.46 |
| 1435104000000 | 1014.43 |
| 1435190400000 | 1015.18 |
| 1435276800000 | 1015.5 |
| 1435536000000 | 999.71 |
| 1435622400000 | 990.65 |
| 1435708800000 | 1002.12 |
| 1435795200000 | 998.88 |
| 1435881600000 | 993.76 |
| 1436140800000 | 989.71 |
| 1436227200000 | 977.73 |
| 1436313600000 | 954.7 |
| 1436400000000 | 974.84 |
| 1436486400000 | 986.38 |
| 1436745600000 | 1015.94 |
| 1436832000000 | 1021.18 |
| 1436918400000 | 1031.82 |
| 1437004800000 | 1042.79 |
| 1437091200000 | 1051.23 |
| 1437350400000 | 1049.98 |
| 1437436800000 | 1037.44 |
| 1437523200000 | 1040.42 |
| 1437609600000 | 1019.54 |
| 1437696000000 | 1011.87 |
| 1437955200000 | 993.34 |
| 1438041600000 | 1005.76 |
| 1438128000000 | 1020.34 |
| 1438214400000 | 1024.81 |
| 1438300800000 | 1016.93 |
| 1438560000000 | 1023.57 |
| 1438646400000 | 1025.66 |
| 1438732800000 | 1040.4 |
| 1438819200000 | 1030.97 |
| 1438905600000 | 1018.01 |
| 1439164800000 | 1023.9 |
| 1439251200000 | 1013.13 |
| 1439337600000 | 992.02 |
| 1439424000000 | 1002.31 |
| 1439510400000 | 1009.43 |
| 1439769600000 | 1011.57 |
| 1439856000000 | 1017.89 |
| 1439942400000 | 1003.62 |
| 1440028800000 | 984.6 |
| 1440115200000 | 951.8 |
| 1440374400000 | 896.36 |
| 1440460800000 | 938.52 |
| 1440547200000 | 917.66 |
| 1440633600000 | 944.15 |
| 1440720000000 | 945.94 |
| 1440979200000 | 948.99 |
| 1441065600000 | 918.91 |
| 1441152000000 | 925.97 |
| 1441238400000 | 944.35 |
| 1441324800000 | 922.4 |
| 1441584000000 | 927.84 |
| 1441670400000 | 938.37 |
| 1441756800000 | 950.6 |
| 1441843200000 | 945.24 |
| 1441929600000 | 929.7 |
| 1442188800000 | 922.94 |
| 1442275200000 | 922.7 |
| 1442361600000 | 936.16 |
| 1442448000000 | 931.21 |
| 1442534400000 | 922.79 |
| 1442793600000 | 935.84 |
| 1442880000000 | 910.64 |
| 1442966400000 | 914.27 |
| 1443052800000 | 901.27 |
| 1443139200000 | 925.07 |
| 1443398400000 | 911.64 |
| 1443484800000 | 896.25 |
| 1443571200000 | 921.06 |
| 1443657600000 | 919.6 |
| 1443744000000 | 922.29 |
| 1444003200000 | 943.63 |
| 1444089600000 | 941.35 |
| 1444176000000 | 941.74 |
| 1444262400000 | 940.5 |
| 1444348800000 | 934.31 |
| 1444608000000 | 930.02 |
| 1444694400000 | 916.74 |
| 1444780800000 | 913.57 |
| 1444867200000 | 931.53 |
| 1444953600000 | 935.21 |
| 1445212800000 | 945 |
| 1445299200000 | 948.32 |
| 1445385600000 | 949.83 |
| 1445472000000 | 968.84 |
| 1445558400000 | 988.05 |
| 1445817600000 | 984.52 |
| 1445904000000 | 976.01 |
| 1445990400000 | 977.81 |
| 1446076800000 | 985.56 |
| 1446163200000 | 984.82 |
| 1446422400000 | 987.54 |
| 1446508800000 | 988.48 |
| 1446595200000 | 994.24 |
| 1446681600000 | 986.05 |
| 1446768000000 | 985.77 |
| 1447027200000 | 977.17 |
| 1447113600000 | 982.11 |
| 1447200000000 | 987.84 |
| 1447286400000 | 976.8 |
| 1447372800000 | 971.68 |
| 1447632000000 | 977.56 |
| 1447718400000 | 1003.21 |
| 1447804800000 | 999.8 |
| 1447891200000 | 1001.55 |
| 1447977600000 | 1002.1 |
| 1448236800000 | 995.57 |
| 1448323200000 | 978.61 |
| 1448409600000 | 995.66 |
| 1448496000000 | 1005.92 |
| 1448582400000 | 1007.67 |
| 1448841600000 | 1012.78 |
| 1448928000000 | 1016.63 |
| 1449014400000 | 1015.07 |
| 1449100800000 | 979.97 |
| 1449187200000 | 980.06 |
| 1449446400000 | 980.2 |
| 1449532800000 | 960.27 |
| 1449619200000 | 959.65 |
| 1449705600000 | 958.25 |
| 1449792000000 | 940.57 |
| 1450051200000 | 924.82 |
| 1450137600000 | 950 |
| 1450224000000 | 948.66 |
| 1450310400000 | 957.17 |
| 1450396800000 | 947.67 |
| 1450656000000 | 940.37 |
| 1450742400000 | 935.16 |
| 1450828800000 | 962.15 |
| 1450915200000 | 961.09 |
| 1451001600000 | 961.09 |
| 1451260800000 | 957.4 |
| 1451347200000 | 967.45 |
| 1451433600000 | 965.55 |
| 1451520000000 | 958.79 |
| 1451865600000 | 939.88 |
| 1451952000000 | 948.41 |
| 1452038400000 | 936.39 |
| 1452124800000 | 912.55 |
| 1452211200000 | 901.51 |
| 1452470400000 | 902.43 |
| 1452556800000 | 901.12 |
| 1452643200000 | 901.46 |
| 1452729600000 | 881.63 |
| 1452816000000 | 852 |
| 1453075200000 | 847.37 |
| 1453161600000 | 850.71 |
| 1453248000000 | 828.42 |
| 1453334400000 | 840.03 |
| 1453420800000 | 872.2 |
| 1453680000000 | 859.58 |
| 1453766400000 | 864.37 |
| 1453852800000 | 869.74 |
| 1453939200000 | 860.43 |
| 1454025600000 | 879.73 |
| 1454284800000 | 886.99 |
| 1454371200000 | 872.98 |
| 1454457600000 | 859.44 |
| 1454544000000 | 853.28 |
| 1454630400000 | 837.24 |
| 1454889600000 | 798.25 |
| 1454976000000 | 788.63 |
| 1455062400000 | 806.61 |
| 1455148800000 | 773.48 |
| 1455235200000 | 796.05 |
| 1455494400000 | 818.26 |
| 1455580800000 | 812.09 |
| 1455667200000 | 834.52 |
| 1455753600000 | 842.4 |
| 1455840000000 | 834.3 |
| 1456099200000 | 835.98 |
| 1456185600000 | 829.21 |
| 1456272000000 | 810.88 |
| 1456358400000 | 838.66 |
| 1456444800000 | 851.89 |
| 1456704000000 | 860.86 |
| 1456790400000 | 874.06 |
| 1456876800000 | 878.15 |
| 1456963200000 | 873.07 |
| 1457049600000 | 872.46 |
| 1457308800000 | 868.14 |
| 1457395200000 | 854.25 |
| 1457481600000 | 856.29 |
| 1457568000000 | 839.88 |
| 1457654400000 | 858.46 |
| 1457913600000 | 864.65 |
| 1458000000000 | 847.44 |
| 1458086400000 | 850.61 |
| 1458172800000 | 858.63 |
| 1458259200000 | 864.69 |
| 1458518400000 | 859.25 |
| 1458604800000 | 849.38 |
| 1458691200000 | 846.67 |
| 1458777600000 | 834.12 |
| 1458864000000 | 834.12 |
| 1459123200000 | 836.86 |
| 1459209600000 | 846.91 |
| 1459296000000 | 851.35 |
| 1459382400000 | 839.75 |
| 1459468800000 | 829.51 |
| 1459728000000 | 834.32 |
| 1459814400000 | 818.66 |
| 1459900800000 | 825.66 |
| 1459987200000 | 819.33 |
| 1460073600000 | 823.99 |
| 1460332800000 | 828.79 |
| 1460419200000 | 832.75 |
| 1460505600000 | 850.86 |
| 1460592000000 | 844.29 |
| 1460678400000 | 837.29 |
| 1460937600000 | 841.86 |
| 1461024000000 | 846.9 |
| 1461110400000 | 845.85 |
| 1461196800000 | 840.6 |
| 1461283200000 | 842.67 |
| 1461542400000 | 848.55 |
| 1461628800000 | 858.24 |
| 1461715200000 | 861.79 |
| 1461801600000 | 860.5 |
| 1461888000000 | 846.28 |
| 1462147200000 | 843.26 |
| 1462233600000 | 832.59 |
| 1462320000000 | 823.75 |
| 1462406400000 | 830.27 |
| 1462492800000 | 824.71 |
| 1462752000000 | 827.4 |
| 1462838400000 | 834.46 |
| 1462924800000 | 827.37 |
| 1463011200000 | 829.32 |
| 1463097600000 | 831.54 |
| 1463356800000 | 832.55 |
| 1463443200000 | 844.16 |
| 1463529600000 | 862.89 |
| 1463616000000 | 859.84 |
| 1463702400000 | 871.89 |
| 1463961600000 | 871.77 |
| 1464048000000 | 900.06 |
| 1464134400000 | 908.62 |
| 1464220800000 | 901.8 |
| 1464307200000 | 904.22 |
| 1464566400000 | 904.1 |
| 1464652800000 | 894.07 |
| 1464739200000 | 869.27 |
| 1464825600000 | 872.3 |
| 1464912000000 | 860.85 |
| 1465171200000 | 855.97 |
| 1465257600000 | 862.15 |
| 1465344000000 | 857.63 |
| 1465430400000 | 856.03 |
| 1465516800000 | 831.8 |
| 1465776000000 | 810.97 |
| 1465862400000 | 786.27 |
| 1465948800000 | 793.18 |
| 1466035200000 | 782.65 |
| 1466121600000 | 807.57 |
| 1466380800000 | 864.27 |
| 1466467200000 | 869.68 |
| 1466553600000 | 876.15 |
| 1466640000000 | 892.19 |
| 1466726400000 | 730.52 |
| 1466985600000 | 656.75 |
| 1467072000000 | 690.52 |
| 1467158400000 | 723.06 |
| 1467244800000 | 720.59 |
| 1467331200000 | 721.05 |
| 1467590400000 | 704.77 |
| 1467676800000 | 674.92 |
| 1467763200000 | 653.7 |
| 1467849600000 | 670.14 |
| 1467936000000 | 691.21 |
| 1468195200000 | 711.93 |
| 1468281600000 | 729.99 |
| 1468368000000 | 727.13 |
| 1468454400000 | 734.7 |
| 1468540800000 | 730.19 |
| 1468800000000 | 736.92 |
| 1468886400000 | 733.65 |
| 1468972800000 | 742.99 |
| 1469059200000 | 742.35 |
| 1469145600000 | 730.61 |
| 1469404800000 | 739.45 |
| 1469491200000 | 737.8 |
| 1469577600000 | 749.45 |
| 1469664000000 | 740.43 |
| 1469750400000 | 746.32 |
| 1470009600000 | 737.36 |
| 1470096000000 | 738.3 |
| 1470182400000 | 740.78 |
| 1470268800000 | 739.44 |
| 1470355200000 | 747.06 |
| 1470614400000 | 749.41 |
| 1470700800000 | 746.29 |
| 1470787200000 | 746.32 |
| 1470873600000 | 745.6 |
| 1470960000000 | 748.78 |
| 1471219200000 | 742.96 |
| 1471305600000 | 736.8 |
| 1471392000000 | 735.33 |
| 1471478400000 | 746.43 |
| 1471564800000 | 741.14 |
| 1471824000000 | 750.25 |
| 1471910400000 | 762.73 |
| 1471996800000 | 774.75 |
| 1472083200000 | 764.4 |
| 1472169600000 | 764.73 |
| 1472428800000 | 764.96 |
| 1472515200000 | 763.84 |
| 1472601600000 | 764.31 |
| 1472688000000 | 778.85 |
| 1472774400000 | 790.97 |
| 1473033600000 | 787.52 |
| 1473120000000 | 787.04 |
| 1473206400000 | 779.2 |
| 1473292800000 | 782.65 |
| 1473379200000 | 771.84 |
| 1473638400000 | 761.62 |
| 1473724800000 | 748.4 |
| 1473811200000 | 745.58 |
| 1473897600000 | 750.57 |
| 1473984000000 | 749.75 |
| 1474243200000 | 752.92 |
| 1474329600000 | 748.13 |
| 1474416000000 | 753.04 |
| 1474502400000 | 758.94 |
| 1474588800000 | 748.7 |
| 1474848000000 | 733.18 |
| 1474934400000 | 738.06 |
| 1475020800000 | 745.93 |
| 1475107200000 | 744.22 |
| 1475193600000 | 743.67 |
| 1475452800000 | 742.08 |
| 1475539200000 | 747.44 |
| 1475625600000 | 735.57 |
| 1475712000000 | 725.35 |
| 1475798400000 | 698.86 |
| 1476057600000 | 693.01 |
| 1476144000000 | 695.24 |
| 1476230400000 | 690.74 |
| 1476316800000 | 687.53 |
| 1476403200000 | 692.16 |
| 1476662400000 | 684.29 |
| 1476748800000 | 706.03 |
| 1476835200000 | 709.83 |
| 1476921600000 | 708.68 |
| 1477008000000 | 707.7 |
| 1477267200000 | 704.93 |
| 1477353600000 | 701.43 |
| 1477440000000 | 701.11 |
| 1477526400000 | 697.32 |
| 1477612800000 | 699.5 |
| 1477872000000 | 696.77 |
| 1477958400000 | 690.72 |
| 1478044800000 | 687.33 |
| 1478131200000 | 702.91 |
| 1478217600000 | 692.94 |
| 1478476800000 | 695.01 |
| 1478563200000 | 694.22 |
| 1478649600000 | 706.47 |
| 1478736000000 | 710.12 |
| 1478822400000 | 718.16 |
| 1479081600000 | 721.38 |
| 1479168000000 | 724.45 |
| 1479254400000 | 723.61 |
| 1479340800000 | 731.56 |
| 1479427200000 | 728.62 |
| 1479686400000 | 726.69 |
| 1479772800000 | 733.98 |
| 1479859200000 | 732.56 |
| 1479945600000 | 733.03 |
| 1480032000000 | 729.37 |
| 1480291200000 | 724.17 |
| 1480377600000 | 730.46 |
| 1480464000000 | 727.43 |
| 1480550400000 | 730.64 |
| 1480636800000 | 730.44 |
| 1480896000000 | 727.25 |
| 1480982400000 | 732.63 |
| 1481068800000 | 738.1 |
| 1481155200000 | 747.29 |
| 1481241600000 | 758.4 |
| 1481500800000 | 750.49 |
| 1481587200000 | 760.07 |
| 1481673600000 | 759.91 |
| 1481760000000 | 767.23 |
| 1481846400000 | 768.64 |
| 1482105600000 | 764.47 |
| 1482192000000 | 768.41 |
| 1482278400000 | 766.55 |
| 1482364800000 | 764.16 |
| 1482451200000 | 763.1 |
| 1482710400000 | 763.1 |
| 1482796800000 | 763.47 |
| 1482883200000 | 764.76 |
| 1482969600000 | 760.89 |
| 1483056000000 | 765.97 |
| 1483315200000 | 765.97 |
| 1483401600000 | 774.56 |
| 1483488000000 | 771.58 |
| 1483574400000 | 775.45 |
| 1483660800000 | 773.81 |
| 1483920000000 | 762.61 |
| 1484006400000 | 765.82 |
| 1484092800000 | 767.29 |
| 1484179200000 | 759.49 |
| 1484265600000 | 762.33 |
| 1484524800000 | 751.32 |
| 1484611200000 | 765.95 |
| 1484697600000 | 763.4 |
| 1484784000000 | 762.61 |
| 1484870400000 | 756.9 |
| 1485129600000 | 760.33 |
| 1485216000000 | 744.25 |
| 1485302400000 | 753.81 |
| 1485388800000 | 757.26 |
| 1485475200000 | 754.58 |
| 1485734400000 | 750.37 |
| 1485820800000 | 746.79 |
| 1485907200000 | 756.95 |
| 1485993600000 | 746.51 |
| 1486080000000 | 752.84 |
| 1486339200000 | 749.45 |
| 1486425600000 | 758.9 |
| 1486512000000 | 767.72 |
| 1486598400000 | 771.86 |
| 1486684800000 | 771.97 |
| 1486944000000 | 775.14 |
| 1487030400000 | 777.29 |
| 1487116800000 | 778.37 |
| 1487203200000 | 772.18 |
| 1487289600000 | 770.16 |
| 1487548800000 | 776.12 |
| 1487635200000 | 780.16 |
| 1487721600000 | 784.43 |
| 1487808000000 | 785.82 |
| 1487894400000 | 783.98 |
| 1488153600000 | 777.85 |
| 1488240000000 | 776.03 |
| 1488326400000 | 780.04 |
| 1488412800000 | 779.95 |
| 1488499200000 | 773.89 |
| 1488758400000 | 772.06 |
| 1488844800000 | 767.33 |
| 1488931200000 | 767.4 |
| 1489017600000 | 767.37 |
| 1489104000000 | 763.59 |
| 1489363200000 | 765.36 |
| 1489449600000 | 759.64 |
| 1489536000000 | 764.24 |
| 1489622400000 | 769.37 |
| 1489708800000 | 772.12 |
| 1489968000000 | 772.04 |
| 1490054400000 | 770.55 |
| 1490140800000 | 765.44 |
| 1490227200000 | 776.61 |
| 1490313600000 | 770.5 |
| 1490572800000 | 767.86 |
| 1490659200000 | 766.14 |
| 1490745600000 | 767.05 |
| 1490832000000 | 772.16 |
| 1490918400000 | 778.37 |
| 1491177600000 | 776.4 |
| 1491264000000 | 772.84 |
| 1491350400000 | 777.4 |
| 1491436800000 | 781.28 |
| 1491523200000 | 779.3 |
| 1491782400000 | 785.07 |
| 1491868800000 | 789.27 |
| 1491955200000 | 792.59 |
| 1492041600000 | 795.59 |
| 1492128000000 | 795.59 |
| 1492387200000 | 797.57 |
| 1492473600000 | 799.95 |
| 1492560000000 | 808.02 |
| 1492646400000 | 804.91 |
| 1492732800000 | 807.17 |
| 1492992000000 | 804.28 |
| 1493078400000 | 800.72 |
| 1493164800000 | 807.86 |
| 1493251200000 | 815.2 |
| 1493337600000 | 813.93 |
| 1493596800000 | 811.28 |
| 1493683200000 | 818.53 |
| 1493769600000 | 812.78 |
| 1493856000000 | 812.78 |
| 1493942400000 | 815.03 |
| 1494201600000 | 820.34 |
| 1494288000000 | 824.9 |
| 1494374400000 | 832.72 |
| 1494460800000 | 821.41 |
| 1494547200000 | 818.72 |
| 1494806400000 | 816.11 |
| 1494892800000 | 810.98 |
| 1494979200000 | 809.85 |
| 1495065600000 | 814.01 |
| 1495152000000 | 814.37 |
| 1495411200000 | 815.09 |
| 1495497600000 | 814.88 |
| 1495584000000 | 819.69 |
| 1495670400000 | 818.57 |
| 1495756800000 | 806.92 |
| 1496016000000 | 810.62 |
| 1496102400000 | 810.93 |
| 1496188800000 | 808.01 |
| 1496275200000 | 808.03 |
| 1496361600000 | 798.74 |
| 1496620800000 | 799.77 |
| 1496707200000 | 787.82 |
| 1496793600000 | 796.68 |
| 1496880000000 | 802.51 |
| 1496966400000 | 788.14 |
| 1497225600000 | 779.03 |
| 1497312000000 | 786.19 |
| 1497398400000 | 789.51 |
| 1497484800000 | 783.73 |
| 1497571200000 | 788.65 |
| 1497830400000 | 790.83 |
| 1497916800000 | 777.75 |
| 1498003200000 | 775.38 |
| 1498089600000 | 770.29 |
| 1498176000000 | 775.22 |
| 1498435200000 | 776.8 |
| 1498521600000 | 768.14 |
| 1498608000000 | 772.84 |
| 1498694400000 | 771.65 |
| 1498780800000 | 769.64 |
| 1499040000000 | 769.74 |
| 1499126400000 | 769.24 |
| 1499212800000 | 772.28 |
| 1499299200000 | 771.26 |
| 1499385600000 | 768.89 |
| 1499644800000 | 765.8 |
| 1499731200000 | 755.15 |
| 1499817600000 | 760.6 |
| 1499904000000 | 772.99 |
| 1499990400000 | 775.49 |
| 1500249600000 | 775.92 |
| 1500336000000 | 767.36 |
| 1500422400000 | 777.41 |
| 1500508800000 | 772.32 |
| 1500595200000 | 767.76 |
| 1500854400000 | 765.49 |
| 1500940800000 | 766.74 |
| 1501027200000 | 774.73 |
| 1501113600000 | 774.68 |
| 1501200000000 | 763.37 |
| 1501459200000 | 765.26 |
| 1501545600000 | 771.25 |
| 1501632000000 | 768.81 |
| 1501718400000 | 768.73 |
| 1501804800000 | 771.1 |
| 1502064000000 | 766.77 |
| 1502150400000 | 768.2 |
| 1502236800000 | 766.42 |
| 1502323200000 | 758.42 |
| 1502409600000 | 749.21 |
| 1502668800000 | 755.55 |
| 1502755200000 | 752.5 |
| 1502841600000 | 757.18 |
| 1502928000000 | 751.73 |
| 1503014400000 | 743.48 |
| 1503273600000 | 741.97 |
| 1503360000000 | 741.59 |
| 1503446400000 | 734.34 |
| 1503532800000 | 733.56 |
| 1503619200000 | 732.07 |
| 1503878400000 | 729.82 |
| 1503964800000 | 719.3 |
| 1504051200000 | 727.45 |
| 1504137600000 | 733.14 |
| 1504224000000 | 738.57 |
| 1504483200000 | 732.46 |
| 1504569600000 | 734.05 |
| 1504656000000 | 732.52 |
| 1504742400000 | 732.7 |
| 1504828800000 | 734.88 |
| 1505088000000 | 739.21 |
| 1505174400000 | 746.36 |
| 1505260800000 | 744.86 |
| 1505347200000 | 752.9 |
| 1505433600000 | 756.55 |
| 1505692800000 | 755.27 |
| 1505779200000 | 756.32 |
| 1505865600000 | 758.71 |
| 1505952000000 | 762.5 |
| 1506038400000 | 761.09 |
| 1506297600000 | 765.17 |
| 1506384000000 | 763.64 |
| 1506470400000 | 768.77 |
| 1506556800000 | 770.85 |
| 1506643200000 | 773.88 |
| 1506902400000 | 775.38 |
| 1506988800000 | 772.56 |
| 1507075200000 | 769.26 |
| 1507161600000 | 765.01 |
| 1507248000000 | 759.6 |
| 1507507200000 | 760.06 |
| 1507593600000 | 762.73 |
| 1507680000000 | 759.96 |
| 1507766400000 | 763.96 |
| 1507852800000 | 770.84 |
| 1508112000000 | 769.49 |
| 1508198400000 | 765.51 |
| 1508284800000 | 770.39 |
| 1508371200000 | 764.72 |
| 1508457600000 | 769.01 |
| 1508716800000 | 771.2 |
| 1508803200000 | 765.42 |
| 1508889600000 | 765.42 |
| 1508976000000 | 767.68 |
| 1509062400000 | 769.75 |
| 1509321600000 | 770.63 |
| 1509408000000 | 776.04 |
| 1509494400000 | 774.14 |
| 1509580800000 | 760.26 |
| 1509667200000 | 763.06 |
| 1509926400000 | 769.38 |
| 1510012800000 | 766.94 |
| 1510099200000 | 763.27 |
| 1510185600000 | 754.05 |
| 1510272000000 | 755.09 |
| 1510531200000 | 741.38 |
| 1510617600000 | 738.59 |
| 1510704000000 | 736.13 |
| 1510790400000 | 745.02 |
| 1510876800000 | 743.44 |
| 1511136000000 | 750.02 |
| 1511222400000 | 749.13 |
| 1511308800000 | 750.51 |
| 1511395200000 | 745.45 |
| 1511481600000 | 739.92 |
| 1511740800000 | 738.07 |
| 1511827200000 | 738.58 |
| 1511913600000 | 761.69 |
| 1512000000000 | 761.96 |
| 1512086400000 | 755.36 |
| 1512345600000 | 761.23 |
| 1512432000000 | 760.53 |
| 1512518400000 | 758.82 |
| 1512604800000 | 762.73 |
| 1512691200000 | 774.63 |
| 1512950400000 | 771.08 |
| 1513036800000 | 775.14 |
| 1513123200000 | 776.5 |
| 1513209600000 | 777.85 |
| 1513296000000 | 774.62 |
| 1513555200000 | 781.52 |
| 1513641600000 | 781.19 |
| 1513728000000 | 777.75 |
| 1513814400000 | 779.73 |
| 1513900800000 | 783.6 |
| 1514160000000 | 783.6 |
| 1514246400000 | 781.5 |
| 1514332800000 | 785.27 |
| 1514419200000 | 785.41 |
| 1514505600000 | 790.54 |
| 1514851200000 | 789.46 |
| 1514937600000 | 788.3 |
| 1515024000000 | 786.35 |
| 1515110400000 | 792.66 |
| 1515369600000 | 795.73 |
| 1515456000000 | 796.9 |
| 1515542400000 | 790.66 |
| 1515628800000 | 781.92 |
| 1515715200000 | 787.98 |
| 1515974400000 | 785.63 |
| 1516060800000 | 789.98 |
| 1516147200000 | 788.84 |
| 1516233600000 | 791.8 |
| 1516320000000 | 790.12 |
| 1516579200000 | 797.25 |
| 1516665600000 | 799.56 |
| 1516752000000 | 803.7 |
| 1516838400000 | 799.97 |
| 1516924800000 | 802.9 |
| 1517184000000 | 798.19 |
| 1517270400000 | 788.24 |
| 1517356800000 | 785.93 |
| 1517443200000 | 785.8 |
| 1517529600000 | 774.66 |
| 1517788800000 | 759.13 |
| 1517875200000 | 739.95 |
| 1517961600000 | 757.06 |
| 1518048000000 | 756.91 |
| 1518134400000 | 740.98 |
| 1518393600000 | 743.17 |
| 1518480000000 | 740.89 |
| 1518566400000 | 745.48 |
| 1518652800000 | 749.6 |
| 1518739200000 | 758.9 |
| 1518998400000 | 757.1 |
| 1519084800000 | 766.08 |
| 1519171200000 | 769.82 |
| 1519257600000 | 769.13 |
| 1519344000000 | 775 |
| 1519603200000 | 774.09 |
| 1519689600000 | 781.03 |
| 1519776000000 | 771.97 |
| 1519862400000 | 764.89 |
| 1519948800000 | 750.57 |
| 1520208000000 | 759.28 |
| 1520294400000 | 757.69 |
| 1520380800000 | 762.53 |
| 1520467200000 | 769.39 |
| 1520553600000 | 773.74 |
| 1520812800000 | 775.96 |
| 1520899200000 | 766.66 |
| 1520985600000 | 764.78 |
| 1521072000000 | 766.98 |
| 1521158400000 | 766.78 |
| 1521417600000 | 768.93 |
| 1521504000000 | 772.94 |
| 1521590400000 | 770.81 |
| 1521676800000 | 760.54 |
| 1521763200000 | 757.55 |
| 1522022400000 | 753.4 |
| 1522108800000 | 759.17 |
| 1522195200000 | 762.85 |
| 1522281600000 | 762.85 |
| 1522368000000 | 762.85 |
| 1522627200000 | 763.49 |
| 1522713600000 | 763.81 |
| 1522800000000 | 764.67 |
| 1522886400000 | 776.24 |
| 1522972800000 | 781.18 |
| 1523232000000 | 782.51 |
| 1523318400000 | 787.66 |
| 1523404800000 | 785.87 |
| 1523491200000 | 797.71 |
| 1523577600000 | 800.9 |
| 1523836800000 | 801.81 |
| 1523923200000 | 804.97 |
| 1524009600000 | 802.01 |
| 1524096000000 | 806.64 |
| 1524182400000 | 803.26 |
| 1524441600000 | 805.46 |
| 1524528000000 | 803.36 |
| 1524614400000 | 801.68 |
| 1524700800000 | 809.91 |
| 1524787200000 | 808.44 |
| 1525046400000 | 810.1 |
| 1525132800000 | 807.44 |
| 1525219200000 | 809.74 |
| 1525305600000 | 803.34 |
| 1525392000000 | 806.98 |
| 1525651200000 | 811.18 |
| 1525737600000 | 816.3 |
| 1525824000000 | 825.92 |
| 1525910400000 | 818.59 |
| 1525996800000 | 822.11 |
| 1526256000000 | 818.87 |
| 1526342400000 | 820.64 |
| 1526428800000 | 819.56 |
| 1526515200000 | 829.05 |
| 1526601600000 | 827.02 |
| 1526860800000 | 831.16 |
| 1526947200000 | 833.83 |
| 1527033600000 | 828.46 |
| 1527120000000 | 823.01 |
| 1527206400000 | 829.38 |
| 1527465600000 | 830.94 |
| 1527552000000 | 814.93 |
| 1527638400000 | 812.35 |
| 1527724800000 | 808.41 |
| 1527811200000 | 813.9 |
| 1528070400000 | 817.67 |
| 1528156800000 | 812.95 |
| 1528243200000 | 817.25 |
| 1528329600000 | 812.81 |
| 1528416000000 | 814.19 |
| 1528675200000 | 816.44 |
| 1528761600000 | 814.07 |
| 1528848000000 | 813.18 |
| 1528934400000 | 826.57 |
| 1529020800000 | 813.56 |
| 1529280000000 | 808.3 |
| 1529366400000 | 803.92 |
| 1529452800000 | 807.79 |
| 1529539200000 | 804.72 |
| 1529625600000 | 814.34 |
| 1529884800000 | 801.47 |
| 1529971200000 | 801.72 |
| 1530057600000 | 802.43 |
| 1530144000000 | 799.3 |
| 1530230400000 | 802.36 |
| 1530489600000 | 795.15 |
| 1530576000000 | 798.39 |
| 1530662400000 | 804.21 |
| 1530748800000 | 800.66 |
| 1530835200000 | 801.83 |
| 1531094400000 | 804.61 |
| 1531180800000 | 807.75 |
| 1531267200000 | 802.82 |
| 1531353600000 | 808.17 |
| 1531440000000 | 808.36 |
| 1531699200000 | 804.66 |
| 1531785600000 | 803.28 |
| 1531872000000 | 800.62 |
| 1531958400000 | 796.16 |
| 1532044800000 | 795.95 |
| 1532304000000 | 792.38 |
| 1532390400000 | 797.91 |
| 1532476800000 | 797.85 |
| 1532563200000 | 797.89 |
| 1532649600000 | 800.83 |
| 1532908800000 | 796.97 |
| 1532995200000 | 796.4 |
| 1533081600000 | 793.27 |
| 1533168000000 | 785.5 |
| 1533254400000 | 791.6 |
| 1533513600000 | 789.82 |
| 1533600000000 | 789.97 |
| 1533686400000 | 789.63 |
| 1533772800000 | 792.33 |
| 1533859200000 | 790.28 |
| 1534118400000 | 787.84 |
| 1534204800000 | 786.18 |
| 1534291200000 | 778.47 |
| 1534377600000 | 784.3 |
| 1534464000000 | 783.65 |
| 1534723200000 | 785.43 |
| 1534809600000 | 787.66 |
| 1534896000000 | 785.84 |
| 1534982400000 | 783.19 |
| 1535068800000 | 779.79 |
| 1535328000000 | 778.9 |
| 1535414400000 | 780.23 |
| 1535500800000 | 784.61 |
| 1535587200000 | 785.06 |
| 1535673600000 | 785.16 |
| 1535932800000 | 782.73 |
| 1536019200000 | 781.47 |
| 1536105600000 | 781.44 |
| 1536192000000 | 779.95 |
| 1536278400000 | 779.2 |
| 1536537600000 | 785.9 |
| 1536624000000 | 784.27 |
| 1536710400000 | 781.03 |
| 1536796800000 | 778.93 |
| 1536883200000 | 779.94 |
| 1537142400000 | 784.97 |
| 1537228800000 | 785.24 |
| 1537315200000 | 789.39 |
| 1537401600000 | 793.92 |
| 1537488000000 | 784.95 |
| 1537747200000 | 784.85 |
| 1537833600000 | 785.01 |
| 1537920000000 | 790.11 |
| 1538006400000 | 793.22 |
| 1538092800000 | 785.94 |
| 1538352000000 | 783.72 |
| 1538438400000 | 774.96 |
| 1538524800000 | 781.79 |
| 1538611200000 | 778.11 |
| 1538697600000 | 778.92 |
| 1538956800000 | 774.02 |
| 1539043200000 | 772.81 |
| 1539129600000 | 775.19 |
| 1539216000000 | 760.36 |
| 1539302400000 | 760.21 |
| 1539561600000 | 754.41 |
| 1539648000000 | 765.62 |
| 1539734400000 | 763.56 |
| 1539820800000 | 763.46 |
| 1539907200000 | 757.59 |
| 1540166400000 | 754.73 |
| 1540252800000 | 745.12 |
| 1540339200000 | 751.99 |
| 1540425600000 | 751.28 |
| 1540512000000 | 741.49 |
| 1540771200000 | 750.37 |
| 1540857600000 | 750.08 |
| 1540944000000 | 759.25 |
| 1541030400000 | 783.19 |
| 1541116800000 | 789.83 |
| 1541376000000 | 784.23 |
| 1541462400000 | 781.05 |
| 1541548800000 | 786.38 |
| 1541635200000 | 798.56 |
| 1541721600000 | 796.54 |
| 1541980800000 | 778.02 |
| 1542067200000 | 790.39 |
| 1542153600000 | 790.52 |
| 1542240000000 | 748.31 |
| 1542326400000 | 741.98 |
| 1542585600000 | 739.77 |
| 1542672000000 | 733.1 |
| 1542758400000 | 742.18 |
| 1542844800000 | 743.39 |
| 1542931200000 | 749.3 |
| 1543190400000 | 757.32 |
| 1543276800000 | 754.79 |
| 1543363200000 | 753.07 |
| 1543449600000 | 742.57 |
| 1543536000000 | 735.18 |
| 1543795200000 | 732.65 |
| 1543881600000 | 725.19 |
| 1543968000000 | 730.09 |
| 1544054400000 | 709.2 |
| 1544140800000 | 710.58 |
| 1544400000000 | 684.13 |
| 1544486400000 | 691.07 |
| 1544572800000 | 708.42 |
| 1544659200000 | 703.92 |
| 1544745600000 | 698.98 |
| 1545004800000 | 686.72 |
| 1545091200000 | 685.26 |
| 1545177600000 | 686.49 |
| 1545264000000 | 681.84 |
| 1545350400000 | 685.74 |
| 1545609600000 | 680.92 |
| 1545696000000 | 680.95 |
| 1545782400000 | 678.95 |
| 1545868800000 | 668.01 |
| 1545955200000 | 683.72 |
| 1546214400000 | 689.22 |
| 1546387200000 | 688.03 |
| 1546473600000 | 684.58 |
| 1546560000000 | 703.38 |
| 1546819200000 | 707.27 |
| 1546905600000 | 714.07 |
| 1546992000000 | 717.69 |
| 1547078400000 | 722.47 |
| 1547164800000 | 731.13 |
| 1547424000000 | 736.31 |
| 1547510400000 | 732.44 |
| 1547596800000 | 743.94 |
| 1547683200000 | 746.67 |
| 1547769600000 | 762.49 |
| 1548028800000 | 760.92 |
| 1548115200000 | 763.54 |
| 1548201600000 | 766.98 |
| 1548288000000 | 770.93 |
| 1548374400000 | 776.17 |
| 1548633600000 | 767.17 |
| 1548720000000 | 772.8 |
| 1548806400000 | 773.78 |
| 1548892800000 | 767.94 |
| 1548979200000 | 768.08 |
| 1549238400000 | 771.22 |
| 1549324800000 | 770.45 |
| 1549411200000 | 774.93 |
| 1549497600000 | 765.28 |
| 1549584000000 | 761.32 |
| 1549843200000 | 768.19 |
| 1549929600000 | 766.09 |
| 1550016000000 | 770.22 |
| 1550102400000 | 762.09 |
| 1550188800000 | 768.95 |
| 1550448000000 | 773.8 |
| 1550534400000 | 778.81 |
| 1550620800000 | 783.09 |
| 1550707200000 | 781.11 |
| 1550793600000 | 780.37 |
| 1551052800000 | 782.43 |
| 1551139200000 | 799.93 |
| 1551225600000 | 803.33 |
| 1551312000000 | 805.75 |
| 1551398400000 | 807.35 |
| 1551657600000 | 809.28 |
| 1551744000000 | 808.39 |
| 1551830400000 | 806.84 |
| 1551916800000 | 802.32 |
| 1552003200000 | 790.88 |
| 1552262400000 | 796.59 |
| 1552348800000 | 798.05 |
| 1552435200000 | 805.54 |
| 1552521600000 | 817.69 |
| 1552608000000 | 825.77 |
| 1552867200000 | 825.45 |
| 1552953600000 | 832.05 |
| 1553040000000 | 816.23 |
| 1553126400000 | 803.57 |
| 1553212800000 | 806.28 |
| 1553472000000 | 797.63 |
| 1553558400000 | 804.19 |
| 1553644800000 | 810.2 |
| 1553731200000 | 804.13 |
| 1553817600000 | 805.48 |
| 1554076800000 | 816.86 |
| 1554163200000 | 817.79 |
| 1554249600000 | 835.41 |
| 1554336000000 | 831.41 |
| 1554422400000 | 823.39 |
| 1554681600000 | 820.02 |
| 1554768000000 | 815.2 |
| 1554854400000 | 820.96 |
| 1554940800000 | 828.07 |
| 1555027200000 | 828.67 |
| 1555286400000 | 833.84 |
| 1555372800000 | 836.6 |
| 1555459200000 | 835.4 |
| 1555545600000 | 836.88 |
| 1555632000000 | 836.88 |
| 1555891200000 | 833.98 |
| 1555977600000 | 835.07 |
| 1556064000000 | 838.63 |
| 1556150400000 | 832.41 |
| 1556236800000 | 835.35 |
| 1556496000000 | 836.68 |
| 1556582400000 | 833.21 |
| 1556668800000 | 836.58 |
| 1556755200000 | 833.07 |
| 1556841600000 | 838.38 |
| 1557100800000 | 836.04 |
| 1557187200000 | 826.1 |
| 1557273600000 | 817.82 |
| 1557360000000 | 808.51 |
| 1557446400000 | 808.84 |
| 1557705600000 | 796.02 |
| 1557792000000 | 803.21 |
| 1557878400000 | 803.45 |
| 1557964800000 | 804.96 |
| 1558051200000 | 796.84 |
| 1558310400000 | 788.77 |
| 1558396800000 | 797.26 |
| 1558483200000 | 778.56 |
| 1558569600000 | 766.55 |
| 1558656000000 | 768.9 |
| 1558915200000 | 768.94 |
| 1559001600000 | 770.87 |
| 1559088000000 | 762.91 |
| 1559174400000 | 766.99 |
| 1559260800000 | 763.73 |
| 1559520000000 | 757.16 |
| 1559606400000 | 763.76 |
| 1559692800000 | 768.48 |
| 1559779200000 | 764.31 |
| 1559865600000 | 768.67 |
| 1560124800000 | 770.23 |
| 1560211200000 | 771 |
| 1560297600000 | 767.96 |
| 1560384000000 | 767.46 |
| 1560470400000 | 761.69 |
| 1560729600000 | 761.03 |
| 1560816000000 | 766.67 |
| 1560902400000 | 768.32 |
| 1560988800000 | 766.11 |
| 1561075200000 | 763.44 |
| 1561334400000 | 756.73 |
| 1561420800000 | 756.05 |
| 1561507200000 | 753.08 |
| 1561593600000 | 754.77 |
| 1561680000000 | 760.27 |
| 1561939200000 | 766.57 |
| 1562025600000 | 768.14 |
| 1562112000000 | 775 |
| 1562198400000 | 776.53 |
| 1562284800000 | 772.16 |
| 1562544000000 | 769.76 |
| 1562630400000 | 765.62 |
| 1562716800000 | 762.53 |
| 1562803200000 | 764.71 |
| 1562889600000 | 768.36 |
| 1563148800000 | 765.98 |
| 1563235200000 | 762.82 |
| 1563321600000 | 761.96 |
| 1563408000000 | 765.91 |
| 1563494400000 | 767.19 |
| 1563753600000 | 766.64 |
| 1563840000000 | 768.63 |
| 1563926400000 | 777.05 |
| 1564012800000 | 773.98 |
| 1564099200000 | 772.24 |
| 1564358400000 | 773.93 |
| 1564444800000 | 756.79 |
| 1564531200000 | 754.67 |
| 1564617600000 | 755.14 |
| 1564704000000 | 734.3 |
| 1564963200000 | 712.29 |
| 1565049600000 | 711.88 |
| 1565136000000 | 711.31 |
| 1565222400000 | 718.25 |
| 1565308800000 | 712.62 |
| 1565568000000 | 705.7 |
| 1565654400000 | 706.88 |
| 1565740800000 | 701 |
| 1565827200000 | 700.32 |
| 1565913600000 | 711.5 |
| 1566172800000 | 722.09 |
| 1566259200000 | 717.21 |
| 1566345600000 | 721.57 |
| 1566432000000 | 730.8 |
| 1566518400000 | 731.42 |
| 1566777600000 | 727.97 |
| 1566864000000 | 736.26 |
| 1566950400000 | 730.24 |
| 1567036800000 | 734.54 |
| 1567123200000 | 739.89 |
| 1567382400000 | 740.43 |
| 1567468800000 | 738.97 |
| 1567555200000 | 744 |
| 1567641600000 | 757.64 |
| 1567728000000 | 758.19 |
| 1567987200000 | 756.55 |
| 1568073600000 | 765.82 |
| 1568160000000 | 782.03 |
| 1568246400000 | 776.81 |
| 1568332800000 | 799.81 |
| 1568592000000 | 797.5 |
| 1568678400000 | 793.38 |
| 1568764800000 | 791.29 |
| 1568851200000 | 795.4 |
| 1568937600000 | 806.48 |
| 1569196800000 | 797.15 |
| 1569283200000 | 795.8 |
| 1569369600000 | 788.41 |
| 1569456000000 | 793.35 |
| 1569542400000 | 800.58 |
| 1569801600000 | 803.38 |
| 1569888000000 | 793.31 |
| 1569974400000 | 774.5 |
| 1570060800000 | 774.79 |
| 1570147200000 | 774.79 |
| 1570406400000 | 775.15 |
| 1570492800000 | 759.16 |
| 1570579200000 | 757.56 |
| 1570665600000 | 769.65 |
| 1570752000000 | 842.56 |
| 1571011200000 | 827.45 |
| 1571097600000 | 862.51 |
| 1571184000000 | 860.06 |
| 1571270400000 | 860.84 |
| 1571356800000 | 863.21 |
| 1571616000000 | 872.98 |
| 1571702400000 | 867.59 |
| 1571788800000 | 864.2 |
| 1571875200000 | 862.1 |
| 1571961600000 | 858.31 |
| 1572220800000 | 863.21 |
| 1572307200000 | 860.73 |
| 1572393600000 | 853.31 |
| 1572480000000 | 851.74 |
| 1572566400000 | 853.17 |
| 1572825600000 | 852.95 |
| 1572912000000 | 857.1 |
| 1572998400000 | 852.04 |
| 1573084800000 | 850.7 |
| 1573171200000 | 844.15 |
| 1573430400000 | 858.23 |
| 1573516800000 | 862.08 |
| 1573603200000 | 859.19 |
| 1573689600000 | 858.16 |
| 1573776000000 | 864.27 |
| 1574035200000 | 873.33 |
| 1574121600000 | 871.01 |
| 1574208000000 | 866.16 |
| 1574294400000 | 861.37 |
| 1574380800000 | 867.76 |
| 1574640000000 | 885.12 |
| 1574726400000 | 884.6 |
| 1574812800000 | 895.25 |
| 1574899200000 | 901.8 |
| 1574985600000 | 892.33 |
| 1575244800000 | 875.35 |
| 1575331200000 | 869.86 |
| 1575417600000 | 887.19 |
| 1575504000000 | 893.3 |
| 1575590400000 | 904.35 |
| 1575849600000 | 910.75 |
| 1575936000000 | 903.03 |
| 1576022400000 | 898.91 |
| 1576108800000 | 896.62 |
| 1576195200000 | 958.72 |
| 1576454400000 | 984.26 |
| 1576540800000 | 951.22 |
| 1576627200000 | 944.51 |
| 1576713600000 | 943.67 |
| 1576800000000 | 942.05 |
| 1577059200000 | 939.07 |
| 1577145600000 | 946.97 |
| 1577232000000 | 946.97 |
| 1577318400000 | 948.91 |
| 1577404800000 | 954.48 |
| 1577664000000 | 948.26 |
| 1577750400000 | 951.52 |
| 1577923200000 | 960.09 |
| 1578009600000 | 947.23 |
| 1578268800000 | 943.85 |
| 1578355200000 | 946.35 |
| 1578441600000 | 943.45 |
| 1578528000000 | 939.4 |
| 1578614400000 | 930.97 |
| 1578873600000 | 924.23 |
| 1578960000000 | 931.1 |
| 1579046400000 | 928.18 |
| 1579132800000 | 930.85 |
| 1579219200000 | 939.36 |
| 1579478400000 | 934.48 |
| 1579564800000 | 937.14 |
| 1579651200000 | 948.47 |
| 1579737600000 | 940.51 |
| 1579824000000 | 949.33 |
| 1580083200000 | 930.92 |
| 1580169600000 | 934.66 |
| 1580256000000 | 936.93 |
| 1580342400000 | 937.94 |
| 1580428800000 | 930.16 |
| 1580688000000 | 926.01 |
| 1580774400000 | 937.73 |
| 1580860800000 | 938.78 |
| 1580947200000 | 937.7 |
| 1581033600000 | 937.06 |
| 1581292800000 | 941.44 |
| 1581379200000 | 950.9 |
| 1581465600000 | 963.16 |
| 1581552000000 | 966.74 |
| 1581638400000 | 968.97 |
| 1581897600000 | 970.64 |
| 1581984000000 | 968.67 |
| 1582070400000 | 973.19 |
| 1582156800000 | 966.07 |
| 1582243200000 | 965.53 |
| 1582502400000 | 932.73 |
| 1582588800000 | 916.22 |
| 1582675200000 | 904.13 |
| 1582761600000 | 857.83 |
| 1582848000000 | 831.73 |
| 1583107200000 | 818.48 |
| 1583193600000 | 828.64 |
| 1583280000000 | 835.96 |
| 1583366400000 | 822.3 |
| 1583452800000 | 796.36 |
| 1583712000000 | 739.67 |
| 1583798400000 | 731.43 |
| 1583884800000 | 725.88 |
| 1583971200000 | 640.33 |
| 1584057600000 | 644.08 |
| 1584316800000 | 588.05 |
| 1584403200000 | 582.46 |
| 1584489600000 | 554.8 |
| 1584576000000 | 547.92 |
| 1584662400000 | 563.99 |
| 1584921600000 | 522.52 |
| 1585008000000 | 582.54 |
| 1585094400000 | 612.6 |
| 1585180800000 | 645.76 |
| 1585267200000 | 620.39 |
| 1585526400000 | 619.15 |
| 1585612800000 | 627.94 |
| 1585699200000 | 598.47 |
| 1585785600000 | 594.24 |
| 1585872000000 | 578.51 |
| 1586131200000 | 609.12 |
| 1586217600000 | 632.67 |
| 1586304000000 | 648.09 |
| 1586390400000 | 674.35 |
| 1586476800000 | 674.35 |
| 1586736000000 | 678.63 |
| 1586822400000 | 666.06 |
| 1586908800000 | 638.22 |
| 1586995200000 | 641.99 |
| 1587081600000 | 662.12 |
| 1587340800000 | 660.14 |
| 1587427200000 | 635.99 |
| 1587513600000 | 652.2 |
| 1587600000000 | 665.71 |
| 1587686400000 | 657.98 |
| 1587945600000 | 668.94 |
| 1588032000000 | 691.82 |
| 1588118400000 | 713.81 |
| 1588204800000 | 693.32 |
| 1588291200000 | 677.54 |
| 1588550400000 | 670.66 |
| 1588636800000 | 681.41 |
| 1588723200000 | 677.93 |
| 1588809600000 | 689.12 |
| 1588896000000 | 692.56 |
| 1589155200000 | 687.93 |
| 1589241600000 | 680.45 |
| 1589328000000 | 664.98 |
| 1589414400000 | 646.53 |
| 1589500800000 | 649.4 |
| 1589760000000 | 671.82 |
| 1589846400000 | 670.13 |
| 1589932800000 | 669.64 |
| 1590019200000 | 667.67 |
| 1590105600000 | 670.69 |
| 1590364800000 | 670.84 |
| 1590451200000 | 695.95 |
| 1590537600000 | 699.75 |
| 1590624000000 | 711.49 |
| 1590710400000 | 697.97 |
| 1590969600000 | 715.57 |
| 1591056000000 | 723.59 |
| 1591142400000 | 744.74 |
| 1591228800000 | 731.96 |
| 1591315200000 | 757.53 |
| 1591574400000 | 759.32 |
| 1591660800000 | 734.28 |
| 1591747200000 | 732.68 |
| 1591833600000 | 694.03 |
| 1591920000000 | 701.68 |
| 1592179200000 | 700.09 |
| 1592265600000 | 719.54 |
| 1592352000000 | 720.46 |
| 1592438400000 | 710.14 |
| 1592524800000 | 711.88 |
| 1592784000000 | 711.67 |
| 1592870400000 | 714.56 |
| 1592956800000 | 691.42 |
| 1593043200000 | 694.01 |
| 1593129600000 | 689.69 |
| 1593388800000 | 688.69 |
| 1593475200000 | 692.04 |
| 1593561600000 | 693.91 |
| 1593648000000 | 707.62 |
| 1593734400000 | 698.81 |
| 1593993600000 | 704.03 |
| 1594080000000 | 699.15 |
| 1594166400000 | 693.22 |
| 1594252800000 | 689.6 |
| 1594339200000 | 701.58 |
| 1594598400000 | 701.53 |
| 1594684800000 | 688.5 |
| 1594771200000 | 702.18 |
| 1594857600000 | 698.65 |
| 1594944000000 | 696.98 |
| 1595203200000 | 701.4 |
| 1595289600000 | 706.1 |
| 1595376000000 | 700.13 |
| 1595462400000 | 696.46 |
| 1595548800000 | 687.69 |
| 1595808000000 | 679.88 |
| 1595894400000 | 692.9 |
| 1595980800000 | 689.99 |
| 1596067200000 | 677.99 |
| 1596153600000 | 679.79 |
| 1596412800000 | 692.73 |
| 1596499200000 | 695.48 |
| 1596585600000 | 704.16 |
| 1596672000000 | 702.35 |
| 1596758400000 | 707.01 |
| 1597017600000 | 712.35 |
| 1597104000000 | 722.83 |
| 1597190400000 | 726.77 |
| 1597276800000 | 721.83 |
| 1597363200000 | 717.04 |
| 1597622400000 | 716.21 |
| 1597708800000 | 714.58 |
| 1597795200000 | 715.02 |
| 1597881600000 | 712.3 |
| 1597968000000 | 713.8 |
| 1598227200000 | 716.72 |
| 1598313600000 | 712.62 |
| 1598400000000 | 723.98 |
| 1598486400000 | 722.83 |
| 1598572800000 | 722.6 |
| 1598832000000 | 722.14 |
| 1598918400000 | 710.13 |
| 1599004800000 | 718.72 |
| 1599091200000 | 707.33 |
| 1599177600000 | 697.4 |
| 1599436800000 | 705.12 |
| 1599523200000 | 697.27 |
| 1599609600000 | 695.58 |
| 1599696000000 | 684.21 |
| 1599782400000 | 678.67 |
| 1600041600000 | 684.56 |
| 1600128000000 | 692.91 |
| 1600214400000 | 702.93 |
| 1600300800000 | 699.68 |
| 1600387200000 | 692.71 |
| 1600646400000 | 663.22 |
| 1600732800000 | 658.72 |
| 1600819200000 | 669.63 |
| 1600905600000 | 665.28 |
| 1600992000000 | 672.17 |
| 1601251200000 | 694.69 |
| 1601337600000 | 683.47 |
| 1601424000000 | 689.56 |
| 1601510400000 | 693.66 |
| 1601596800000 | 703.09 |
| 1601856000000 | 706.06 |
| 1601942400000 | 710.31 |
| 1602028800000 | 705.53 |
| 1602115200000 | 712.62 |
| 1602201600000 | 714.77 |
| 1602460800000 | 720.82 |
| 1602547200000 | 710.35 |
| 1602633600000 | 711.87 |
| 1602720000000 | 699.91 |
| 1602806400000 | 702.01 |
| 1603065600000 | 701.2 |
| 1603152000000 | 698.36 |
| 1603238400000 | 700.82 |
| 1603324800000 | 703.7 |
| 1603411200000 | 712.26 |
| 1603670400000 | 703.86 |
| 1603756800000 | 694.49 |
| 1603843200000 | 681.21 |
| 1603929600000 | 680.03 |
| 1604016000000 | 682.91 |
| 1604275200000 | 683.29 |
| 1604361600000 | 702.49 |
| 1604448000000 | 711.88 |
| 1604534400000 | 716.47 |
| 1604620800000 | 714.53 |
| 1604880000000 | 754.21 |
| 1604966400000 | 768.42 |
| 1605052800000 | 787.01 |
| 1605139200000 | 776.23 |
| 1605225600000 | 780.35 |
| 1605484800000 | 789.65 |
| 1605571200000 | 793.41 |
| 1605657600000 | 805.25 |
| 1605744000000 | 796.72 |
| 1605830400000 | 798.49 |
| 1606089600000 | 800.97 |
| 1606176000000 | 810.11 |
| 1606262400000 | 799.49 |
| 1606348800000 | 790.29 |
| 1606435200000 | 786.94 |
| 1606694400000 | 777.65 |
| 1606780800000 | 799.58 |
| 1606867200000 | 798.96 |
| 1606953600000 | 813.4 |
| 1607040000000 | 809.4 |
| 1607299200000 | 786.68 |
| 1607385600000 | 792.4 |
| 1607472000000 | 802.3 |
| 1607558400000 | 776.84 |
| 1607644800000 | 762.12 |
| 1607904000000 | 783.63 |
| 1607990400000 | 794.52 |
| 1608076800000 | 809.78 |
| 1608163200000 | 814.94 |
| 1608249600000 | 800.63 |
| 1608508800000 | 776.58 |
| 1608595200000 | 788.68 |
| 1608681600000 | 819.81 |
| 1608768000000 | 829.94 |
| 1608854400000 | 829.94 |
| 1609113600000 | 822.29 |
| 1609200000000 | 828.96 |
| 1609286400000 | 827.51 |
| 1609372800000 | 824.87 |
| 1609718400000 | 819.07 |
| 1609804800000 | 823.68 |
| 1609891200000 | 842.58 |
| 1609977600000 | 842.61 |
| 1610064000000 | 850.28 |
| 1610323200000 | 840.77 |
| 1610409600000 | 846.8 |
| 1610496000000 | 847.12 |
| 1610582400000 | 856.74 |
| 1610668800000 | 844.49 |
| 1610928000000 | 847.7 |
| 1611014400000 | 838.92 |
| 1611100800000 | 847.21 |
| 1611187200000 | 850.38 |
| 1611273600000 | 841.35 |
| 1611532800000 | 834.42 |
| 1611619200000 | 839.39 |
| 1611705600000 | 833.91 |
| 1611792000000 | 833.13 |
| 1611878400000 | 821.73 |
| 1612137600000 | 835.18 |
| 1612224000000 | 847.25 |
| 1612310400000 | 850.45 |
| 1612396800000 | 859.98 |
| 1612483200000 | 868.74 |
| 1612742400000 | 867.17 |
| 1612828800000 | 869 |
| 1612915200000 | 863.19 |
| 1613001600000 | 863.56 |
| 1613088000000 | 869.64 |
| 1613347200000 | 896.62 |
| 1613433600000 | 897.13 |
| 1613520000000 | 888.7 |
| 1613606400000 | 881.61 |
| 1613692800000 | 888.35 |
| 1613952000000 | 887.54 |
| 1614038400000 | 894.31 |
| 1614124800000 | 904.98 |
| 1614211200000 | 893.65 |
| 1614297600000 | 874.57 |
| 1614556800000 | 892.47 |
| 1614643200000 | 891.57 |
| 1614729600000 | 907.89 |
| 1614816000000 | 906.72 |
| 1614902400000 | 891.67 |
| 1615161600000 | 903.3 |
| 1615248000000 | 912.77 |
| 1615334400000 | 910.7 |
| 1615420800000 | 914.62 |
| 1615507200000 | 914.74 |
| 1615766400000 | 913.14 |
| 1615852800000 | 932.38 |
| 1615939200000 | 919.86 |
| 1616025600000 | 924.32 |
| 1616112000000 | 915.73 |
| 1616371200000 | 913.3 |
| 1616457600000 | 917.01 |
| 1616544000000 | 917.28 |
| 1616630400000 | 921.54 |
| 1616716800000 | 932.62 |
| 1616976000000 | 928.62 |
| 1617062400000 | 937.52 |
| 1617148800000 | 935.52 |
| 1617235200000 | 947.34 |
| 1617321600000 | 947.5 |
| 1617580800000 | 949.57 |
| 1617667200000 | 954.15 |
| 1617753600000 | 953.08 |
| 1617840000000 | 955.31 |
| 1617926400000 | 956.09 |
| 1618185600000 | 953.88 |
| 1618272000000 | 954.99 |
| 1618358400000 | 955.97 |
| 1618444800000 | 961.44 |
| 1618531200000 | 966.51 |
| 1618790400000 | 976.34 |
| 1618876800000 | 954.91 |
| 1618963200000 | 952.11 |
| 1619049600000 | 957.13 |
| 1619136000000 | 955.15 |
| 1619395200000 | 960.07 |
| 1619481600000 | 959.05 |
| 1619568000000 | 960.13 |
| 1619654400000 | 961.55 |
| 1619740800000 | 958.26 |
| 1620000000000 | 961.02 |
| 1620086400000 | 951.99 |
| 1620172800000 | 964.64 |
| 1620259200000 | 961.72 |
| 1620345600000 | 971.97 |
| 1620604800000 | 985.9 |
| 1620691200000 | 962.58 |
| 1620777600000 | 967.38 |
| 1620864000000 | 961.65 |
| 1620950400000 | 975.3 |
| 1621209600000 | 971.87 |
| 1621296000000 | 978.26 |
| 1621382400000 | 969.25 |
| 1621468800000 | 979.73 |
| 1621555200000 | 981.24 |
| 1621814400000 | 983.53 |
| 1621900800000 | 979.15 |
| 1621987200000 | 983.82 |
| 1622073600000 | 991 |
| 1622160000000 | 995.27 |
| 1622419200000 | 994.17 |
| 1622505600000 | 997.54 |
| 1622592000000 | 1001.01 |
| 1622678400000 | 996.99 |
| 1622764800000 | 999.97 |
| 1623024000000 | 1006.62 |
| 1623110400000 | 1006.82 |
| 1623196800000 | 993.69 |
| 1623283200000 | 994.5 |
| 1623369600000 | 1005.56 |
| 1623628800000 | 1005.28 |
| 1623715200000 | 1002.39 |
| 1623801600000 | 1006.25 |
| 1623888000000 | 1010.83 |
| 1623974400000 | 989.69 |
| 1624233600000 | 1004.3 |
| 1624320000000 | 1011.39 |
| 1624406400000 | 1007.87 |
| 1624492800000 | 1005.34 |
| 1624579200000 | 1007.58 |
| 1624838400000 | 1000.48 |
| 1624924800000 | 998.82 |
| 1625011200000 | 994.08 |
| 1625097600000 | 1002.43 |
| 1625184000000 | 1005.26 |
| 1625443200000 | 1021.44 |
| 1625529600000 | 1014.48 |
| 1625616000000 | 1020.54 |
| 1625702400000 | 995.05 |
| 1625788800000 | 1014.82 |
| 1626048000000 | 1022.13 |
| 1626134400000 | 1020.37 |
| 1626220800000 | 1015.98 |
| 1626307200000 | 1003.41 |
| 1626393600000 | 998.29 |
| 1626652800000 | 964.52 |
| 1626739200000 | 968.15 |
| 1626825600000 | 993.51 |
| 1626912000000 | 1004.48 |
| 1626998400000 | 1015.19 |
| 1627257600000 | 1016.68 |
| 1627344000000 | 1017.24 |
| 1627430400000 | 1023.39 |
| 1627516800000 | 1022.68 |
| 1627603200000 | 1017.52 |
| 1627862400000 | 1023.66 |
| 1627948800000 | 1024.89 |
| 1628035200000 | 1034.34 |
| 1628121600000 | 1040.95 |
| 1628208000000 | 1049.5 |
| 1628467200000 | 1049.28 |
| 1628553600000 | 1055.71 |
| 1628640000000 | 1063.62 |
| 1628726400000 | 1060.87 |
| 1628812800000 | 1059.68 |
| 1629072000000 | 1056.4 |
| 1629158400000 | 1049.38 |
| 1629244800000 | 1055.98 |
| 1629331200000 | 1040.84 |
| 1629417600000 | 1044.7 |
| 1629676800000 | 1049.44 |
| 1629763200000 | 1052.79 |
| 1629849600000 | 1059.63 |
| 1629936000000 | 1055.91 |
| 1630022400000 | 1057.3 |
| 1630281600000 | 1057.26 |
| 1630368000000 | 1056.7 |
| 1630454400000 | 1062.62 |
| 1630540800000 | 1061.85 |
| 1630627200000 | 1061.22 |
| 1630886400000 | 1063.99 |
| 1630972800000 | 1056.53 |
| 1631059200000 | 1044.77 |
| 1631145600000 | 1049.84 |
| 1631232000000 | 1045.72 |
| 1631491200000 | 1053.46 |
| 1631577600000 | 1049.06 |
| 1631664000000 | 1039.53 |
| 1631750400000 | 1050.16 |
| 1631836800000 | 1045.89 |
| 1632096000000 | 1024.8 |
| 1632182400000 | 1036.92 |
| 1632268800000 | 1049.41 |
| 1632355200000 | 1057.08 |
| 1632441600000 | 1045.27 |
| 1632700800000 | 1048.52 |
| 1632787200000 | 1018.64 |
| 1632873600000 | 1018.36 |
| 1632960000000 | 1019.3 |
| 1633046400000 | 1017.94 |
| 1633305600000 | 1010.56 |
| 1633392000000 | 1024.81 |
| 1633478400000 | 1011.35 |
| 1633564800000 | 1021.92 |
| 1633651200000 | 1022.87 |
| 1633910400000 | 1022.46 |
| 1633996800000 | 1026.83 |
| 1634083200000 | 1033.63 |
| 1634169600000 | 1041.29 |
| 1634256000000 | 1054.68 |
| 1634515200000 | 1050.81 |
| 1634601600000 | 1059.43 |
| 1634688000000 | 1055.8 |
| 1634774400000 | 1053.41 |
| 1634860800000 | 1046.05 |
| 1635120000000 | 1049.06 |
| 1635206400000 | 1062.53 |
| 1635292800000 | 1055.83 |
| 1635379200000 | 1054.87 |
| 1635465600000 | 1054.56 |
| 1635724800000 | 1055.24 |
| 1635811200000 | 1050.62 |
| 1635897600000 | 1049.47 |
| 1635984000000 | 1045.19 |
| 1636070400000 | 1047.26 |
| 1636329600000 | 1045.82 |
| 1636416000000 | 1039.63 |
| 1636502400000 | 1052.66 |
| 1636588800000 | 1056.52 |
| 1636675200000 | 1059.71 |
| 1636934400000 | 1066.87 |
| 1637020800000 | 1068.99 |
| 1637107200000 | 1066.92 |
| 1637193600000 | 1072.18 |
| 1637280000000 | 1071.68 |
| 1637539200000 | 1076.03 |
| 1637625600000 | 1065.9 |
| 1637712000000 | 1070.83 |
| 1637798400000 | 1074.6 |
| 1637884800000 | 1033.51 |
| 1638144000000 | 1043.08 |
| 1638230400000 | 1027.62 |
| 1638316800000 | 1045.4 |
| 1638403200000 | 1036.45 |
| 1638489600000 | 1031.37 |
| 1638748800000 | 1043.06 |
| 1638835200000 | 1058.32 |
| 1638921600000 | 1049.39 |
| 1639008000000 | 1050.22 |
| 1639094400000 | 1042.97 |
| 1639353600000 | 1032.81 |
| 1639440000000 | 1032.59 |
| 1639526400000 | 1026.29 |
| 1639612800000 | 1037.61 |
| 1639699200000 | 1038.98 |
| 1639958400000 | 1026.53 |
| 1640044800000 | 1042.44 |
| 1640131200000 | 1057.49 |
| 1640217600000 | 1069.96 |
| 1640304000000 | 1069.18 |
| 1640563200000 | 1070.58 |
| 1640649600000 | 1073.26 |
| 1640736000000 | 1086.31 |
| 1640822400000 | 1088.34 |
| 1640908800000 | 1085.32 |
| 1641168000000 | 1085.23 |
| 1641254400000 | 1106.93 |
| 1641340800000 | 1106.48 |
| 1641427200000 | 1097.4 |
| 1641513600000 | 1097.88 |
| 1641772800000 | 1091.37 |
| 1641859200000 | 1096.81 |
| 1641945600000 | 1095.23 |
| 1642032000000 | 1095.96 |
| 1642118400000 | 1084.34 |
| 1642377600000 | 1092.5 |
| 1642464000000 | 1085.4 |
| 1642550400000 | 1088.53 |
| 1642636800000 | 1089.34 |
| 1642723200000 | 1062.54 |
| 1642982400000 | 1025.31 |
| 1643068800000 | 1040.65 |
| 1643155200000 | 1053.6 |
| 1643241600000 | 1059.64 |
| 1643328000000 | 1052.11 |
| 1643587200000 | 1055.74 |
| 1643673600000 | 1065.84 |
| 1643760000000 | 1076.49 |
| 1643846400000 | 1056.17 |
| 1643932800000 | 1030.84 |
| 1644192000000 | 1034.93 |
| 1644278400000 | 1036.78 |
| 1644364800000 | 1052.4 |
| 1644451200000 | 1056.15 |
| 1644537600000 | 1054.38 |
| 1644796800000 | 1033.53 |
| 1644883200000 | 1042.11 |
| 1644969600000 | 1041.93 |
| 1645056000000 | 1033.11 |
| 1645142400000 | 1027.38 |
| 1645401600000 | 1020.91 |
| 1645488000000 | 1017.69 |
| 1645574400000 | 1019 |
| 1645660800000 | 973.44 |
| 1645747200000 | 1009.4 |
| 1646006400000 | 1015.33 |
| 1646092800000 | 982.2 |
| 1646179200000 | 991.89 |
| 1646265600000 | 969.36 |
| 1646352000000 | 944.34 |
| 1646611200000 | 929.25 |
| 1646697600000 | 924.69 |
| 1646784000000 | 958.49 |
| 1646870400000 | 949.15 |
| 1646956800000 | 961.56 |
| 1647216000000 | 980.08 |
| 1647302400000 | 975.64 |
| 1647388800000 | 999.89 |
| 1647475200000 | 997.35 |
| 1647561600000 | 1012.67 |
| 1647820800000 | 1005.05 |
| 1647907200000 | 1022.38 |
| 1647993600000 | 1007.21 |
| 1648080000000 | 1001.56 |
| 1648166400000 | 1003.06 |
| 1648425600000 | 998.36 |
| 1648512000000 | 1006.53 |
| 1648598400000 | 991.81 |
| 1648684800000 | 985.54 |
| 1648771200000 | 991.92 |
| 1649030400000 | 999.7 |
| 1649116800000 | 1013.27 |
| 1649203200000 | 1001.22 |
| 1649289600000 | 996.27 |
| 1649376000000 | 1003.79 |
| 1649635200000 | 1000.88 |
| 1649721600000 | 991.38 |
| 1649808000000 | 988.93 |
| 1649894400000 | 1002.63 |
| 1649980800000 | 1002.63 |
| 1650240000000 | 998.95 |
| 1650326400000 | 993.41 |
| 1650412800000 | 998.83 |
| 1650499200000 | 1004.6 |
| 1650585600000 | 983.92 |
| 1650844800000 | 972.23 |
| 1650931200000 | 964.67 |
| 1651017600000 | 962.4 |
| 1651104000000 | 964.68 |
| 1651190400000 | 970.35 |
| 1651449600000 | 970.12 |
| 1651536000000 | 963.49 |
| 1651622400000 | 943.43 |
| 1651708800000 | 927.93 |
| 1651795200000 | 900.43 |
| 1652054400000 | 882.62 |
| 1652140800000 | 887.88 |
| 1652227200000 | 899.59 |
| 1652313600000 | 900.55 |
| 1652400000000 | 920.88 |
| 1652659200000 | 926.29 |
| 1652745600000 | 937.53 |
| 1652832000000 | 926.82 |
| 1652918400000 | 910.92 |
| 1653004800000 | 922.48 |
| 1653264000000 | 935.39 |
| 1653350400000 | 914.98 |
| 1653436800000 | 926.25 |
| 1653523200000 | 937.51 |
| 1653609600000 | 945.04 |
| 1653868800000 | 948.36 |
| 1653955200000 | 942.21 |
| 1654041600000 | 929.84 |
| 1654128000000 | 929.03 |
| 1654214400000 | 927.01 |
| 1654473600000 | 942.52 |
| 1654560000000 | 937.67 |
| 1654646400000 | 929.9 |
| 1654732800000 | 923.92 |
| 1654819200000 | 901.85 |
| 1655078400000 | 875.63 |
| 1655164800000 | 861.31 |
| 1655251200000 | 884.96 |
| 1655337600000 | 868.28 |
| 1655424000000 | 870.27 |
| 1655683200000 | 876.61 |
| 1655769600000 | 871.74 |
| 1655856000000 | 870.85 |
| 1655942400000 | 863.17 |
| 1656028800000 | 885.96 |
| 1656288000000 | 886.11 |
| 1656374400000 | 890.44 |
| 1656460800000 | 874.19 |
| 1656547200000 | 858.73 |
| 1656633600000 | 854.49 |
| 1656892800000 | 862.06 |
| 1656979200000 | 845.67 |
| 1657065600000 | 859.85 |
| 1657152000000 | 880.41 |
| 1657238400000 | 887.06 |
| 1657497600000 | 882.77 |
| 1657584000000 | 893.01 |
| 1657670400000 | 885.01 |
| 1657756800000 | 866.53 |
| 1657843200000 | 876.25 |
| 1658102400000 | 888.93 |
| 1658188800000 | 897.16 |
| 1658275200000 | 897.73 |
| 1658361600000 | 904.72 |
| 1658448000000 | 913.23 |
| 1658707200000 | 916.1 |
| 1658793600000 | 911.12 |
| 1658880000000 | 917.57 |
| 1658966400000 | 923.48 |
| 1659052800000 | 939.29 |
| 1659312000000 | 943.2 |
| 1659398400000 | 939.09 |
| 1659484800000 | 945.32 |
| 1659571200000 | 943.01 |
| 1659657600000 | 934.04 |
| 1659916800000 | 941.56 |
| 1660003200000 | 931.97 |
| 1660089600000 | 955.43 |
| 1660176000000 | 951.2 |
| 1660262400000 | 956.71 |
| 1660521600000 | 961.47 |
| 1660608000000 | 961.59 |
| 1660694400000 | 947.24 |
| 1660780800000 | 948.4 |
| 1660867200000 | 927.79 |
| 1661126400000 | 919.45 |
| 1661212800000 | 912.71 |
| 1661299200000 | 902.69 |
| 1661385600000 | 899.89 |
| 1661472000000 | 883.91 |
| 1661731200000 | 879.46 |
| 1661817600000 | 871.78 |
| 1661904000000 | 861.16 |
| 1661990400000 | 840.67 |
| 1662076800000 | 856.53 |
| 1662336000000 | 856.07 |
| 1662422400000 | 873.82 |
| 1662508800000 | 860.95 |
| 1662595200000 | 858.41 |
| 1662681600000 | 872.95 |
| 1662940800000 | 894.2 |
| 1663027200000 | 872.99 |
| 1663113600000 | 860.34 |
| 1663200000000 | 858.6 |
| 1663286400000 | 849.55 |
| 1663545600000 | 849.06 |
| 1663632000000 | 833.74 |
| 1663718400000 | 843.93 |
| 1663804800000 | 828.65 |
| 1663891200000 | 789.94 |
| 1664150400000 | 768.91 |
| 1664236800000 | 743.92 |
| 1664323200000 | 737.89 |
| 1664409600000 | 715.31 |
| 1664496000000 | 737.85 |
| 1664755200000 | 754.42 |
| 1664841600000 | 773.25 |
| 1664928000000 | 752.86 |
| 1665014400000 | 746.18 |
| 1665100800000 | 737.55 |
| 1665360000000 | 735.84 |
| 1665446400000 | 726.64 |
| 1665532800000 | 704.88 |
| 1665619200000 | 738.33 |
| 1665705600000 | 745.14 |
| 1665964800000 | 771.18 |
| 1666051200000 | 762.13 |
| 1666137600000 | 748.34 |
| 1666224000000 | 755.38 |
| 1666310400000 | 740.85 |
| 1666569600000 | 758 |
| 1666656000000 | 779.87 |
| 1666742400000 | 786.91 |
| 1666828800000 | 792.61 |
| 1666915200000 | 787.47 |
| 1667174400000 | 791.51 |
| 1667260800000 | 802.5 |
| 1667347200000 | 801.4 |
| 1667433600000 | 785.06 |
| 1667520000000 | 793.89 |
| 1667779200000 | 802.43 |
| 1667865600000 | 811.07 |
| 1667952000000 | 800.11 |
| 1668038400000 | 840.39 |
| 1668124800000 | 842.62 |
| 1668384000000 | 842.32 |
| 1668470400000 | 843.74 |
| 1668556800000 | 827.4 |
| 1668643200000 | 830.27 |
| 1668729600000 | 853.34 |
| 1668988800000 | 853.31 |
| 1669075200000 | 858.37 |
| 1669161600000 | 870.47 |
| 1669248000000 | 880.49 |
| 1669334400000 | 875.78 |
| 1669593600000 | 860.18 |
| 1669680000000 | 858.96 |
| 1669766400000 | 854.66 |
| 1669852800000 | 870.16 |
| 1669939200000 | 869.83 |
| 1670198400000 | 863.74 |
| 1670284800000 | 862.15 |
| 1670371200000 | 855.09 |
| 1670457600000 | 847.47 |
| 1670544000000 | 858.99 |
| 1670803200000 | 850.09 |
| 1670889600000 | 863.89 |
| 1670976000000 | 863.94 |
| 1671062400000 | 841.78 |
| 1671148800000 | 822.64 |
| 1671408000000 | 824.87 |
| 1671494400000 | 819.94 |
| 1671580800000 | 834.85 |
| 1671667200000 | 824.98 |
| 1671753600000 | 828.27 |
| 1672012800000 | 828.27 |
| 1672099200000 | 822.44 |
| 1672185600000 | 830.29 |
| 1672272000000 | 832.26 |
| 1672358400000 | 821.6 |
| 1672617600000 | 821.6 |
| 1672704000000 | 844.69 |
| 1672790400000 | 859.01 |
| 1672876800000 | 861.54 |
| 1672963200000 | 871.13 |
| 1673222400000 | 871.6 |
| 1673308800000 | 865.26 |
| 1673395200000 | 865.24 |
| 1673481600000 | 881.08 |
| 1673568000000 | 886.98 |
| 1673827200000 | 893.43 |
| 1673913600000 | 897.25 |
| 1674000000000 | 901.27 |
| 1674086400000 | 890.7 |
| 1674172800000 | 894.25 |
| 1674432000000 | 895.64 |
| 1674518400000 | 893.41 |
| 1674604800000 | 895.78 |
| 1674691200000 | 907.15 |
| 1674777600000 | 915.58 |
| 1675036800000 | 913.67 |
| 1675123200000 | 903.83 |
| 1675209600000 | 902.03 |
| 1675296000000 | 927.19 |
| 1675382400000 | 915.83 |
| 1675641600000 | 908.13 |
| 1675728000000 | 908.24 |
| 1675814400000 | 914.58 |
| 1675900800000 | 915.79 |
| 1675987200000 | 902.96 |
| 1676246400000 | 905.52 |
| 1676332800000 | 907.47 |
| 1676419200000 | 897.42 |
| 1676505600000 | 902.19 |
| 1676592000000 | 896.7 |
| 1676851200000 | 898.7 |
| 1676937600000 | 895.4 |
| 1677024000000 | 891.91 |
| 1677110400000 | 896.08 |
| 1677196800000 | 890.59 |
| 1677456000000 | 903.53 |
| 1677542400000 | 910.54 |
| 1677628800000 | 889.19 |
| 1677715200000 | 886.4 |
| 1677801600000 | 895.5 |
| 1678060800000 | 896.62 |
| 1678147200000 | 887.05 |
| 1678233600000 | 884.59 |
| 1678320000000 | 883.08 |
| 1678406400000 | 869.59 |
| 1678665600000 | 843.08 |
| 1678752000000 | 856.43 |
| 1678838400000 | 836.02 |
| 1678924800000 | 847 |
| 1679011200000 | 827.83 |
| 1679270400000 | 834.81 |
| 1679356800000 | 845.65 |
| 1679443200000 | 843.06 |
| 1679529600000 | 837.32 |
| 1679616000000 | 826.36 |
| 1679875200000 | 832.61 |
| 1679961600000 | 830.33 |
| 1680048000000 | 845.54 |
| 1680134400000 | 861.13 |
| 1680220800000 | 865.26 |
| 1680480000000 | 864.77 |
| 1680566400000 | 864.44 |
| 1680652800000 | 859.78 |
| 1680739200000 | 872.5 |
| 1680825600000 | 872.5 |
| 1681084800000 | 873.9 |
| 1681171200000 | 881.56 |
| 1681257600000 | 882.89 |
| 1681344000000 | 882.86 |
| 1681430400000 | 887.21 |
| 1681689600000 | 887.56 |
| 1681776000000 | 892.32 |
| 1681862400000 | 893.25 |
| 1681948800000 | 890.98 |
| 1682035200000 | 890.89 |
| 1682294400000 | 891.26 |
| 1682380800000 | 887.56 |
| 1682467200000 | 892.23 |
| 1682553600000 | 897.07 |
| 1682640000000 | 906.09 |
| 1682899200000 | 907.53 |
| 1682985600000 | 896.03 |
| 1683072000000 | 891.64 |
| 1683158400000 | 891.42 |
| 1683244800000 | 905.3 |
| 1683504000000 | 905.66 |
| 1683590400000 | 904.05 |
| 1683676800000 | 900.73 |
| 1683763200000 | 898.31 |
| 1683849600000 | 898.43 |
| 1684108800000 | 907 |
| 1684195200000 | 901.7 |
| 1684281600000 | 900.4 |
| 1684368000000 | 900.4 |
| 1684454400000 | 902.84 |
| 1684713600000 | 904.58 |
| 1684800000000 | 907.87 |
| 1684886400000 | 887.4 |
| 1684972800000 | 880.08 |
| 1685059200000 | 880.15 |
| 1685318400000 | 881.37 |
| 1685404800000 | 885.39 |
| 1685491200000 | 881.77 |
| 1685577600000 | 891.95 |
| 1685664000000 | 903.59 |
| 1685923200000 | 894.5 |
| 1686009600000 | 903.81 |
| 1686096000000 | 902.62 |
| 1686182400000 | 900.01 |
| 1686268800000 | 902.53 |
| 1686528000000 | 898.69 |
| 1686614400000 | 896.96 |
| 1686700800000 | 898.07 |
| 1686787200000 | 889.97 |
| 1686873600000 | 894.76 |
| 1687132800000 | 888.77 |
| 1687219200000 | 883.22 |
| 1687305600000 | 866.26 |
| 1687392000000 | 854.53 |
| 1687478400000 | 847.34 |
| 1687737600000 | 846.71 |
| 1687824000000 | 850.66 |
| 1687910400000 | 854.93 |
| 1687996800000 | 848.29 |
| 1688083200000 | 862.17 |
| 1688342400000 | 868.99 |
| 1688428800000 | 870.6 |
| 1688515200000 | 862.55 |
| 1688601600000 | 843.57 |
| 1688688000000 | 845.61 |
| 1688947200000 | 844.78 |
| 1689033600000 | 854.45 |
| 1689120000000 | 873.45 |
| 1689206400000 | 879.58 |
| 1689292800000 | 874.09 |
| 1689552000000 | 868.92 |
| 1689638400000 | 881.05 |
| 1689724800000 | 902.59 |
| 1689811200000 | 904.86 |
| 1689897600000 | 902.45 |
| 1690156800000 | 904.95 |
| 1690243200000 | 909.47 |
| 1690329600000 | 917.9 |
| 1690416000000 | 915.12 |
| 1690502400000 | 907.18 |
| 1690761600000 | 906.84 |
| 1690848000000 | 896.69 |
| 1690934400000 | 879.05 |
| 1691020800000 | 881.94 |
| 1691107200000 | 883.91 |
| 1691366400000 | 883.56 |
| 1691452800000 | 880.11 |
| 1691539200000 | 880.44 |
| 1691625600000 | 885.74 |
| 1691712000000 | 877.59 |
| 1691971200000 | 877.12 |
| 1692057600000 | 872.26 |
| 1692144000000 | 872.94 |
| 1692230400000 | 866.59 |
| 1692316800000 | 859.32 |
| 1692576000000 | 849.77 |
| 1692662400000 | 854.74 |
| 1692748800000 | 860.22 |
| 1692835200000 | 859.62 |
| 1692921600000 | 856.97 |
| 1693180800000 | 855.83 |
| 1693267200000 | 875.24 |
| 1693353600000 | 878.97 |
| 1693440000000 | 882.4 |
| 1693526400000 | 879.82 |
| 1693785600000 | 879.74 |
| 1693872000000 | 876.39 |
| 1693958400000 | 871.18 |
| 1694044800000 | 868.17 |
| 1694131200000 | 872.8 |
| 1694390400000 | 878.22 |
| 1694476800000 | 881.11 |
| 1694563200000 | 884.94 |
| 1694649600000 | 901.13 |
| 1694736000000 | 898.91 |
| 1694995200000 | 882.29 |
| 1695081600000 | 884.65 |
| 1695168000000 | 900 |
| 1695254400000 | 892.55 |
| 1695340800000 | 889.17 |
| 1695600000000 | 879.9 |
| 1695686400000 | 880.63 |
| 1695772800000 | 871.46 |
| 1695859200000 | 862.92 |
| 1695945600000 | 870.36 |
| 1696204800000 | 855.34 |
| 1696291200000 | 841.25 |
| 1696377600000 | 837.63 |
| 1696464000000 | 845.42 |
| 1696550400000 | 854.41 |
| 1696809600000 | 846.54 |
| 1696896000000 | 868.63 |
| 1696982400000 | 869.64 |
| 1697068800000 | 865.14 |
| 1697155200000 | 852.82 |
| 1697414400000 | 858.32 |
| 1697500800000 | 863.05 |
| 1697587200000 | 851.39 |
| 1697673600000 | 835.18 |
| 1697760000000 | 825.66 |
| 1698019200000 | 825.94 |
| 1698105600000 | 821.55 |
| 1698192000000 | 816.63 |
| 1698278400000 | 817.72 |
| 1698364800000 | 810.77 |
| 1698624000000 | 812.18 |
| 1698710400000 | 820.05 |
| 1698796800000 | 827.8 |
| 1698883200000 | 845.22 |
| 1698969600000 | 862.24 |
| 1699228800000 | 852.5 |
| 1699315200000 | 855.98 |
| 1699401600000 | 853.95 |
| 1699488000000 | 863.21 |
| 1699574400000 | 853.12 |
| 1699833600000 | 859.77 |
| 1699920000000 | 882.47 |
| 1700006400000 | 884.02 |
| 1700092800000 | 871.94 |
| 1700179200000 | 883.67 |
| 1700438400000 | 883.26 |
| 1700524800000 | 878.17 |
| 1700611200000 | 881.99 |
| 1700697600000 | 883.94 |
| 1700784000000 | 889.16 |
| 1701043200000 | 890.45 |
| 1701129600000 | 890.65 |
| 1701216000000 | 898.15 |
| 1701302400000 | 895.93 |
| 1701388800000 | 909.31 |
| 1701648000000 | 910.08 |
| 1701734400000 | 916.1 |
| 1701820800000 | 927.89 |
| 1701907200000 | 927.69 |
| 1701993600000 | 930.95 |
| 1702252800000 | 935.02 |
| 1702339200000 | 927.15 |
| 1702425600000 | 924.66 |
| 1702512000000 | 952.09 |
| 1702598400000 | 945.93 |
| 1702857600000 | 941.4 |
| 1702944000000 | 946.59 |
| 1703030400000 | 956.91 |
| 1703116800000 | 950.31 |
| 1703203200000 | 955.75 |
| 1703462400000 | 955.75 |
| 1703548800000 | 954.08 |
| 1703635200000 | 957.75 |
| 1703721600000 | 953.5 |
| 1703808000000 | 955.31 |
| 1704153600000 | 950.66 |
| 1704240000000 | 948.55 |
| 1704326400000 | 956.99 |
| 1704412800000 | 955.16 |
| 1704672000000 | 966.26 |
| 1704758400000 | 961.67 |
| 1704844800000 | 952.03 |
| 1704931200000 | 934.45 |
| 1705017600000 | 941.79 |
| 1705276800000 | 938.54 |
| 1705363200000 | 933.95 |
| 1705449600000 | 917.47 |
| 1705536000000 | 920.57 |
| 1705622400000 | 917.39 |
| 1705881600000 | 934.48 |
| 1705968000000 | 930.18 |
| 1706054400000 | 936.71 |
| 1706140800000 | 938.44 |
| 1706227200000 | 943.64 |
| 1706486400000 | 942.39 |
| 1706572800000 | 941.78 |
| 1706659200000 | 941.25 |
| 1706745600000 | 928.7 |
| 1706832000000 | 931.85 |
| 1707091200000 | 920.14 |
| 1707177600000 | 927.42 |
| 1707264000000 | 922.6 |
| 1707350400000 | 914.39 |
| 1707436800000 | 909.56 |
| 1707696000000 | 916.66 |
| 1707782400000 | 904 |
| 1707868800000 | 907.68 |
| 1707955200000 | 914.95 |
| 1708041600000 | 924.4 |
| 1708300800000 | 924.55 |
| 1708387200000 | 933.62 |
| 1708473600000 | 930.73 |
| 1708560000000 | 933.45 |
| 1708646400000 | 935.45 |
| 1708905600000 | 929.53 |
| 1708992000000 | 930.32 |
| 1709078400000 | 926.79 |
| 1709164800000 | 931.92 |
| 1709251200000 | 943.65 |
| 1709510400000 | 938.43 |
| 1709596800000 | 943.99 |
| 1709683200000 | 949.82 |
| 1709769600000 | 958.32 |
| 1709856000000 | 963.35 |
| 1710115200000 | 959.37 |
| 1710201600000 | 962.6 |
| 1710288000000 | 959.2 |
| 1710374400000 | 957.09 |
| 1710460800000 | 958.4 |
| 1710720000000 | 955.67 |
| 1710806400000 | 953.38 |
| 1710892800000 | 959.31 |
| 1710979200000 | 974.8 |
| 1711065600000 | 977.48 |
| 1711324800000 | 974.47 |
| 1711411200000 | 978.53 |
| 1711497600000 | 981.88 |
| 1711584000000 | 986.2 |
| 1711670400000 | 986.2 |
| 1711929600000 | 985.77 |
| 1712016000000 | 974.93 |
| 1712102400000 | 975.13 |
| 1712188800000 | 984.28 |
| 1712275200000 | 971.86 |
| 1712534400000 | 976.52 |
| 1712620800000 | 971.34 |
| 1712707200000 | 973.06 |
| 1712793600000 | 968.19 |
| 1712880000000 | 970.22 |
| 1713139200000 | 973.19 |
| 1713225600000 | 952.15 |
| 1713312000000 | 955.22 |
| 1713398400000 | 962.92 |
| 1713484800000 | 960.36 |
| 1713744000000 | 969.43 |
| 1713830400000 | 981.13 |
| 1713916800000 | 974.32 |
| 1714003200000 | 975.63 |
| 1714089600000 | 987.22 |
| 1714348800000 | 995.82 |
| 1714435200000 | 991.56 |
| 1714521600000 | 991.42 |
| 1714608000000 | 993.71 |
| 1714694400000 | 1001.59 |
| 1714953600000 | 1002.66 |
| 1715040000000 | 1019.68 |
| 1715126400000 | 1024.11 |
| 1715212800000 | 1028.66 |
| 1715299200000 | 1033.57 |
| 1715558400000 | 1031.98 |
| 1715644800000 | 1039.37 |
| 1715731200000 | 1049.68 |
| 1715817600000 | 1058.73 |
| 1715904000000 | 1058.24 |
| 1716163200000 | 1061.16 |
| 1716249600000 | 1060.43 |
| 1716336000000 | 1060.43 |
| 1716422400000 | 1053.34 |
| 1716508800000 | 1055.72 |
| 1716768000000 | 1057.7 |
| 1716854400000 | 1053.97 |
| 1716940800000 | 1043.11 |
| 1717027200000 | 1060.03 |
| 1717113600000 | 1060.45 |
| 1717372800000 | 1070.08 |
| 1717459200000 | 1065.6 |
| 1717545600000 | 1058.48 |
| 1717632000000 | 1063.59 |
| 1717718400000 | 1056.52 |
| 1717977600000 | 1057.74 |
| 1718064000000 | 1042.61 |
| 1718150400000 | 1055.87 |
| 1718236800000 | 1045.45 |
| 1718323200000 | 1042.35 |
| 1718582400000 | 1041.34 |
| 1718668800000 | 1050.84 |
| 1718755200000 | 1051.2 |
| 1718841600000 | 1060.92 |
| 1718928000000 | 1054.29 |
| 1719187200000 | 1061.5 |
| 1719273600000 | 1053.75 |
| 1719360000000 | 1047.76 |
| 1719446400000 | 1049.14 |
| 1719532800000 | 1042.77 |
| 1719792000000 | 1046.62 |
| 1719878400000 | 1041.03 |
| 1719964800000 | 1059.56 |
| 1720051200000 | 1069.28 |
| 1720137600000 | 1078.48 |
| 1720396800000 | 1081.43 |
| 1720483200000 | 1068.56 |
| 1720569600000 | 1083.49 |
| 1720656000000 | 1101.24 |
| 1720742400000 | 1104.34 |
| 1721001600000 | 1098.14 |
| 1721088000000 | 1100.36 |
| 1721174400000 | 1101.13 |
| 1721260800000 | 1107.28 |
| 1721347200000 | 1098.36 |
| 1721606400000 | 1103.03 |
| 1721692800000 | 1105.73 |
| 1721779200000 | 1101.68 |
| 1721865600000 | 1097.17 |
| 1721952000000 | 1113 |
| 1722211200000 | 1121.96 |
| 1722297600000 | 1126.63 |
| 1722384000000 | 1130.45 |
| 1722470400000 | 1113.73 |
| 1722556800000 | 1078.32 |
| 1722816000000 | 1043.7 |
| 1722902400000 | 1046.4 |
| 1722988800000 | 1066.14 |
| 1723075200000 | 1067.31 |
| 1723161600000 | 1077.46 |
| 1723420800000 | 1083.77 |
| 1723507200000 | 1090.39 |
| 1723593600000 | 1097.53 |
| 1723680000000 | 1113.9 |
| 1723766400000 | 1113.96 |
| 1724025600000 | 1122.36 |
| 1724112000000 | 1108.55 |
| 1724198400000 | 1112.22 |
| 1724284800000 | 1119.73 |
| 1724371200000 | 1131.66 |
| 1724630400000 | 1133.27 |
| 1724716800000 | 1133.53 |
| 1724803200000 | 1127.49 |
| 1724889600000 | 1129.64 |
| 1724976000000 | 1134.77 |
| 1725235200000 | 1138.8 |
| 1725321600000 | 1129.66 |
| 1725408000000 | 1128.13 |
| 1725494400000 | 1139.05 |
| 1725580800000 | 1123.56 |
| 1725840000000 | 1132.88 |
| 1725926400000 | 1128.6 |
| 1726012800000 | 1124.66 |
| 1726099200000 | 1135.17 |
| 1726185600000 | 1143.32 |
| 1726444800000 | 1145.39 |
| 1726531200000 | 1151.56 |
| 1726617600000 | 1144.84 |
| 1726704000000 | 1157.94 |
| 1726790400000 | 1145.35 |
| 1727049600000 | 1154.52 |
| 1727136000000 | 1156.33 |
| 1727222400000 | 1148.31 |
| 1727308800000 | 1158.79 |
| 1727395200000 | 1163.41 |
| 1727654400000 | 1152.2 |
| 1727740800000 | 1147.25 |
| 1727827200000 | 1135.82 |
| 1727913600000 | 1125.55 |
| 1728000000000 | 1139.59 |
| 1728259200000 | 1134.62 |
| 1728345600000 | 1126.48 |
| 1728432000000 | 1137.36 |
| 1728518400000 | 1135.06 |
| 1728604800000 | 1140.1 |
| 1728864000000 | 1144.55 |
| 1728950400000 | 1155.89 |
| 1729036800000 | 1166.2 |
| 1729123200000 | 1180.87 |
| 1729209600000 | 1175.63 |
| 1729468800000 | 1162.91 |
| 1729555200000 | 1161.61 |
| 1729641600000 | 1155.41 |
| 1729728000000 | 1155.62 |
| 1729814400000 | 1140.4 |
| 1730073600000 | 1144.08 |
| 1730160000000 | 1132.23 |
| 1730246400000 | 1128.12 |
| 1730332800000 | 1092.42 |
| 1730419200000 | 1112.2 |
| 1730678400000 | 1111.52 |
| 1730764800000 | 1115.44 |
| 1730851200000 | 1120.42 |
| 1730937600000 | 1115.94 |
| 1731024000000 | 1107.9 |
| 1731283200000 | 1126.12 |
| 1731369600000 | 1105.54 |
| 1731456000000 | 1100.48 |
| 1731542400000 | 1110.6 |
| 1731628800000 | 1113.16 |
| 1731888000000 | 1108.1 |
| 1731974400000 | 1107.09 |
| 1732060800000 | 1106.08 |
| 1732147200000 | 1111.7 |
| 1732233600000 | 1121.42 |
| 1732492800000 | 1124.96 |
| 1732579200000 | 1116.62 |
| 1732665600000 | 1123.28 |
| 1732752000000 | 1136.89 |
| 1732838400000 | 1138.82 |
| 1733097600000 | 1140.44 |
| 1733184000000 | 1141.65 |
| 1733270400000 | 1149.52 |
| 1733356800000 | 1155.24 |
| 1733443200000 | 1150.33 |
| 1733702400000 | 1150.06 |
| 1733788800000 | 1146.78 |
| 1733875200000 | 1149.58 |
| 1733961600000 | 1149.82 |
| 1734048000000 | 1140.71 |
| 1734307200000 | 1139.65 |
| 1734393600000 | 1128.96 |
| 1734480000000 | 1132.32 |
| 1734566400000 | 1116.51 |
| 1734652800000 | 1113.05 |
| 1734912000000 | 1112.31 |
| 1734998400000 | 1120.01 |
| 1735084800000 | 1120.01 |
| 1735171200000 | 1115.57 |
| 1735257600000 | 1118.58 |
| 1735516800000 | 1113.79 |
| 1735603200000 | 1127.06 |
| 1735776000000 | 1126.91 |
| 1735862400000 | 1122.97 |
| 1736121600000 | 1127.97 |
| 1736208000000 | 1115.91 |
| 1736294400000 | 1087.26 |
| 1736380800000 | 1080.23 |
| 1736467200000 | 1058.27 |
| 1736726400000 | 1058.04 |
| 1736812800000 | 1053.94 |
| 1736899200000 | 1098.17 |
| 1736985600000 | 1102.2 |
| 1737072000000 | 1111.31 |
| 1737331200000 | 1108.64 |
| 1737417600000 | 1117.88 |
| 1737504000000 | 1115.44 |
| 1737590400000 | 1125.41 |
| 1737676800000 | 1114.67 |
| 1737936000000 | 1115.02 |
| 1738022400000 | 1131.77 |
| 1738108800000 | 1139.05 |
| 1738195200000 | 1150 |
| 1738281600000 | 1154.04 |
| 1738540800000 | 1148.34 |
| 1738627200000 | 1148.32 |
| 1738713600000 | 1159.83 |
| 1738800000000 | 1167.64 |
| 1738886400000 | 1161.43 |
| 1739145600000 | 1168.96 |
| 1739232000000 | 1166.19 |
| 1739318400000 | 1165.94 |
| 1739404800000 | 1165.98 |
| 1739491200000 | 1164.5 |
| 1739750400000 | 1170.61 |
| 1739836800000 | 1167.77 |
| 1739923200000 | 1158.78 |
| 1740009600000 | 1157.47 |
| 1740096000000 | 1169.22 |
| 1740355200000 | 1164.22 |
| 1740441600000 | 1167.09 |
| 1740528000000 | 1188.43 |
| 1740614400000 | 1185.94 |
| 1740700800000 | 1193.31 |
| 1740960000000 | 1193.04 |
| 1741046400000 | 1169.97 |
| 1741132800000 | 1162.63 |
| 1741219200000 | 1158.03 |
| 1741305600000 | 1153.41 |
| 1741564800000 | 1141.67 |
| 1741651200000 | 1127.68 |
| 1741737600000 | 1137.83 |
| 1741824000000 | 1135.94 |
| 1741910400000 | 1140.01 |
| 1742169600000 | 1144.17 |
| 1742256000000 | 1154.88 |
| 1742342400000 | 1158.45 |
| 1742428800000 | 1163.85 |
| 1742515200000 | 1152.34 |
| 1742774400000 | 1161.19 |
| 1742860800000 | 1169.63 |
| 1742947200000 | 1169.8 |
| 1743033600000 | 1174.64 |
| 1743120000000 | 1169.86 |
| 1743379200000 | 1154.61 |
| 1743465600000 | 1163.11 |
| 1743552000000 | 1164.54 |
| 1743638400000 | 1146.26 |
| 1743724800000 | 1083.9 |
| 1743984000000 | 1039.53 |
| 1744070400000 | 1073.31 |
| 1744156800000 | 1033.73 |
| 1744243200000 | 1075.01 |
| 1744329600000 | 1076.04 |
| 1744588800000 | 1113.89 |
| 1744675200000 | 1149.84 |
| 1744761600000 | 1150.33 |
| 1744848000000 | 1156.26 |
| 1744934400000 | 1156.26 |
| 1745193600000 | 1154.94 |
| 1745280000000 | 1163.48 |
| 1745366400000 | 1179.14 |
| 1745452800000 | 1178.97 |
| 1745539200000 | 1183.76 |
| 1745798400000 | 1195.85 |
| 1745884800000 | 1205.71 |
| 1745971200000 | 1210.78 |
| 1746057600000 | 1219.53 |
| 1746144000000 | 1216.55 |
| 1746403200000 | 1218.32 |
| 1746489600000 | 1229.18 |
| 1746576000000 | 1224.46 |
| 1746662400000 | 1231.67 |
| 1746748800000 | 1236.28 |
| 1747008000000 | 1237.26 |
| 1747094400000 | 1240.32 |
| 1747180800000 | 1247.53 |
| 1747267200000 | 1259.42 |
| 1747353600000 | 1271.4 |
| 1747612800000 | 1275.51 |
| 1747699200000 | 1291.75 |
| 1747785600000 | 1287.3 |
| 1747872000000 | 1292.15 |
| 1747958400000 | 1287.96 |
| 1748217600000 | 1289.71 |
| 1748304000000 | 1301.78 |
| 1748390400000 | 1294.77 |
| 1748476800000 | 1293.38 |
| 1748563200000 | 1299.5 |
| 1748822400000 | 1301.38 |
| 1748908800000 | 1299.82 |
| 1748995200000 | 1295.95 |
| 1749081600000 | 1292.73 |
| 1749168000000 | 1301.02 |
| 1749427200000 | 1299.4 |
| 1749513600000 | 1295.85 |
| 1749600000000 | 1294.36 |
| 1749686400000 | 1293.04 |
| 1749772800000 | 1287.73 |
| 1750032000000 | 1290.8 |
| 1750118400000 | 1283.99 |
| 1750204800000 | 1287.84 |
| 1750291200000 | 1280.54 |
| 1750377600000 | 1280.11 |
| 1750636800000 | 1273.04 |
| 1750723200000 | 1292.91 |
| 1750809600000 | 1286.76 |
| 1750896000000 | 1291.12 |
| 1750982400000 | 1299.41 |
| 1751241600000 | 1291.81 |
| 1751328000000 | 1286.67 |
| 1751414400000 | 1238.8 |
| 1751500800000 | 1268.75 |
| 1751587200000 | 1257.95 |
| 1751846400000 | 1263.11 |
| 1751932800000 | 1258.13 |
| 1752019200000 | 1267.05 |
| 1752105600000 | 1269.67 |
| 1752192000000 | 1257.09 |
| 1752451200000 | 1263.17 |
| 1752537600000 | 1257.81 |
| 1752624000000 | 1257.05 |
| 1752710400000 | 1272.29 |
| 1752796800000 | 1275.49 |
| 1753056000000 | 1287.54 |
| 1753142400000 | 1281.9 |
| 1753228800000 | 1282.64 |
| 1753315200000 | 1288.15 |
| 1753401600000 | 1285.62 |
| 1753660800000 | 1283.05 |
| 1753747200000 | 1292.1 |
| 1753833600000 | 1293.26 |
| 1753920000000 | 1300.21 |
| 1754006400000 | 1270.74 |
| 1754265600000 | 1296.12 |
| 1754352000000 | 1291.98 |
| 1754438400000 | 1294.17 |
| 1754524800000 | 1293.1 |
| 1754611200000 | 1295.98 |
| 1754870400000 | 1304.98 |
| 1754956800000 | 1306.43 |
| 1755043200000 | 1308.98 |
| 1755129600000 | 1323.11 |
| 1755216000000 | 1309.13 |
| 1755475200000 | 1308.72 |
| 1755561600000 | 1310.53 |
| 1755648000000 | 1318.85 |
| 1755734400000 | 1321.02 |
| 1755820800000 | 1325.58 |
| 1756080000000 | 1326.67 |
| 1756166400000 | 1320.01 |
| 1756252800000 | 1317.08 |
| 1756339200000 | 1303.67 |
| 1756425600000 | 1279.88 |
| 1756684800000 | 1285.64 |
| 1756771200000 | 1244.82 |
| 1756857600000 | 1255.5 |
| 1756944000000 | 1274.23 |
| 1757030400000 | 1271.73 |
| 1757289600000 | 1276.65 |
| 1757376000000 | 1282.87 |
| 1757462400000 | 1280.86 |
| 1757548800000 | 1291.38 |
| 1757635200000 | 1294.31 |
| 1757894400000 | 1306.2 |
| 1757980800000 | 1284.9 |
| 1758067200000 | 1295.01 |
| 1758153600000 | 1295.84 |
| 1758240000000 | 1282.81 |
| 1758499200000 | 1283.53 |
| 1758585600000 | 1288.38 |
| 1758672000000 | 1288.11 |
| 1758758400000 | 1272.99 |
| 1758844800000 | 1292.86 |
| 1759104000000 | 1294.76 |
| 1759190400000 | 1306.37 |
| 1759276800000 | 1310.83 |
| 1759363200000 | 1308.29 |
| 1759449600000 | 1320.29 |
| 1759708800000 | 1321.28 |
| 1759795200000 | 1315.97 |
| 1759881600000 | 1329.04 |
| 1759968000000 | 1317.58 |
| 1760054400000 | 1308.25 |
| 1760313600000 | 1323.95 |
| 1760400000000 | 1325.85 |
| 1760486400000 | 1327.24 |
| 1760572800000 | 1326.35 |
| 1760659200000 | 1302.57 |
| 1760918400000 | 1308.42 |
| 1761004800000 | 1318.26 |
| 1761091200000 | 1343.98 |
| 1761177600000 | 1345.59 |
| 1761264000000 | 1355.41 |
| 1761523200000 | 1364.22 |
| 1761609600000 | 1355.32 |
| 1761696000000 | 1352.92 |
| 1761782400000 | 1355.2 |
| 1761868800000 | 1349.04 |
| 1762128000000 | 1348.59 |
| 1762214400000 | 1339.27 |
| 1762300800000 | 1347.47 |
| 1762387200000 | 1353.82 |
| 1762473600000 | 1345.16 |
| 1762732800000 | 1365.82 |
| 1762819200000 | 1371.37 |
| 1762905600000 | 1374.61 |
| 1762992000000 | 1365.84 |
| 1763078400000 | 1335.96 |
| 1763337600000 | 1333.32 |
| 1763424000000 | 1316.3 |
| 1763510400000 | 1303.53 |
| 1763596800000 | 1305.71 |
| 1763683200000 | 1310.09 |
| 1763942400000 | 1309.62 |
| 1764028800000 | 1334.57 |
| 1764115200000 | 1362.01 |
| 1764201600000 | 1382.54 |
| 1764288000000 | 1378.04 |
| 1764547200000 | 1367.1 |
| 1764633600000 | 1371.83 |
| 1764720000000 | 1368.1 |
| 1764806400000 | 1378.87 |
| 1764892800000 | 1370.5 |
| 1765152000000 | 1362.93 |
| 1765238400000 | 1356.85 |
| 1765324800000 | 1355.75 |
| 1765411200000 | 1358.28 |
| 1765497600000 | 1346.14 |
| 1765756800000 | 1365.33 |
| 1765843200000 | 1366.31 |
| 1765929600000 | 1379.03 |
| 1766016000000 | 1392.37 |
| 1766102400000 | 1394.06 |
| 1766361600000 | 1394.92 |
| 1766448000000 | 1400.68 |
| 1766534400000 | 1400.07 |
| 1766620800000 | 1400.07 |
| 1766707200000 | 1400.22 |
| 1766966400000 | 1403.7 |
| 1767052800000 | 1416.29 |
| 1767139200000 | 1411.87 |
| 1767312000000 | 1421.42 |
| 1767571200000 | 1437.82 |
| 1767657600000 | 1446.61 |
| 1767744000000 | 1439.29 |
| 1767830400000 | 1441.85 |
| 1767916800000 | 1445.73 |
| 1768176000000 | 1437.79 |
| 1768262400000 | 1430.98 |
| 1768348800000 | 1435.05 |
| 1768435200000 | 1453.09 |
| 1768521600000 | 1460.77 |
| 1768780800000 | 1462.57 |
| 1768867200000 | 1444.83 |
| 1768953600000 | 1439.81 |
| 1769040000000 | 1448.49 |
| 1769126400000 | 1444.53 |
| 1769385600000 | 1449.27 |
| 1769472000000 | 1464.99 |
| 1769558400000 | 1468.88 |
| 1769644800000 | 1465.32 |
| 1769731200000 | 1475.5 |
| STOXX UK Domestic Focus | STOXX UK Universal All Cap | |
|---|---|---|
| 2019 | 37.887031235981 | 25.245047321212 |
| 2020 | -13.215709436243 | -15.625652429013 |
| 2021 | 31.436413022708 | 25.738780336617 |
| 2022 | -24.298824309882 | -3.8035691025134 |
| 2023 | 16.27434274586 | 10.843677123296 |
| 2024 | 17.903746830701 | 14.706206803601 |
| 2025 | 25.270171951805 | 17.479043775225 |
| 2026 | 72.594593422002 | 59.976282991983 |
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.