Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
THEME INDICES
STOXX UK Foreign 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 Foreign Focus | 2,594.1 | 2,406.5 | 14.2 | 1.6 | 254.7 | 0.0 | 10.6 | 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)
| Healthcare | 16.5 |
|---|---|
| Industrial Goods and Services | 15.8 |
| Banks | 12.3 |
| Energy | 11.3 |
| Basic Resources | 8.3 |
| Food, Beverage and Tobacco | 8.3 |
| Personal Care, Drug and Grocery Stores | 7.3 |
| Financial Services | 4.8 |
| Utilities | 3.1 |
| Technology | 3.0 |
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 Foreign Focus | 3.6 | 3.6 | 14.6 | 47.1 | 103.3 | N/A | N/A | 14.6 | 13.7 | 15.2 |
| STOXX UK Universal All Cap | 3.9 | 3.9 | 16.9 | 48.0 | 87.3 | N/A | N/A | 16.9 | 14.0 | 13.3 |
| Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
| STOXX UK Foreign Focus | N/A | N/A | 14.4 | 12.2 | 13.9 | N/A | N/A | 0.8 | 0.8 | 0.9 |
| 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 Foreign Focus | 1.0 | 1.0 | 1.0 | 1.0 | 1.0 | 2.0 | 2.0 | 2.1 | 2.1 | 2.3 |
| Index to benchmark | Beta | Annualized information ratio | ||||||||
| STOXX UK Foreign Focus | 1.1 | 1.1 | 1.0 | 1.0 | 1.0 | -1.4 | -1.4 | -0.9 | -0.1 | 0.7 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(EUR, Gross Return), all data as of January 30, 2026
THEME INDICES
STOXX UK Foreign Focus
Fundamentals
| Index | Price/earnings incl. negative | Price/earnings excl. negative | Price/book | Dividend yield (%)3 | Price/sales | Price/cash flow | ||
|---|---|---|---|---|---|---|---|---|
| Trailing | Projected | Trailing | Projected | Trailing | Trailing | Trailing | ||
| STOXX UK Foreign Focus | 23.6 | 15.6 | 20.1 | 15.5 | 2.5 | 3.8 | 1.6 | 19.5 |
| 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 Foreign Focus | |
|---|---|
| 1434931200000 | 1000 |
| 1435017600000 | 1015.51 |
| 1435104000000 | 1015.13 |
| 1435190400000 | 1009.64 |
| 1435276800000 | 1005.62 |
| 1435536000000 | 984.55 |
| 1435622400000 | 971.52 |
| 1435708800000 | 982.45 |
| 1435795200000 | 985.06 |
| 1435881600000 | 978.01 |
| 1436140800000 | 972.62 |
| 1436227200000 | 956.48 |
| 1436313600000 | 949.88 |
| 1436400000000 | 965.92 |
| 1436486400000 | 975.3 |
| 1436745600000 | 1001.12 |
| 1436832000000 | 1005.88 |
| 1436918400000 | 1011.81 |
| 1437004800000 | 1021.35 |
| 1437091200000 | 1025.6 |
| 1437350400000 | 1023.67 |
| 1437436800000 | 1012.08 |
| 1437523200000 | 1004.35 |
| 1437609600000 | 988.4 |
| 1437696000000 | 977 |
| 1437955200000 | 956.69 |
| 1438041600000 | 972.17 |
| 1438128000000 | 988.58 |
| 1438214400000 | 1001.11 |
| 1438300800000 | 993.42 |
| 1438560000000 | 1000.75 |
| 1438646400000 | 999.48 |
| 1438732800000 | 1017.82 |
| 1438819200000 | 1004.23 |
| 1438905600000 | 994.9 |
| 1439164800000 | 998.85 |
| 1439251200000 | 983.95 |
| 1439337600000 | 959.99 |
| 1439424000000 | 967.68 |
| 1439510400000 | 967.01 |
| 1439769600000 | 969.21 |
| 1439856000000 | 973.86 |
| 1439942400000 | 951.75 |
| 1440028800000 | 935.01 |
| 1440115200000 | 898.99 |
| 1440374400000 | 841.71 |
| 1440460800000 | 877.15 |
| 1440547200000 | 855.04 |
| 1440633600000 | 891.27 |
| 1440720000000 | 898.91 |
| 1440979200000 | 901.77 |
| 1441065600000 | 868.29 |
| 1441152000000 | 870.17 |
| 1441238400000 | 893.96 |
| 1441324800000 | 867.59 |
| 1441584000000 | 873.64 |
| 1441670400000 | 887.91 |
| 1441756800000 | 903.46 |
| 1441843200000 | 892.01 |
| 1441929600000 | 881.05 |
| 1442188800000 | 874.83 |
| 1442275200000 | 883.86 |
| 1442361600000 | 907.53 |
| 1442448000000 | 900.12 |
| 1442534400000 | 887.19 |
| 1442793600000 | 894.46 |
| 1442880000000 | 866.18 |
| 1442966400000 | 871.99 |
| 1443052800000 | 852.44 |
| 1443139200000 | 876.43 |
| 1443398400000 | 851.15 |
| 1443484800000 | 841.46 |
| 1443571200000 | 868.06 |
| 1443657600000 | 866.73 |
| 1443744000000 | 871.79 |
| 1444003200000 | 899.81 |
| 1444089600000 | 900.46 |
| 1444176000000 | 911.64 |
| 1444262400000 | 911.95 |
| 1444348800000 | 914.29 |
| 1444608000000 | 907.66 |
| 1444694400000 | 896.26 |
| 1444780800000 | 893.44 |
| 1444867200000 | 907.49 |
| 1444953600000 | 911.25 |
| 1445212800000 | 915.59 |
| 1445299200000 | 908.82 |
| 1445385600000 | 906.89 |
| 1445472000000 | 924.68 |
| 1445558400000 | 941.75 |
| 1445817600000 | 936.64 |
| 1445904000000 | 926.51 |
| 1445990400000 | 936.33 |
| 1446076800000 | 938.46 |
| 1446163200000 | 934.89 |
| 1446422400000 | 935.37 |
| 1446508800000 | 946.08 |
| 1446595200000 | 959.3 |
| 1446681600000 | 944.06 |
| 1446768000000 | 943.4 |
| 1447027200000 | 938.94 |
| 1447113600000 | 940.87 |
| 1447200000000 | 947.95 |
| 1447286400000 | 927.79 |
| 1447372800000 | 920.63 |
| 1447632000000 | 927.72 |
| 1447718400000 | 952.89 |
| 1447804800000 | 954.99 |
| 1447891200000 | 960.15 |
| 1447977600000 | 963.91 |
| 1448236800000 | 959.85 |
| 1448323200000 | 949.52 |
| 1448409600000 | 962.48 |
| 1448496000000 | 972.41 |
| 1448582400000 | 967.04 |
| 1448841600000 | 968 |
| 1448928000000 | 969.52 |
| 1449014400000 | 968.44 |
| 1449100800000 | 928.67 |
| 1449187200000 | 923.16 |
| 1449446400000 | 923.49 |
| 1449532800000 | 904.17 |
| 1449619200000 | 906.05 |
| 1449705600000 | 901.18 |
| 1449792000000 | 880.48 |
| 1450051200000 | 860.59 |
| 1450137600000 | 884.35 |
| 1450224000000 | 887.66 |
| 1450310400000 | 895.77 |
| 1450396800000 | 889.3 |
| 1450656000000 | 879.78 |
| 1450742400000 | 878.98 |
| 1450828800000 | 910.87 |
| 1450915200000 | 911.79 |
| 1451001600000 | 911.79 |
| 1451260800000 | 908.3 |
| 1451347200000 | 914.45 |
| 1451433600000 | 910.39 |
| 1451520000000 | 905.69 |
| 1451865600000 | 884.69 |
| 1451952000000 | 895.3 |
| 1452038400000 | 880.6 |
| 1452124800000 | 854.72 |
| 1452211200000 | 840.54 |
| 1452470400000 | 838.33 |
| 1452556800000 | 838.12 |
| 1452643200000 | 847.05 |
| 1452729600000 | 838.11 |
| 1452816000000 | 808.9 |
| 1453075200000 | 809.5 |
| 1453161600000 | 811.89 |
| 1453248000000 | 787.49 |
| 1453334400000 | 803.8 |
| 1453420800000 | 831.2 |
| 1453680000000 | 824.43 |
| 1453766400000 | 830.57 |
| 1453852800000 | 833.68 |
| 1453939200000 | 828.44 |
| 1454025600000 | 846.69 |
| 1454284800000 | 847.5 |
| 1454371200000 | 826.05 |
| 1454457600000 | 813.16 |
| 1454544000000 | 811.8 |
| 1454630400000 | 802.07 |
| 1454889600000 | 774.09 |
| 1454976000000 | 760.46 |
| 1455062400000 | 772.03 |
| 1455148800000 | 742.56 |
| 1455235200000 | 775.31 |
| 1455494400000 | 798.38 |
| 1455580800000 | 795.6 |
| 1455667200000 | 821.05 |
| 1455753600000 | 819.24 |
| 1455840000000 | 809.78 |
| 1456099200000 | 821.6 |
| 1456185600000 | 811 |
| 1456272000000 | 789.17 |
| 1456358400000 | 806.57 |
| 1456444800000 | 821.78 |
| 1456704000000 | 830.91 |
| 1456790400000 | 836.68 |
| 1456876800000 | 849.64 |
| 1456963200000 | 847.81 |
| 1457049600000 | 857.78 |
| 1457308800000 | 856.47 |
| 1457395200000 | 842.11 |
| 1457481600000 | 848.29 |
| 1457568000000 | 827.97 |
| 1457654400000 | 845.56 |
| 1457913600000 | 850.68 |
| 1458000000000 | 836.92 |
| 1458086400000 | 841.26 |
| 1458172800000 | 850.59 |
| 1458259200000 | 852.4 |
| 1458518400000 | 847.42 |
| 1458604800000 | 841.13 |
| 1458691200000 | 839.68 |
| 1458777600000 | 831 |
| 1458864000000 | 831 |
| 1459123200000 | 833.7 |
| 1459209600000 | 834.69 |
| 1459296000000 | 846.96 |
| 1459382400000 | 836.53 |
| 1459468800000 | 824.94 |
| 1459728000000 | 830.7 |
| 1459814400000 | 811.14 |
| 1459900800000 | 816.99 |
| 1459987200000 | 814.99 |
| 1460073600000 | 822.54 |
| 1460332800000 | 828.22 |
| 1460419200000 | 834.96 |
| 1460505600000 | 860.23 |
| 1460592000000 | 858.36 |
| 1460678400000 | 856.19 |
| 1460937600000 | 860.74 |
| 1461024000000 | 875.31 |
| 1461110400000 | 880.35 |
| 1461196800000 | 877.98 |
| 1461283200000 | 876.19 |
| 1461542400000 | 872.31 |
| 1461628800000 | 875.75 |
| 1461715200000 | 875.4 |
| 1461801600000 | 880.13 |
| 1461888000000 | 861.87 |
| 1462147200000 | 858.81 |
| 1462233600000 | 842.41 |
| 1462320000000 | 831.61 |
| 1462406400000 | 841.63 |
| 1462492800000 | 836.71 |
| 1462752000000 | 834.33 |
| 1462838400000 | 843.95 |
| 1462924800000 | 843.48 |
| 1463011200000 | 839.5 |
| 1463097600000 | 842.77 |
| 1463356800000 | 845.07 |
| 1463443200000 | 850.71 |
| 1463529600000 | 863.08 |
| 1463616000000 | 854.24 |
| 1463702400000 | 861.94 |
| 1463961600000 | 857.1 |
| 1464048000000 | 878.31 |
| 1464134400000 | 893.82 |
| 1464220800000 | 888.81 |
| 1464307200000 | 889.98 |
| 1464566400000 | 889.86 |
| 1464652800000 | 881.56 |
| 1464739200000 | 865.63 |
| 1464825600000 | 869.33 |
| 1464912000000 | 863.22 |
| 1465171200000 | 868.24 |
| 1465257600000 | 876.29 |
| 1465344000000 | 875.15 |
| 1465430400000 | 865.25 |
| 1465516800000 | 843.55 |
| 1465776000000 | 831.02 |
| 1465862400000 | 813.7 |
| 1465948800000 | 822.97 |
| 1466035200000 | 820.27 |
| 1466121600000 | 835.43 |
| 1466380800000 | 874.08 |
| 1466467200000 | 880.49 |
| 1466553600000 | 884.8 |
| 1466640000000 | 898.12 |
| 1466726400000 | 833.93 |
| 1466985600000 | 798.58 |
| 1467072000000 | 822.89 |
| 1467158400000 | 860.24 |
| 1467244800000 | 871.57 |
| 1467331200000 | 872.91 |
| 1467590400000 | 868.56 |
| 1467676800000 | 859.47 |
| 1467763200000 | 844.1 |
| 1467849600000 | 856.66 |
| 1467936000000 | 866.94 |
| 1468195200000 | 878.91 |
| 1468281600000 | 888.82 |
| 1468368000000 | 887.52 |
| 1468454400000 | 891.73 |
| 1468540800000 | 890.82 |
| 1468800000000 | 899.83 |
| 1468886400000 | 894.16 |
| 1468972800000 | 902.06 |
| 1469059200000 | 904.24 |
| 1469145600000 | 902.14 |
| 1469404800000 | 901.84 |
| 1469491200000 | 901.35 |
| 1469577600000 | 902.54 |
| 1469664000000 | 893.7 |
| 1469750400000 | 896.56 |
| 1470009600000 | 888.21 |
| 1470096000000 | 885.01 |
| 1470182400000 | 889.95 |
| 1470268800000 | 895.06 |
| 1470355200000 | 905.05 |
| 1470614400000 | 904.6 |
| 1470700800000 | 904.51 |
| 1470787200000 | 903.73 |
| 1470873600000 | 911.97 |
| 1470960000000 | 908.74 |
| 1471219200000 | 906.77 |
| 1471305600000 | 902.52 |
| 1471392000000 | 900.13 |
| 1471478400000 | 907.65 |
| 1471564800000 | 899.26 |
| 1471824000000 | 900.63 |
| 1471910400000 | 907 |
| 1471996800000 | 913.2 |
| 1472083200000 | 903.55 |
| 1472169600000 | 907.72 |
| 1472428800000 | 908.01 |
| 1472515200000 | 909.62 |
| 1472601600000 | 905.36 |
| 1472688000000 | 909.93 |
| 1472774400000 | 933.33 |
| 1473033600000 | 931.72 |
| 1473120000000 | 925.39 |
| 1473206400000 | 923.45 |
| 1473292800000 | 919.54 |
| 1473379200000 | 910.77 |
| 1473638400000 | 904.87 |
| 1473724800000 | 890.3 |
| 1473811200000 | 891.09 |
| 1473897600000 | 900.62 |
| 1473984000000 | 898.61 |
| 1474243200000 | 908.49 |
| 1474329600000 | 904.67 |
| 1474416000000 | 908.25 |
| 1474502400000 | 917.94 |
| 1474588800000 | 909.58 |
| 1474848000000 | 896.51 |
| 1474934400000 | 901.24 |
| 1475020800000 | 906.95 |
| 1475107200000 | 912.53 |
| 1475193600000 | 910.05 |
| 1475452800000 | 913.53 |
| 1475539200000 | 924.97 |
| 1475625600000 | 915.66 |
| 1475712000000 | 909.79 |
| 1475798400000 | 905.84 |
| 1476057600000 | 908.92 |
| 1476144000000 | 901.66 |
| 1476230400000 | 896.63 |
| 1476316800000 | 890.76 |
| 1476403200000 | 898.31 |
| 1476662400000 | 888.33 |
| 1476748800000 | 905.87 |
| 1476835200000 | 906.92 |
| 1476921600000 | 907.98 |
| 1477008000000 | 908.2 |
| 1477267200000 | 903.18 |
| 1477353600000 | 903.66 |
| 1477440000000 | 897.87 |
| 1477526400000 | 897.15 |
| 1477612800000 | 894.94 |
| 1477872000000 | 890.44 |
| 1477958400000 | 876.52 |
| 1478044800000 | 868.12 |
| 1478131200000 | 872.53 |
| 1478217600000 | 865.6 |
| 1478476800000 | 878.63 |
| 1478563200000 | 881.09 |
| 1478649600000 | 902.46 |
| 1478736000000 | 906.22 |
| 1478822400000 | 900.95 |
| 1479081600000 | 906.21 |
| 1479168000000 | 904.81 |
| 1479254400000 | 908.02 |
| 1479340800000 | 914.82 |
| 1479427200000 | 912.75 |
| 1479686400000 | 921.59 |
| 1479772800000 | 925.15 |
| 1479859200000 | 929.39 |
| 1479945600000 | 934.68 |
| 1480032000000 | 931.6 |
| 1480291200000 | 924.93 |
| 1480377600000 | 925.52 |
| 1480464000000 | 928.45 |
| 1480550400000 | 934.68 |
| 1480636800000 | 928.82 |
| 1480896000000 | 930.08 |
| 1480982400000 | 933.17 |
| 1481068800000 | 937.94 |
| 1481155200000 | 953.02 |
| 1481241600000 | 963.98 |
| 1481500800000 | 955.2 |
| 1481587200000 | 963.46 |
| 1481673600000 | 960.52 |
| 1481760000000 | 965.57 |
| 1481846400000 | 970.56 |
| 1482105600000 | 963.84 |
| 1482192000000 | 969.31 |
| 1482278400000 | 965.46 |
| 1482364800000 | 960.05 |
| 1482451200000 | 955.77 |
| 1482710400000 | 955.77 |
| 1482796800000 | 956.21 |
| 1482883200000 | 966.76 |
| 1482969600000 | 958.33 |
| 1483056000000 | 966.35 |
| 1483315200000 | 966.35 |
| 1483401600000 | 978.81 |
| 1483488000000 | 976.46 |
| 1483574400000 | 975.58 |
| 1483660800000 | 972.07 |
| 1483920000000 | 965.51 |
| 1484006400000 | 968.77 |
| 1484092800000 | 973.56 |
| 1484179200000 | 968.55 |
| 1484265600000 | 974.01 |
| 1484524800000 | 965.92 |
| 1484611200000 | 967.35 |
| 1484697600000 | 968.33 |
| 1484784000000 | 969.32 |
| 1484870400000 | 962.04 |
| 1485129600000 | 962.44 |
| 1485216000000 | 967.71 |
| 1485302400000 | 979.71 |
| 1485388800000 | 986.45 |
| 1485475200000 | 982.01 |
| 1485734400000 | 970.86 |
| 1485820800000 | 962.27 |
| 1485907200000 | 973.61 |
| 1485993600000 | 964.95 |
| 1486080000000 | 971.28 |
| 1486339200000 | 969.78 |
| 1486425600000 | 975.19 |
| 1486512000000 | 981.23 |
| 1486598400000 | 990.33 |
| 1486684800000 | 994.52 |
| 1486944000000 | 1001.33 |
| 1487030400000 | 999.81 |
| 1487116800000 | 1002.86 |
| 1487203200000 | 996.97 |
| 1487289600000 | 995.49 |
| 1487548800000 | 1000.72 |
| 1487635200000 | 1003.26 |
| 1487721600000 | 1003.28 |
| 1487808000000 | 1006.05 |
| 1487894400000 | 999.22 |
| 1488153600000 | 994.98 |
| 1488240000000 | 994.42 |
| 1488326400000 | 1008.71 |
| 1488412800000 | 1009.31 |
| 1488499200000 | 1001.59 |
| 1488758400000 | 992.75 |
| 1488844800000 | 988.31 |
| 1488931200000 | 989.29 |
| 1489017600000 | 981.28 |
| 1489104000000 | 980.78 |
| 1489363200000 | 989.48 |
| 1489449600000 | 985.6 |
| 1489536000000 | 993.44 |
| 1489622400000 | 1003.03 |
| 1489708800000 | 1004.15 |
| 1489968000000 | 1002.81 |
| 1490054400000 | 998.52 |
| 1490140800000 | 990.86 |
| 1490227200000 | 998.55 |
| 1490313600000 | 994.98 |
| 1490572800000 | 988.06 |
| 1490659200000 | 994.37 |
| 1490745600000 | 1000.61 |
| 1490832000000 | 1009.64 |
| 1490918400000 | 1007.52 |
| 1491177600000 | 1004.32 |
| 1491264000000 | 1007.45 |
| 1491350400000 | 1011.11 |
| 1491436800000 | 1010.13 |
| 1491523200000 | 1011.6 |
| 1491782400000 | 1015.28 |
| 1491868800000 | 1019.26 |
| 1491955200000 | 1021.29 |
| 1492041600000 | 1018.9 |
| 1492128000000 | 1018.9 |
| 1492387200000 | 1021.42 |
| 1492473600000 | 1005.12 |
| 1492560000000 | 1001.78 |
| 1492646400000 | 1001.28 |
| 1492732800000 | 1002.26 |
| 1492992000000 | 1007.16 |
| 1493078400000 | 1007.71 |
| 1493164800000 | 1019.06 |
| 1493251200000 | 1015.11 |
| 1493337600000 | 1010.21 |
| 1493596800000 | 1006.93 |
| 1493683200000 | 1014.53 |
| 1493769600000 | 1009.65 |
| 1493856000000 | 1009.79 |
| 1493942400000 | 1015.43 |
| 1494201600000 | 1018.49 |
| 1494288000000 | 1030.36 |
| 1494374400000 | 1036.2 |
| 1494460800000 | 1034.17 |
| 1494547200000 | 1037.11 |
| 1494806400000 | 1036.86 |
| 1494892800000 | 1039.24 |
| 1494979200000 | 1033.55 |
| 1495065600000 | 1030.58 |
| 1495152000000 | 1030.87 |
| 1495411200000 | 1028.83 |
| 1495497600000 | 1025.87 |
| 1495584000000 | 1031.65 |
| 1495670400000 | 1029.81 |
| 1495756800000 | 1026.23 |
| 1496016000000 | 1030.94 |
| 1496102400000 | 1027.5 |
| 1496188800000 | 1023.65 |
| 1496275200000 | 1030.2 |
| 1496361600000 | 1026.35 |
| 1496620800000 | 1029.82 |
| 1496707200000 | 1026.24 |
| 1496793600000 | 1023.38 |
| 1496880000000 | 1023.35 |
| 1496966400000 | 1023.02 |
| 1497225600000 | 1013.46 |
| 1497312000000 | 1015.52 |
| 1497398400000 | 1008.95 |
| 1497484800000 | 1012.65 |
| 1497571200000 | 1019.24 |
| 1497830400000 | 1027.23 |
| 1497916800000 | 1013.97 |
| 1498003200000 | 1013.27 |
| 1498089600000 | 1011.05 |
| 1498176000000 | 1009.97 |
| 1498435200000 | 1012.9 |
| 1498521600000 | 1006.29 |
| 1498608000000 | 1004.68 |
| 1498694400000 | 999.02 |
| 1498780800000 | 996.1 |
| 1499040000000 | 1005.07 |
| 1499126400000 | 1002.12 |
| 1499212800000 | 1007.23 |
| 1499299200000 | 996.56 |
| 1499385600000 | 995.08 |
| 1499644800000 | 996.81 |
| 1499731200000 | 987.53 |
| 1499817600000 | 1003.49 |
| 1499904000000 | 1006.04 |
| 1499990400000 | 1009.45 |
| 1500249600000 | 1010.18 |
| 1500336000000 | 994.84 |
| 1500422400000 | 1007.73 |
| 1500508800000 | 1000.38 |
| 1500595200000 | 995.86 |
| 1500854400000 | 991.66 |
| 1500940800000 | 997.42 |
| 1501027200000 | 1003.23 |
| 1501113600000 | 1001.11 |
| 1501200000000 | 984.66 |
| 1501459200000 | 984.96 |
| 1501545600000 | 995.54 |
| 1501632000000 | 987.98 |
| 1501718400000 | 989.66 |
| 1501804800000 | 998.49 |
| 1502064000000 | 996.12 |
| 1502150400000 | 996.37 |
| 1502236800000 | 992.48 |
| 1502323200000 | 982.3 |
| 1502409600000 | 966.14 |
| 1502668800000 | 972.6 |
| 1502755200000 | 971.99 |
| 1502841600000 | 981.85 |
| 1502928000000 | 974.98 |
| 1503014400000 | 963.51 |
| 1503273600000 | 961.13 |
| 1503360000000 | 968.98 |
| 1503446400000 | 961.51 |
| 1503532800000 | 966.81 |
| 1503619200000 | 966.98 |
| 1503878400000 | 964 |
| 1503964800000 | 951.7 |
| 1504051200000 | 962.82 |
| 1504137600000 | 971.21 |
| 1504224000000 | 980.34 |
| 1504483200000 | 972.59 |
| 1504569600000 | 972.15 |
| 1504656000000 | 972.33 |
| 1504742400000 | 976.53 |
| 1504828800000 | 979.84 |
| 1505088000000 | 988.66 |
| 1505174400000 | 995.03 |
| 1505260800000 | 992 |
| 1505347200000 | 991.89 |
| 1505433600000 | 991.41 |
| 1505692800000 | 992.89 |
| 1505779200000 | 993.28 |
| 1505865600000 | 993.28 |
| 1505952000000 | 996.06 |
| 1506038400000 | 998.56 |
| 1506297600000 | 1003.26 |
| 1506384000000 | 1004.83 |
| 1506470400000 | 1008.57 |
| 1506556800000 | 1009.98 |
| 1506643200000 | 1011.23 |
| 1506902400000 | 1016.79 |
| 1506988800000 | 1017.57 |
| 1507075200000 | 1021.77 |
| 1507161600000 | 1021.12 |
| 1507248000000 | 1016.24 |
| 1507507200000 | 1020.87 |
| 1507593600000 | 1025.66 |
| 1507680000000 | 1020.18 |
| 1507766400000 | 1020.24 |
| 1507852800000 | 1029.44 |
| 1508112000000 | 1029.87 |
| 1508198400000 | 1023.51 |
| 1508284800000 | 1023.31 |
| 1508371200000 | 1016.42 |
| 1508457600000 | 1022.39 |
| 1508716800000 | 1026.58 |
| 1508803200000 | 1019.68 |
| 1508889600000 | 1018.49 |
| 1508976000000 | 1029.3 |
| 1509062400000 | 1040.08 |
| 1509321600000 | 1040.16 |
| 1509408000000 | 1044.26 |
| 1509494400000 | 1045.76 |
| 1509580800000 | 1034.64 |
| 1509667200000 | 1042.31 |
| 1509926400000 | 1048.24 |
| 1510012800000 | 1044.26 |
| 1510099200000 | 1041.01 |
| 1510185600000 | 1034.14 |
| 1510272000000 | 1032.24 |
| 1510531200000 | 1019.86 |
| 1510617600000 | 1012.54 |
| 1510704000000 | 1006.08 |
| 1510790400000 | 1015.25 |
| 1510876800000 | 1014.3 |
| 1511136000000 | 1023.2 |
| 1511222400000 | 1028.36 |
| 1511308800000 | 1029.6 |
| 1511395200000 | 1026.56 |
| 1511481600000 | 1022.17 |
| 1511740800000 | 1018.47 |
| 1511827200000 | 1024.23 |
| 1511913600000 | 1026.74 |
| 1512000000000 | 1019.51 |
| 1512086400000 | 1018.33 |
| 1512345600000 | 1022.77 |
| 1512432000000 | 1020.56 |
| 1512518400000 | 1023.1 |
| 1512604800000 | 1021.59 |
| 1512691200000 | 1030.02 |
| 1512950400000 | 1034.83 |
| 1513036800000 | 1044.57 |
| 1513123200000 | 1044.27 |
| 1513209600000 | 1040.29 |
| 1513296000000 | 1036.99 |
| 1513555200000 | 1046.32 |
| 1513641600000 | 1044.14 |
| 1513728000000 | 1039.6 |
| 1513814400000 | 1049 |
| 1513900800000 | 1051.21 |
| 1514160000000 | 1051.21 |
| 1514246400000 | 1048.43 |
| 1514332800000 | 1052.51 |
| 1514419200000 | 1052.82 |
| 1514505600000 | 1062.9 |
| 1514851200000 | 1056.8 |
| 1514937600000 | 1056.05 |
| 1515024000000 | 1058.58 |
| 1515110400000 | 1067.42 |
| 1515369600000 | 1069.51 |
| 1515456000000 | 1074.02 |
| 1515542400000 | 1073.87 |
| 1515628800000 | 1072.09 |
| 1515715200000 | 1076.29 |
| 1515974400000 | 1072.26 |
| 1516060800000 | 1071.48 |
| 1516147200000 | 1070.55 |
| 1516233600000 | 1070.41 |
| 1516320000000 | 1072.49 |
| 1516579200000 | 1076.37 |
| 1516665600000 | 1078.75 |
| 1516752000000 | 1071.8 |
| 1516838400000 | 1063.27 |
| 1516924800000 | 1066.99 |
| 1517184000000 | 1066.31 |
| 1517270400000 | 1055.16 |
| 1517356800000 | 1052.11 |
| 1517443200000 | 1045.82 |
| 1517529600000 | 1033.34 |
| 1517788800000 | 1012.3 |
| 1517875200000 | 983.81 |
| 1517961600000 | 1005.33 |
| 1518048000000 | 1000.39 |
| 1518134400000 | 976.49 |
| 1518393600000 | 986.92 |
| 1518480000000 | 983.1 |
| 1518566400000 | 993.34 |
| 1518652800000 | 1000.92 |
| 1518739200000 | 1010.73 |
| 1518998400000 | 1003.99 |
| 1519084800000 | 1008.21 |
| 1519171200000 | 1011.92 |
| 1519257600000 | 1005.3 |
| 1519344000000 | 1009.48 |
| 1519603200000 | 1013.78 |
| 1519689600000 | 1009.69 |
| 1519776000000 | 998.25 |
| 1519862400000 | 989.64 |
| 1519948800000 | 968.23 |
| 1520208000000 | 977.42 |
| 1520294400000 | 977.82 |
| 1520380800000 | 979.2 |
| 1520467200000 | 989.4 |
| 1520553600000 | 996.7 |
| 1520812800000 | 997.28 |
| 1520899200000 | 986.79 |
| 1520985600000 | 986.49 |
| 1521072000000 | 992.48 |
| 1521158400000 | 997.73 |
| 1521417600000 | 984.17 |
| 1521504000000 | 989.16 |
| 1521590400000 | 989.72 |
| 1521676800000 | 977.68 |
| 1521763200000 | 971.85 |
| 1522022400000 | 965.38 |
| 1522108800000 | 977.72 |
| 1522195200000 | 985.1 |
| 1522281600000 | 986.66 |
| 1522368000000 | 986.66 |
| 1522627200000 | 987.5 |
| 1522713600000 | 986.19 |
| 1522800000000 | 986.92 |
| 1522886400000 | 1012.16 |
| 1522972800000 | 1012.62 |
| 1523232000000 | 1012.06 |
| 1523318400000 | 1022.51 |
| 1523404800000 | 1019.51 |
| 1523491200000 | 1026.92 |
| 1523577600000 | 1027.59 |
| 1523836800000 | 1018.56 |
| 1523923200000 | 1020.62 |
| 1524009600000 | 1024.87 |
| 1524096000000 | 1029.23 |
| 1524182400000 | 1027.25 |
| 1524441600000 | 1030.48 |
| 1524528000000 | 1035.48 |
| 1524614400000 | 1031.18 |
| 1524700800000 | 1045.25 |
| 1524787200000 | 1047.21 |
| 1525046400000 | 1047.85 |
| 1525132800000 | 1044.87 |
| 1525219200000 | 1053.06 |
| 1525305600000 | 1042.08 |
| 1525392000000 | 1050.09 |
| 1525651200000 | 1055.53 |
| 1525737600000 | 1056.03 |
| 1525824000000 | 1073.91 |
| 1525910400000 | 1070.93 |
| 1525996800000 | 1074.58 |
| 1526256000000 | 1075.17 |
| 1526342400000 | 1078.94 |
| 1526428800000 | 1088.53 |
| 1526515200000 | 1097.84 |
| 1526601600000 | 1096.36 |
| 1526860800000 | 1103.15 |
| 1526947200000 | 1104.08 |
| 1527033600000 | 1092.46 |
| 1527120000000 | 1085.82 |
| 1527206400000 | 1089.82 |
| 1527465600000 | 1091.88 |
| 1527552000000 | 1081.37 |
| 1527638400000 | 1084.7 |
| 1527724800000 | 1081.7 |
| 1527811200000 | 1087.96 |
| 1528070400000 | 1090.67 |
| 1528156800000 | 1087.92 |
| 1528243200000 | 1087.21 |
| 1528329600000 | 1082.13 |
| 1528416000000 | 1084.1 |
| 1528675200000 | 1087.86 |
| 1528761600000 | 1081.52 |
| 1528848000000 | 1085.41 |
| 1528934400000 | 1103.87 |
| 1529020800000 | 1085.84 |
| 1529280000000 | 1081.79 |
| 1529366400000 | 1075.88 |
| 1529452800000 | 1079.19 |
| 1529539200000 | 1073.3 |
| 1529625600000 | 1089.55 |
| 1529884800000 | 1059.73 |
| 1529971200000 | 1061.91 |
| 1530057600000 | 1074.14 |
| 1530144000000 | 1071.6 |
| 1530230400000 | 1073.99 |
| 1530489600000 | 1061.36 |
| 1530576000000 | 1066.94 |
| 1530662400000 | 1065.84 |
| 1530748800000 | 1065.92 |
| 1530835200000 | 1067.25 |
| 1531094400000 | 1076.37 |
| 1531180800000 | 1081.75 |
| 1531267200000 | 1065.32 |
| 1531353600000 | 1076.35 |
| 1531440000000 | 1077.6 |
| 1531699200000 | 1067.76 |
| 1531785600000 | 1068.15 |
| 1531872000000 | 1070.48 |
| 1531958400000 | 1071.33 |
| 1532044800000 | 1071.14 |
| 1532304000000 | 1069.09 |
| 1532390400000 | 1079.31 |
| 1532476800000 | 1074.64 |
| 1532563200000 | 1080.91 |
| 1532649600000 | 1084.78 |
| 1532908800000 | 1080.73 |
| 1532995200000 | 1086 |
| 1533081600000 | 1075.98 |
| 1533168000000 | 1064.68 |
| 1533254400000 | 1076.55 |
| 1533513600000 | 1072.09 |
| 1533600000000 | 1077.12 |
| 1533686400000 | 1078.13 |
| 1533772800000 | 1081.36 |
| 1533859200000 | 1076.92 |
| 1534118400000 | 1075.63 |
| 1534204800000 | 1073.75 |
| 1534291200000 | 1055.52 |
| 1534377600000 | 1062.12 |
| 1534464000000 | 1061.74 |
| 1534723200000 | 1065.79 |
| 1534809600000 | 1062.27 |
| 1534896000000 | 1058.08 |
| 1534982400000 | 1053.56 |
| 1535068800000 | 1051.51 |
| 1535328000000 | 1050.29 |
| 1535414400000 | 1050.61 |
| 1535500800000 | 1054.1 |
| 1535587200000 | 1051.99 |
| 1535673600000 | 1041.44 |
| 1535932800000 | 1041.24 |
| 1536019200000 | 1036.51 |
| 1536105600000 | 1028.84 |
| 1536192000000 | 1020.13 |
| 1536278400000 | 1019.45 |
| 1536537600000 | 1023.72 |
| 1536624000000 | 1022.81 |
| 1536710400000 | 1029.64 |
| 1536796800000 | 1025.73 |
| 1536883200000 | 1029.79 |
| 1537142400000 | 1032.16 |
| 1537228800000 | 1029.78 |
| 1537315200000 | 1036.57 |
| 1537401600000 | 1041.97 |
| 1537488000000 | 1046.85 |
| 1537747200000 | 1041.59 |
| 1537833600000 | 1051.41 |
| 1537920000000 | 1057.59 |
| 1538006400000 | 1063.91 |
| 1538092800000 | 1059.43 |
| 1538352000000 | 1062.72 |
| 1538438400000 | 1058.18 |
| 1538524800000 | 1067.61 |
| 1538611200000 | 1058.32 |
| 1538697600000 | 1047.99 |
| 1538956800000 | 1036.88 |
| 1539043200000 | 1038.61 |
| 1539129600000 | 1025.1 |
| 1539216000000 | 1004.13 |
| 1539302400000 | 998.11 |
| 1539561600000 | 997.81 |
| 1539648000000 | 1009.41 |
| 1539734400000 | 1007.95 |
| 1539820800000 | 1002.63 |
| 1539907200000 | 1001.32 |
| 1540166400000 | 997.09 |
| 1540252800000 | 983.51 |
| 1540339200000 | 985.7 |
| 1540425600000 | 986.07 |
| 1540512000000 | 979.5 |
| 1540771200000 | 989 |
| 1540857600000 | 985.72 |
| 1540944000000 | 1007.96 |
| 1541030400000 | 1011.78 |
| 1541116800000 | 1009.39 |
| 1541376000000 | 1012.15 |
| 1541462400000 | 1008.13 |
| 1541548800000 | 1017.45 |
| 1541635200000 | 1022.78 |
| 1541721600000 | 1014.71 |
| 1541980800000 | 1003.92 |
| 1542067200000 | 1011.52 |
| 1542153600000 | 1007.01 |
| 1542240000000 | 998.14 |
| 1542326400000 | 991.31 |
| 1542585600000 | 984.69 |
| 1542672000000 | 979.95 |
| 1542758400000 | 992.01 |
| 1542844800000 | 987.15 |
| 1542931200000 | 985.75 |
| 1543190400000 | 1001.75 |
| 1543276800000 | 996.51 |
| 1543363200000 | 996.89 |
| 1543449600000 | 994.43 |
| 1543536000000 | 991.53 |
| 1543795200000 | 1003.8 |
| 1543881600000 | 995.93 |
| 1543968000000 | 980.05 |
| 1544054400000 | 950.56 |
| 1544140800000 | 956.7 |
| 1544400000000 | 933.39 |
| 1544486400000 | 950.07 |
| 1544572800000 | 967.26 |
| 1544659200000 | 963.76 |
| 1544745600000 | 958.61 |
| 1545004800000 | 950.02 |
| 1545091200000 | 938.58 |
| 1545177600000 | 942.15 |
| 1545264000000 | 935.01 |
| 1545350400000 | 937.21 |
| 1545609600000 | 936.99 |
| 1545696000000 | 936.99 |
| 1545782400000 | 934.18 |
| 1545868800000 | 918.22 |
| 1545955200000 | 939.68 |
| 1546214400000 | 942.63 |
| 1546387200000 | 938.86 |
| 1546473600000 | 928.17 |
| 1546560000000 | 957.06 |
| 1546819200000 | 952.27 |
| 1546905600000 | 958.85 |
| 1546992000000 | 959.21 |
| 1547078400000 | 965.56 |
| 1547164800000 | 969.02 |
| 1547424000000 | 965.5 |
| 1547510400000 | 966.55 |
| 1547596800000 | 967.4 |
| 1547683200000 | 969.49 |
| 1547769600000 | 988 |
| 1548028800000 | 988.62 |
| 1548115200000 | 983.95 |
| 1548201600000 | 980.45 |
| 1548288000000 | 976.31 |
| 1548374400000 | 980.18 |
| 1548633600000 | 967.19 |
| 1548720000000 | 983.12 |
| 1548806400000 | 992.4 |
| 1548892800000 | 1001.02 |
| 1548979200000 | 1003.37 |
| 1549238400000 | 1007.69 |
| 1549324800000 | 1019.41 |
| 1549411200000 | 1022.22 |
| 1549497600000 | 1015.28 |
| 1549584000000 | 1011.44 |
| 1549843200000 | 1018.66 |
| 1549929600000 | 1019.54 |
| 1550016000000 | 1030.63 |
| 1550102400000 | 1028.67 |
| 1550188800000 | 1040.83 |
| 1550448000000 | 1040.6 |
| 1550534400000 | 1037.4 |
| 1550620800000 | 1046.57 |
| 1550707200000 | 1041.52 |
| 1550793600000 | 1045.05 |
| 1551052800000 | 1045.16 |
| 1551139200000 | 1050.8 |
| 1551225600000 | 1049.83 |
| 1551312000000 | 1042.82 |
| 1551398400000 | 1043.63 |
| 1551657600000 | 1048.78 |
| 1551744000000 | 1053.09 |
| 1551830400000 | 1059.39 |
| 1551916800000 | 1062.7 |
| 1552003200000 | 1046.18 |
| 1552262400000 | 1058.56 |
| 1552348800000 | 1055.45 |
| 1552435200000 | 1063.66 |
| 1552521600000 | 1071.79 |
| 1552608000000 | 1074.91 |
| 1552867200000 | 1079.93 |
| 1552953600000 | 1085.8 |
| 1553040000000 | 1075.11 |
| 1553126400000 | 1076.56 |
| 1553212800000 | 1072.46 |
| 1553472000000 | 1061.37 |
| 1553558400000 | 1070.68 |
| 1553644800000 | 1069.39 |
| 1553731200000 | 1070.52 |
| 1553817600000 | 1073.51 |
| 1554076800000 | 1091.57 |
| 1554163200000 | 1095.35 |
| 1554249600000 | 1103.83 |
| 1554336000000 | 1097.33 |
| 1554422400000 | 1098.89 |
| 1554681600000 | 1099.79 |
| 1554768000000 | 1095.98 |
| 1554854400000 | 1100.3 |
| 1554940800000 | 1095.49 |
| 1555027200000 | 1097.64 |
| 1555286400000 | 1098.98 |
| 1555372800000 | 1099.45 |
| 1555459200000 | 1098.38 |
| 1555545600000 | 1098.84 |
| 1555632000000 | 1098.84 |
| 1555891200000 | 1095.08 |
| 1555977600000 | 1107.36 |
| 1556064000000 | 1102.16 |
| 1556150400000 | 1100.8 |
| 1556236800000 | 1100.3 |
| 1556496000000 | 1099.7 |
| 1556582400000 | 1102.36 |
| 1556668800000 | 1096.68 |
| 1556755200000 | 1093.01 |
| 1556841600000 | 1105.66 |
| 1557100800000 | 1102.61 |
| 1557187200000 | 1081.99 |
| 1557273600000 | 1079.09 |
| 1557360000000 | 1069.84 |
| 1557446400000 | 1069.29 |
| 1557705600000 | 1059.19 |
| 1557792000000 | 1067.75 |
| 1557878400000 | 1071.06 |
| 1557964800000 | 1079.4 |
| 1558051200000 | 1077.26 |
| 1558310400000 | 1072.74 |
| 1558396800000 | 1076.97 |
| 1558483200000 | 1073.07 |
| 1558569600000 | 1060.95 |
| 1558656000000 | 1064.57 |
| 1558915200000 | 1064.63 |
| 1559001600000 | 1065.85 |
| 1559088000000 | 1052.39 |
| 1559174400000 | 1056.11 |
| 1559260800000 | 1045.98 |
| 1559520000000 | 1046.54 |
| 1559606400000 | 1051.27 |
| 1559692800000 | 1053.99 |
| 1559779200000 | 1058.26 |
| 1559865600000 | 1067.2 |
| 1560124800000 | 1070.45 |
| 1560211200000 | 1077.78 |
| 1560297600000 | 1072.59 |
| 1560384000000 | 1073.4 |
| 1560470400000 | 1068.5 |
| 1560729600000 | 1065.24 |
| 1560816000000 | 1081.91 |
| 1560902400000 | 1078.72 |
| 1560988800000 | 1081.54 |
| 1561075200000 | 1075.68 |
| 1561334400000 | 1074.54 |
| 1561420800000 | 1075.44 |
| 1561507200000 | 1071.68 |
| 1561593600000 | 1072.21 |
| 1561680000000 | 1078.59 |
| 1561939200000 | 1087.94 |
| 1562025600000 | 1094.26 |
| 1562112000000 | 1099.11 |
| 1562198400000 | 1098.05 |
| 1562284800000 | 1089.08 |
| 1562544000000 | 1091.16 |
| 1562630400000 | 1085.26 |
| 1562716800000 | 1081.26 |
| 1562803200000 | 1081.62 |
| 1562889600000 | 1082.86 |
| 1563148800000 | 1081.51 |
| 1563235200000 | 1083.82 |
| 1563321600000 | 1079.01 |
| 1563408000000 | 1077.42 |
| 1563494400000 | 1082.4 |
| 1563753600000 | 1082.02 |
| 1563840000000 | 1092.02 |
| 1563926400000 | 1088.37 |
| 1564012800000 | 1086.88 |
| 1564099200000 | 1091.36 |
| 1564358400000 | 1094.16 |
| 1564444800000 | 1083.53 |
| 1564531200000 | 1085.69 |
| 1564617600000 | 1087.93 |
| 1564704000000 | 1055.24 |
| 1564963200000 | 1023.04 |
| 1565049600000 | 1018.35 |
| 1565136000000 | 1017.82 |
| 1565222400000 | 1035.03 |
| 1565308800000 | 1025.84 |
| 1565568000000 | 1020.57 |
| 1565654400000 | 1025.6 |
| 1565740800000 | 1014.58 |
| 1565827200000 | 1016.03 |
| 1565913600000 | 1024.79 |
| 1566172800000 | 1034.37 |
| 1566259200000 | 1025.78 |
| 1566345600000 | 1037.44 |
| 1566432000000 | 1037.53 |
| 1566518400000 | 1031.04 |
| 1566777600000 | 1026.16 |
| 1566864000000 | 1029.43 |
| 1566950400000 | 1030.8 |
| 1567036800000 | 1040.71 |
| 1567123200000 | 1047.23 |
| 1567382400000 | 1052.01 |
| 1567468800000 | 1053.72 |
| 1567555200000 | 1062.98 |
| 1567641600000 | 1066.73 |
| 1567728000000 | 1067.8 |
| 1567987200000 | 1062.64 |
| 1568073600000 | 1068.61 |
| 1568160000000 | 1082.19 |
| 1568246400000 | 1078.61 |
| 1568332800000 | 1083.89 |
| 1568592000000 | 1082.33 |
| 1568678400000 | 1084.41 |
| 1568764800000 | 1082.81 |
| 1568851200000 | 1090.34 |
| 1568937600000 | 1091.89 |
| 1569196800000 | 1083.34 |
| 1569283200000 | 1081.14 |
| 1569369600000 | 1077.78 |
| 1569456000000 | 1082.95 |
| 1569542400000 | 1089.49 |
| 1569801600000 | 1091.98 |
| 1569888000000 | 1072.69 |
| 1569974400000 | 1042.31 |
| 1570060800000 | 1041.3 |
| 1570147200000 | 1042.91 |
| 1570406400000 | 1049.67 |
| 1570492800000 | 1038.16 |
| 1570579200000 | 1039.84 |
| 1570665600000 | 1043.56 |
| 1570752000000 | 1076.18 |
| 1571011200000 | 1064.67 |
| 1571097600000 | 1073.82 |
| 1571184000000 | 1068.51 |
| 1571270400000 | 1066.9 |
| 1571356800000 | 1063.4 |
| 1571616000000 | 1070.74 |
| 1571702400000 | 1073.33 |
| 1571788800000 | 1081.83 |
| 1571875200000 | 1091.2 |
| 1571961600000 | 1092.14 |
| 1572220800000 | 1093.73 |
| 1572307200000 | 1090.12 |
| 1572393600000 | 1092.84 |
| 1572480000000 | 1082.98 |
| 1572566400000 | 1091.58 |
| 1572825600000 | 1102.17 |
| 1572912000000 | 1109.7 |
| 1572998400000 | 1113.18 |
| 1573084800000 | 1115.87 |
| 1573171200000 | 1108.63 |
| 1573430400000 | 1106.02 |
| 1573516800000 | 1109.93 |
| 1573603200000 | 1106.73 |
| 1573689600000 | 1102.16 |
| 1573776000000 | 1100.99 |
| 1574035200000 | 1102.76 |
| 1574121600000 | 1105.11 |
| 1574208000000 | 1095.96 |
| 1574294400000 | 1093.79 |
| 1574380800000 | 1103.02 |
| 1574640000000 | 1122.94 |
| 1574726400000 | 1116.97 |
| 1574812800000 | 1125.27 |
| 1574899200000 | 1124.82 |
| 1574985600000 | 1115.97 |
| 1575244800000 | 1101.96 |
| 1575331200000 | 1086.85 |
| 1575417600000 | 1099.02 |
| 1575504000000 | 1093.02 |
| 1575590400000 | 1108.5 |
| 1575849600000 | 1106.07 |
| 1575936000000 | 1102.13 |
| 1576022400000 | 1104.35 |
| 1576108800000 | 1106.17 |
| 1576195200000 | 1128.2 |
| 1576454400000 | 1151.44 |
| 1576540800000 | 1138.79 |
| 1576627200000 | 1141.13 |
| 1576713600000 | 1143.04 |
| 1576800000000 | 1153.41 |
| 1577059200000 | 1147.8 |
| 1577145600000 | 1153.2 |
| 1577232000000 | 1153.2 |
| 1577318400000 | 1155.56 |
| 1577404800000 | 1157.71 |
| 1577664000000 | 1146.71 |
| 1577750400000 | 1149.27 |
| 1577923200000 | 1155.43 |
| 1578009600000 | 1153.78 |
| 1578268800000 | 1152 |
| 1578355200000 | 1153.79 |
| 1578441600000 | 1155.06 |
| 1578528000000 | 1156.44 |
| 1578614400000 | 1156.18 |
| 1578873600000 | 1153.17 |
| 1578960000000 | 1159.07 |
| 1579046400000 | 1161.42 |
| 1579132800000 | 1161.77 |
| 1579219200000 | 1172.88 |
| 1579478400000 | 1167.23 |
| 1579564800000 | 1163.35 |
| 1579651200000 | 1165.36 |
| 1579737600000 | 1156.65 |
| 1579824000000 | 1166 |
| 1580083200000 | 1138.55 |
| 1580169600000 | 1144.4 |
| 1580256000000 | 1146.66 |
| 1580342400000 | 1133.28 |
| 1580428800000 | 1120.83 |
| 1580688000000 | 1113.69 |
| 1580774400000 | 1135.27 |
| 1580860800000 | 1145.38 |
| 1580947200000 | 1149.62 |
| 1581033600000 | 1144.98 |
| 1581292800000 | 1143.09 |
| 1581379200000 | 1153.7 |
| 1581465600000 | 1162.66 |
| 1581552000000 | 1165.17 |
| 1581638400000 | 1154.13 |
| 1581897600000 | 1160.22 |
| 1581984000000 | 1154.52 |
| 1582070400000 | 1162.82 |
| 1582156800000 | 1153.59 |
| 1582243200000 | 1149.9 |
| 1582502400000 | 1108.94 |
| 1582588800000 | 1095.3 |
| 1582675200000 | 1091.75 |
| 1582761600000 | 1041.82 |
| 1582848000000 | 1002.03 |
| 1583107200000 | 995.31 |
| 1583193600000 | 1007.1 |
| 1583280000000 | 1025.43 |
| 1583366400000 | 1017.06 |
| 1583452800000 | 978.17 |
| 1583712000000 | 898.18 |
| 1583798400000 | 892.44 |
| 1583884800000 | 880.4 |
| 1583971200000 | 780.13 |
| 1584057600000 | 789.59 |
| 1584316800000 | 749.56 |
| 1584403200000 | 761.24 |
| 1584489600000 | 726.33 |
| 1584576000000 | 742.71 |
| 1584662400000 | 756.77 |
| 1584921600000 | 709.74 |
| 1585008000000 | 787.37 |
| 1585094400000 | 814.44 |
| 1585180800000 | 845.96 |
| 1585267200000 | 815.41 |
| 1585526400000 | 831 |
| 1585612800000 | 852.61 |
| 1585699200000 | 826.07 |
| 1585785600000 | 831.83 |
| 1585872000000 | 821.3 |
| 1586131200000 | 845.6 |
| 1586217600000 | 857.2 |
| 1586304000000 | 861 |
| 1586390400000 | 883.58 |
| 1586476800000 | 883.58 |
| 1586736000000 | 889.15 |
| 1586822400000 | 884.41 |
| 1586908800000 | 852.22 |
| 1586995200000 | 857.18 |
| 1587081600000 | 883.53 |
| 1587340800000 | 888.05 |
| 1587427200000 | 846.17 |
| 1587513600000 | 870.56 |
| 1587600000000 | 884.11 |
| 1587686400000 | 870.91 |
| 1587945600000 | 890.34 |
| 1588032000000 | 908.53 |
| 1588118400000 | 931.35 |
| 1588204800000 | 906.71 |
| 1588291200000 | 874.96 |
| 1588550400000 | 871.23 |
| 1588636800000 | 896.49 |
| 1588723200000 | 895.23 |
| 1588809600000 | 903.67 |
| 1588896000000 | 908.06 |
| 1589155200000 | 906.89 |
| 1589241600000 | 909.71 |
| 1589328000000 | 889.64 |
| 1589414400000 | 867.12 |
| 1589500800000 | 871.37 |
| 1589760000000 | 910.29 |
| 1589846400000 | 900.69 |
| 1589932800000 | 908.77 |
| 1590019200000 | 903.7 |
| 1590105600000 | 902.02 |
| 1590364800000 | 902.22 |
| 1590451200000 | 915.62 |
| 1590537600000 | 914.53 |
| 1590624000000 | 925.69 |
| 1590710400000 | 901.65 |
| 1590969600000 | 923.28 |
| 1591056000000 | 932.09 |
| 1591142400000 | 955.22 |
| 1591228800000 | 939.67 |
| 1591315200000 | 972.32 |
| 1591574400000 | 966.92 |
| 1591660800000 | 945.38 |
| 1591747200000 | 948.41 |
| 1591833600000 | 900.78 |
| 1591920000000 | 908.37 |
| 1592179200000 | 902.09 |
| 1592265600000 | 930.8 |
| 1592352000000 | 931.38 |
| 1592438400000 | 917.62 |
| 1592524800000 | 928.21 |
| 1592784000000 | 920.52 |
| 1592870400000 | 929.9 |
| 1592956800000 | 900.2 |
| 1593043200000 | 906.02 |
| 1593129600000 | 902.41 |
| 1593388800000 | 905.29 |
| 1593475200000 | 905.58 |
| 1593561600000 | 909.98 |
| 1593648000000 | 925.53 |
| 1593734400000 | 912.9 |
| 1593993600000 | 930.49 |
| 1594080000000 | 923.67 |
| 1594166400000 | 915.55 |
| 1594252800000 | 902.38 |
| 1594339200000 | 908.65 |
| 1594598400000 | 913.12 |
| 1594684800000 | 905.12 |
| 1594771200000 | 927.86 |
| 1594857600000 | 918.26 |
| 1594944000000 | 920.8 |
| 1595203200000 | 924.87 |
| 1595289600000 | 930.55 |
| 1595376000000 | 909.38 |
| 1595462400000 | 911.31 |
| 1595548800000 | 898.32 |
| 1595808000000 | 891.01 |
| 1595894400000 | 900.99 |
| 1595980800000 | 900.96 |
| 1596067200000 | 887.87 |
| 1596153600000 | 874.45 |
| 1596412800000 | 891.96 |
| 1596499200000 | 890.78 |
| 1596585600000 | 898.42 |
| 1596672000000 | 889.47 |
| 1596758400000 | 888.31 |
| 1597017600000 | 895.92 |
| 1597104000000 | 912.82 |
| 1597190400000 | 925.91 |
| 1597276800000 | 915.58 |
| 1597363200000 | 901.96 |
| 1597622400000 | 904.39 |
| 1597708800000 | 900.07 |
| 1597795200000 | 903.83 |
| 1597881600000 | 891.81 |
| 1597968000000 | 889.63 |
| 1598227200000 | 903.8 |
| 1598313600000 | 896.59 |
| 1598400000000 | 901.85 |
| 1598486400000 | 897.78 |
| 1598572800000 | 894.5 |
| 1598832000000 | 893.76 |
| 1598918400000 | 883.13 |
| 1599004800000 | 895.08 |
| 1599091200000 | 879.93 |
| 1599177600000 | 873.26 |
| 1599436800000 | 890.93 |
| 1599523200000 | 882.95 |
| 1599609600000 | 891.68 |
| 1599696000000 | 875.17 |
| 1599782400000 | 877.55 |
| 1600041600000 | 881.62 |
| 1600128000000 | 891.6 |
| 1600214400000 | 899.33 |
| 1600300800000 | 892.42 |
| 1600387200000 | 883.16 |
| 1600646400000 | 850.69 |
| 1600732800000 | 853.34 |
| 1600819200000 | 869.33 |
| 1600905600000 | 856.62 |
| 1600992000000 | 860.07 |
| 1601251200000 | 879.37 |
| 1601337600000 | 867.52 |
| 1601424000000 | 870.28 |
| 1601510400000 | 867.28 |
| 1601596800000 | 875.61 |
| 1601856000000 | 878.79 |
| 1601942400000 | 878.88 |
| 1602028800000 | 876.28 |
| 1602115200000 | 883.77 |
| 1602201600000 | 888.92 |
| 1602460800000 | 891.6 |
| 1602547200000 | 886.75 |
| 1602633600000 | 881.82 |
| 1602720000000 | 864.84 |
| 1602806400000 | 876.63 |
| 1603065600000 | 872.08 |
| 1603152000000 | 867.48 |
| 1603238400000 | 861.3 |
| 1603324800000 | 862.02 |
| 1603411200000 | 869.35 |
| 1603670400000 | 859.64 |
| 1603756800000 | 853.01 |
| 1603843200000 | 833.41 |
| 1603929600000 | 832.8 |
| 1604016000000 | 834.75 |
| 1604275200000 | 844.26 |
| 1604361600000 | 866.11 |
| 1604448000000 | 876.4 |
| 1604534400000 | 881.07 |
| 1604620800000 | 879.58 |
| 1604880000000 | 923.2 |
| 1604966400000 | 950.74 |
| 1605052800000 | 963.89 |
| 1605139200000 | 949.4 |
| 1605225600000 | 945.43 |
| 1605484800000 | 963.39 |
| 1605571200000 | 955.37 |
| 1605657600000 | 960.81 |
| 1605744000000 | 949.77 |
| 1605830400000 | 956.85 |
| 1606089600000 | 957.61 |
| 1606176000000 | 970.69 |
| 1606262400000 | 961.92 |
| 1606348800000 | 954.3 |
| 1606435200000 | 954.04 |
| 1606694400000 | 939.14 |
| 1606780800000 | 952.38 |
| 1606867200000 | 960.06 |
| 1606953600000 | 972.22 |
| 1607040000000 | 983.11 |
| 1607299200000 | 975.34 |
| 1607385600000 | 979.94 |
| 1607472000000 | 984.84 |
| 1607558400000 | 981.38 |
| 1607644800000 | 973.76 |
| 1607904000000 | 972.43 |
| 1607990400000 | 971.38 |
| 1608076800000 | 981.75 |
| 1608163200000 | 983.39 |
| 1608249600000 | 975.14 |
| 1608508800000 | 948.94 |
| 1608595200000 | 956.21 |
| 1608681600000 | 972.25 |
| 1608768000000 | 974.27 |
| 1608854400000 | 974.27 |
| 1609113600000 | 965.28 |
| 1609200000000 | 983 |
| 1609286400000 | 977.77 |
| 1609372800000 | 972.49 |
| 1609718400000 | 981.08 |
| 1609804800000 | 989.82 |
| 1609891200000 | 1018.15 |
| 1609977600000 | 1022.38 |
| 1610064000000 | 1028.03 |
| 1610323200000 | 1017.58 |
| 1610409600000 | 1020 |
| 1610496000000 | 1019.16 |
| 1610582400000 | 1034.35 |
| 1610668800000 | 1019.12 |
| 1610928000000 | 1018.1 |
| 1611014400000 | 1017.67 |
| 1611100800000 | 1027.79 |
| 1611187200000 | 1025.99 |
| 1611273600000 | 1016.83 |
| 1611532800000 | 1011.57 |
| 1611619200000 | 1017.11 |
| 1611705600000 | 1010.08 |
| 1611792000000 | 1004 |
| 1611878400000 | 986.03 |
| 1612137600000 | 993.6 |
| 1612224000000 | 1003.15 |
| 1612310400000 | 1005.59 |
| 1612396800000 | 1013.01 |
| 1612483200000 | 1011.3 |
| 1612742400000 | 1017.11 |
| 1612828800000 | 1018.56 |
| 1612915200000 | 1017.73 |
| 1613001600000 | 1019.09 |
| 1613088000000 | 1031.79 |
| 1613347200000 | 1059.75 |
| 1613433600000 | 1062.11 |
| 1613520000000 | 1059.5 |
| 1613606400000 | 1050.97 |
| 1613692800000 | 1050.78 |
| 1613952000000 | 1052.94 |
| 1614038400000 | 1056.51 |
| 1614124800000 | 1064.23 |
| 1614211200000 | 1059.8 |
| 1614297600000 | 1031.72 |
| 1614556800000 | 1050.84 |
| 1614643200000 | 1053.52 |
| 1614729600000 | 1062.42 |
| 1614816000000 | 1065.25 |
| 1614902400000 | 1062.32 |
| 1615161600000 | 1081.12 |
| 1615248000000 | 1085.62 |
| 1615334400000 | 1084.21 |
| 1615420800000 | 1086.35 |
| 1615507200000 | 1084.8 |
| 1615766400000 | 1081.93 |
| 1615852800000 | 1094.31 |
| 1615939200000 | 1089.15 |
| 1616025600000 | 1094.74 |
| 1616112000000 | 1080.64 |
| 1616371200000 | 1080.07 |
| 1616457600000 | 1074.07 |
| 1616544000000 | 1075.62 |
| 1616630400000 | 1075.02 |
| 1616716800000 | 1089.98 |
| 1616976000000 | 1093.2 |
| 1617062400000 | 1096.42 |
| 1617148800000 | 1092.8 |
| 1617235200000 | 1097.66 |
| 1617321600000 | 1097.7 |
| 1617580800000 | 1099.89 |
| 1617667200000 | 1108.55 |
| 1617753600000 | 1106.13 |
| 1617840000000 | 1114.08 |
| 1617926400000 | 1110.24 |
| 1618185600000 | 1105.17 |
| 1618272000000 | 1102.39 |
| 1618358400000 | 1113.16 |
| 1618444800000 | 1121.64 |
| 1618531200000 | 1128.66 |
| 1618790400000 | 1137.45 |
| 1618876800000 | 1110.23 |
| 1618963200000 | 1117.97 |
| 1619049600000 | 1121.54 |
| 1619136000000 | 1118.12 |
| 1619395200000 | 1124.75 |
| 1619481600000 | 1124.33 |
| 1619568000000 | 1123.72 |
| 1619654400000 | 1124.25 |
| 1619740800000 | 1128.36 |
| 1620000000000 | 1131.6 |
| 1620086400000 | 1125.56 |
| 1620172800000 | 1147.67 |
| 1620259200000 | 1148.55 |
| 1620345600000 | 1157.39 |
| 1620604800000 | 1167.88 |
| 1620691200000 | 1141.15 |
| 1620777600000 | 1156.57 |
| 1620864000000 | 1146.66 |
| 1620950400000 | 1155.37 |
| 1621209600000 | 1154.93 |
| 1621296000000 | 1154.22 |
| 1621382400000 | 1136.05 |
| 1621468800000 | 1150.49 |
| 1621555200000 | 1153.15 |
| 1621814400000 | 1155.55 |
| 1621900800000 | 1146.52 |
| 1621987200000 | 1149.3 |
| 1622073600000 | 1157.79 |
| 1622160000000 | 1157.48 |
| 1622419200000 | 1156.2 |
| 1622505600000 | 1160.49 |
| 1622592000000 | 1168.44 |
| 1622678400000 | 1163.99 |
| 1622764800000 | 1167.63 |
| 1623024000000 | 1165.35 |
| 1623110400000 | 1166.68 |
| 1623196800000 | 1165.12 |
| 1623283200000 | 1167.41 |
| 1623369600000 | 1178.65 |
| 1623628800000 | 1179.52 |
| 1623715200000 | 1180.78 |
| 1623801600000 | 1184.4 |
| 1623888000000 | 1183.05 |
| 1623974400000 | 1159.32 |
| 1624233600000 | 1168.48 |
| 1624320000000 | 1176.29 |
| 1624406400000 | 1174.17 |
| 1624492800000 | 1174.8 |
| 1624579200000 | 1179.39 |
| 1624838400000 | 1171.06 |
| 1624924800000 | 1170.91 |
| 1625011200000 | 1167.42 |
| 1625097600000 | 1178.52 |
| 1625184000000 | 1182.15 |
| 1625443200000 | 1190.74 |
| 1625529600000 | 1180.58 |
| 1625616000000 | 1188.24 |
| 1625702400000 | 1164.95 |
| 1625788800000 | 1184.39 |
| 1626048000000 | 1189.99 |
| 1626134400000 | 1191.32 |
| 1626220800000 | 1187.33 |
| 1626307200000 | 1175.11 |
| 1626393600000 | 1167.8 |
| 1626652800000 | 1130.61 |
| 1626739200000 | 1136.8 |
| 1626825600000 | 1158.22 |
| 1626912000000 | 1164.51 |
| 1626998400000 | 1176.64 |
| 1627257600000 | 1179.21 |
| 1627344000000 | 1177.03 |
| 1627430400000 | 1180.65 |
| 1627516800000 | 1192.03 |
| 1627603200000 | 1178.37 |
| 1627862400000 | 1185.05 |
| 1627948800000 | 1191.55 |
| 1628035200000 | 1195.43 |
| 1628121600000 | 1199.32 |
| 1628208000000 | 1197.74 |
| 1628467200000 | 1198.77 |
| 1628553600000 | 1204.86 |
| 1628640000000 | 1213.54 |
| 1628726400000 | 1212.55 |
| 1628812800000 | 1211.09 |
| 1629072000000 | 1202.42 |
| 1629158400000 | 1205.2 |
| 1629244800000 | 1206.43 |
| 1629331200000 | 1185.04 |
| 1629417600000 | 1185.53 |
| 1629676800000 | 1191.6 |
| 1629763200000 | 1192.95 |
| 1629849600000 | 1197.88 |
| 1629936000000 | 1192.23 |
| 1630022400000 | 1196.92 |
| 1630281600000 | 1196.79 |
| 1630368000000 | 1192.77 |
| 1630454400000 | 1193.77 |
| 1630540800000 | 1203.39 |
| 1630627200000 | 1199.25 |
| 1630886400000 | 1205.66 |
| 1630972800000 | 1196.05 |
| 1631059200000 | 1186.53 |
| 1631145600000 | 1184.01 |
| 1631232000000 | 1185.29 |
| 1631491200000 | 1191.5 |
| 1631577600000 | 1184.24 |
| 1631664000000 | 1180.54 |
| 1631750400000 | 1181.72 |
| 1631836800000 | 1174.26 |
| 1632096000000 | 1163.78 |
| 1632182400000 | 1171.46 |
| 1632268800000 | 1185.8 |
| 1632355200000 | 1192.83 |
| 1632441600000 | 1187.13 |
| 1632700800000 | 1191.57 |
| 1632787200000 | 1173.63 |
| 1632873600000 | 1183.72 |
| 1632960000000 | 1190.65 |
| 1633046400000 | 1184.26 |
| 1633305600000 | 1184.17 |
| 1633392000000 | 1199.39 |
| 1633478400000 | 1186.59 |
| 1633564800000 | 1203.3 |
| 1633651200000 | 1205.75 |
| 1633910400000 | 1215.11 |
| 1633996800000 | 1210.5 |
| 1634083200000 | 1213.94 |
| 1634169600000 | 1230.02 |
| 1634256000000 | 1238.81 |
| 1634515200000 | 1231.07 |
| 1634601600000 | 1234.98 |
| 1634688000000 | 1237.54 |
| 1634774400000 | 1232.84 |
| 1634860800000 | 1231.2 |
| 1635120000000 | 1237.36 |
| 1635206400000 | 1249.24 |
| 1635292800000 | 1237.74 |
| 1635379200000 | 1235.74 |
| 1635465600000 | 1235.87 |
| 1635724800000 | 1239.13 |
| 1635811200000 | 1232.37 |
| 1635897600000 | 1232.13 |
| 1635984000000 | 1231.33 |
| 1636070400000 | 1234.32 |
| 1636329600000 | 1237.82 |
| 1636416000000 | 1232.65 |
| 1636502400000 | 1240.45 |
| 1636588800000 | 1247.04 |
| 1636675200000 | 1241.65 |
| 1636934400000 | 1248.54 |
| 1637020800000 | 1250.04 |
| 1637107200000 | 1254.01 |
| 1637193600000 | 1245.69 |
| 1637280000000 | 1241.27 |
| 1637539200000 | 1248.42 |
| 1637625600000 | 1245.48 |
| 1637712000000 | 1251.74 |
| 1637798400000 | 1254.33 |
| 1637884800000 | 1199.61 |
| 1638144000000 | 1214.01 |
| 1638230400000 | 1201.47 |
| 1638316800000 | 1218.65 |
| 1638403200000 | 1215.7 |
| 1638489600000 | 1210.34 |
| 1638748800000 | 1232.15 |
| 1638835200000 | 1252.13 |
| 1638921600000 | 1238.84 |
| 1639008000000 | 1240.66 |
| 1639094400000 | 1233.87 |
| 1639353600000 | 1227.91 |
| 1639440000000 | 1224.41 |
| 1639526400000 | 1216.85 |
| 1639612800000 | 1238.86 |
| 1639699200000 | 1238.99 |
| 1639958400000 | 1222.43 |
| 1640044800000 | 1244.35 |
| 1640131200000 | 1256.09 |
| 1640217600000 | 1269.23 |
| 1640304000000 | 1265.88 |
| 1640563200000 | 1267.79 |
| 1640649600000 | 1270.92 |
| 1640736000000 | 1280.93 |
| 1640822400000 | 1280.29 |
| 1640908800000 | 1277.46 |
| 1641168000000 | 1277.15 |
| 1641254400000 | 1304.47 |
| 1641340800000 | 1303.39 |
| 1641427200000 | 1291.63 |
| 1641513600000 | 1293.65 |
| 1641772800000 | 1286.64 |
| 1641859200000 | 1295.64 |
| 1641945600000 | 1306.26 |
| 1642032000000 | 1307.35 |
| 1642118400000 | 1303.02 |
| 1642377600000 | 1320.67 |
| 1642464000000 | 1314.95 |
| 1642550400000 | 1323 |
| 1642636800000 | 1326.84 |
| 1642723200000 | 1300.69 |
| 1642982400000 | 1258.22 |
| 1643068800000 | 1276.89 |
| 1643155200000 | 1294.87 |
| 1643241600000 | 1316.43 |
| 1643328000000 | 1301.03 |
| 1643587200000 | 1295.74 |
| 1643673600000 | 1311.46 |
| 1643760000000 | 1320.15 |
| 1643846400000 | 1298.47 |
| 1643932800000 | 1284.35 |
| 1644192000000 | 1293.15 |
| 1644278400000 | 1299.21 |
| 1644364800000 | 1313.74 |
| 1644451200000 | 1323 |
| 1644537600000 | 1324.41 |
| 1644796800000 | 1307.63 |
| 1644883200000 | 1319.49 |
| 1644969600000 | 1320.91 |
| 1645056000000 | 1317.12 |
| 1645142400000 | 1313.3 |
| 1645401600000 | 1312.99 |
| 1645488000000 | 1314.55 |
| 1645574400000 | 1309.96 |
| 1645660800000 | 1257.82 |
| 1645747200000 | 1306.53 |
| 1646006400000 | 1304.97 |
| 1646092800000 | 1292.43 |
| 1646179200000 | 1316.95 |
| 1646265600000 | 1284.92 |
| 1646352000000 | 1246.23 |
| 1646611200000 | 1234.79 |
| 1646697600000 | 1230.27 |
| 1646784000000 | 1257.31 |
| 1646870400000 | 1251.31 |
| 1646956800000 | 1260.76 |
| 1647216000000 | 1262.04 |
| 1647302400000 | 1262.94 |
| 1647388800000 | 1287.72 |
| 1647475200000 | 1298.33 |
| 1647561600000 | 1311.94 |
| 1647820800000 | 1319.69 |
| 1647907200000 | 1333.09 |
| 1647993600000 | 1328.87 |
| 1648080000000 | 1330.84 |
| 1648166400000 | 1339.27 |
| 1648425600000 | 1330.04 |
| 1648512000000 | 1331.96 |
| 1648598400000 | 1332.64 |
| 1648684800000 | 1326.91 |
| 1648771200000 | 1335.17 |
| 1649030400000 | 1345.85 |
| 1649116800000 | 1364.48 |
| 1649203200000 | 1360.68 |
| 1649289600000 | 1358.13 |
| 1649376000000 | 1373.47 |
| 1649635200000 | 1365.8 |
| 1649721600000 | 1358.85 |
| 1649808000000 | 1362.59 |
| 1649894400000 | 1379.13 |
| 1649980800000 | 1379.13 |
| 1650240000000 | 1373.96 |
| 1650326400000 | 1365.4 |
| 1650412800000 | 1366.87 |
| 1650499200000 | 1371.35 |
| 1650585600000 | 1341.22 |
| 1650844800000 | 1313.04 |
| 1650931200000 | 1306.73 |
| 1651017600000 | 1319.94 |
| 1651104000000 | 1329.58 |
| 1651190400000 | 1345.03 |
| 1651449600000 | 1344.78 |
| 1651536000000 | 1345.74 |
| 1651622400000 | 1332.76 |
| 1651708800000 | 1321.11 |
| 1651795200000 | 1291.97 |
| 1652054400000 | 1263.38 |
| 1652140800000 | 1264.21 |
| 1652227200000 | 1282.07 |
| 1652313600000 | 1268.9 |
| 1652400000000 | 1303.99 |
| 1652659200000 | 1312.39 |
| 1652745600000 | 1328.42 |
| 1652832000000 | 1307.84 |
| 1652918400000 | 1286.75 |
| 1653004800000 | 1303.2 |
| 1653264000000 | 1321.55 |
| 1653350400000 | 1307.4 |
| 1653436800000 | 1322.49 |
| 1653523200000 | 1327.31 |
| 1653609600000 | 1338.4 |
| 1653868800000 | 1333.66 |
| 1653955200000 | 1334.22 |
| 1654041600000 | 1321.27 |
| 1654128000000 | 1320.23 |
| 1654214400000 | 1317.29 |
| 1654473600000 | 1332.06 |
| 1654560000000 | 1335.11 |
| 1654646400000 | 1323.13 |
| 1654732800000 | 1313.43 |
| 1654819200000 | 1279.8 |
| 1655078400000 | 1252.07 |
| 1655164800000 | 1237.1 |
| 1655251200000 | 1258.81 |
| 1655337600000 | 1233.72 |
| 1655424000000 | 1227.75 |
| 1655683200000 | 1246.45 |
| 1655769600000 | 1252.96 |
| 1655856000000 | 1239.44 |
| 1655942400000 | 1232.94 |
| 1656028800000 | 1265.91 |
| 1656288000000 | 1271.35 |
| 1656374400000 | 1282.74 |
| 1656460800000 | 1277.64 |
| 1656547200000 | 1259.37 |
| 1656633600000 | 1250.33 |
| 1656892800000 | 1269.53 |
| 1656979200000 | 1232.27 |
| 1657065600000 | 1252.26 |
| 1657152000000 | 1281.73 |
| 1657238400000 | 1285.04 |
| 1657497600000 | 1282.58 |
| 1657584000000 | 1287.91 |
| 1657670400000 | 1279.98 |
| 1657756800000 | 1254.53 |
| 1657843200000 | 1274.43 |
| 1658102400000 | 1291.44 |
| 1658188800000 | 1297.29 |
| 1658275200000 | 1293.3 |
| 1658361600000 | 1292.37 |
| 1658448000000 | 1297.75 |
| 1658707200000 | 1305.54 |
| 1658793600000 | 1316.17 |
| 1658880000000 | 1323.14 |
| 1658966400000 | 1331.08 |
| 1659052800000 | 1343.03 |
| 1659312000000 | 1344.31 |
| 1659398400000 | 1346.54 |
| 1659484800000 | 1351.1 |
| 1659571200000 | 1341.41 |
| 1659657600000 | 1341.16 |
| 1659916800000 | 1346.24 |
| 1660003200000 | 1346.17 |
| 1660089600000 | 1351.54 |
| 1660176000000 | 1351.16 |
| 1660262400000 | 1356.14 |
| 1660521600000 | 1361.34 |
| 1660608000000 | 1369.9 |
| 1660694400000 | 1364.42 |
| 1660780800000 | 1374.23 |
| 1660867200000 | 1366.61 |
| 1661126400000 | 1373.65 |
| 1661212800000 | 1369.54 |
| 1661299200000 | 1363.8 |
| 1661385600000 | 1370.01 |
| 1661472000000 | 1352.9 |
| 1661731200000 | 1349.19 |
| 1661817600000 | 1325.63 |
| 1661904000000 | 1302.34 |
| 1661990400000 | 1283.99 |
| 1662076800000 | 1301.75 |
| 1662336000000 | 1310.4 |
| 1662422400000 | 1312.39 |
| 1662508800000 | 1287.11 |
| 1662595200000 | 1296.41 |
| 1662681600000 | 1309.53 |
| 1662940800000 | 1330.4 |
| 1663027200000 | 1313.64 |
| 1663113600000 | 1301.84 |
| 1663200000000 | 1291.52 |
| 1663286400000 | 1271.84 |
| 1663545600000 | 1271.85 |
| 1663632000000 | 1267.6 |
| 1663718400000 | 1281.91 |
| 1663804800000 | 1267.59 |
| 1663891200000 | 1217.34 |
| 1664150400000 | 1214.11 |
| 1664236800000 | 1214.45 |
| 1664323200000 | 1215.42 |
| 1664409600000 | 1213.15 |
| 1664496000000 | 1225.8 |
| 1664755200000 | 1239.46 |
| 1664841600000 | 1266.27 |
| 1664928000000 | 1259.73 |
| 1665014400000 | 1247.42 |
| 1665100800000 | 1247.53 |
| 1665360000000 | 1240.63 |
| 1665446400000 | 1230.41 |
| 1665532800000 | 1222.81 |
| 1665619200000 | 1241.14 |
| 1665705600000 | 1236.48 |
| 1665964800000 | 1258.8 |
| 1666051200000 | 1243.98 |
| 1666137600000 | 1245.18 |
| 1666224000000 | 1246.61 |
| 1666310400000 | 1240.52 |
| 1666569600000 | 1251.84 |
| 1666656000000 | 1255.53 |
| 1666742400000 | 1270.69 |
| 1666828800000 | 1279.27 |
| 1666915200000 | 1282.58 |
| 1667174400000 | 1288.6 |
| 1667260800000 | 1301.45 |
| 1667347200000 | 1294.7 |
| 1667433600000 | 1287.88 |
| 1667520000000 | 1306.53 |
| 1667779200000 | 1308.92 |
| 1667865600000 | 1309.8 |
| 1667952000000 | 1291.2 |
| 1668038400000 | 1320 |
| 1668124800000 | 1300.23 |
| 1668384000000 | 1305.93 |
| 1668470400000 | 1316.79 |
| 1668556800000 | 1309.03 |
| 1668643200000 | 1306.45 |
| 1668729600000 | 1322.3 |
| 1668988800000 | 1320.02 |
| 1669075200000 | 1340.84 |
| 1669161600000 | 1352.04 |
| 1669248000000 | 1355.14 |
| 1669334400000 | 1355.96 |
| 1669593600000 | 1349.03 |
| 1669680000000 | 1356.61 |
| 1669766400000 | 1367.68 |
| 1669852800000 | 1380.26 |
| 1669939200000 | 1375.39 |
| 1670198400000 | 1370.85 |
| 1670284800000 | 1365.21 |
| 1670371200000 | 1352.06 |
| 1670457600000 | 1346.03 |
| 1670544000000 | 1357.03 |
| 1670803200000 | 1351.18 |
| 1670889600000 | 1361.07 |
| 1670976000000 | 1359.7 |
| 1671062400000 | 1327.15 |
| 1671148800000 | 1307.18 |
| 1671408000000 | 1314.41 |
| 1671494400000 | 1310.05 |
| 1671580800000 | 1330.84 |
| 1671667200000 | 1321.55 |
| 1671753600000 | 1323.6 |
| 1672012800000 | 1323.6 |
| 1672099200000 | 1316.12 |
| 1672185600000 | 1324.75 |
| 1672272000000 | 1324.49 |
| 1672358400000 | 1310.24 |
| 1672617600000 | 1314.12 |
| 1672704000000 | 1339.88 |
| 1672790400000 | 1340.34 |
| 1672876800000 | 1341.7 |
| 1672963200000 | 1359.45 |
| 1673222400000 | 1360.92 |
| 1673308800000 | 1353.47 |
| 1673395200000 | 1353.45 |
| 1673481600000 | 1360.57 |
| 1673568000000 | 1374.46 |
| 1673827200000 | 1375.76 |
| 1673913600000 | 1386.03 |
| 1674000000000 | 1391.21 |
| 1674086400000 | 1377.96 |
| 1674172800000 | 1377.17 |
| 1674432000000 | 1374.55 |
| 1674518400000 | 1360.1 |
| 1674604800000 | 1358.47 |
| 1674691200000 | 1365.97 |
| 1674777600000 | 1368.6 |
| 1675036800000 | 1370.83 |
| 1675123200000 | 1362.87 |
| 1675209600000 | 1353.64 |
| 1675296000000 | 1354.81 |
| 1675382400000 | 1361.26 |
| 1675641600000 | 1357.18 |
| 1675728000000 | 1369.19 |
| 1675814400000 | 1378.21 |
| 1675900800000 | 1391.21 |
| 1675987200000 | 1390.02 |
| 1676246400000 | 1402.21 |
| 1676332800000 | 1404.65 |
| 1676419200000 | 1402.55 |
| 1676505600000 | 1408.98 |
| 1676592000000 | 1408.65 |
| 1676851200000 | 1409.52 |
| 1676937600000 | 1419.15 |
| 1677024000000 | 1407.94 |
| 1677110400000 | 1407.78 |
| 1677196800000 | 1402.3 |
| 1677456000000 | 1413.41 |
| 1677542400000 | 1409.66 |
| 1677628800000 | 1398.45 |
| 1677715200000 | 1409.02 |
| 1677801600000 | 1412.59 |
| 1678060800000 | 1404.93 |
| 1678147200000 | 1398.45 |
| 1678233600000 | 1400.41 |
| 1678320000000 | 1400.5 |
| 1678406400000 | 1382.88 |
| 1678665600000 | 1346.67 |
| 1678752000000 | 1362.35 |
| 1678838400000 | 1319.35 |
| 1678924800000 | 1329.01 |
| 1679011200000 | 1317.64 |
| 1679270400000 | 1331.38 |
| 1679356800000 | 1342.21 |
| 1679443200000 | 1350.44 |
| 1679529600000 | 1337.78 |
| 1679616000000 | 1326.71 |
| 1679875200000 | 1341.08 |
| 1679961600000 | 1342.89 |
| 1680048000000 | 1354.63 |
| 1680134400000 | 1360.62 |
| 1680220800000 | 1367.23 |
| 1680480000000 | 1376.5 |
| 1680566400000 | 1371.97 |
| 1680652800000 | 1378.77 |
| 1680739200000 | 1389.49 |
| 1680825600000 | 1389.49 |
| 1681084800000 | 1391.6 |
| 1681171200000 | 1396.51 |
| 1681257600000 | 1400.41 |
| 1681344000000 | 1400.79 |
| 1681430400000 | 1405.69 |
| 1681689600000 | 1409.17 |
| 1681776000000 | 1414.19 |
| 1681862400000 | 1413.91 |
| 1681948800000 | 1414.09 |
| 1682035200000 | 1412.45 |
| 1682294400000 | 1412.48 |
| 1682380800000 | 1408.92 |
| 1682467200000 | 1398.85 |
| 1682553600000 | 1399.28 |
| 1682640000000 | 1414.73 |
| 1682899200000 | 1416.73 |
| 1682985600000 | 1391.82 |
| 1683072000000 | 1394.49 |
| 1683158400000 | 1391.35 |
| 1683244800000 | 1409.45 |
| 1683504000000 | 1410.66 |
| 1683590400000 | 1412.97 |
| 1683676800000 | 1407.96 |
| 1683763200000 | 1404.23 |
| 1683849600000 | 1410.81 |
| 1684108800000 | 1417.71 |
| 1684195200000 | 1411.75 |
| 1684281600000 | 1409.06 |
| 1684368000000 | 1417.5 |
| 1684454400000 | 1419.97 |
| 1684713600000 | 1418.43 |
| 1684800000000 | 1419.97 |
| 1684886400000 | 1391.93 |
| 1684972800000 | 1382.27 |
| 1685059200000 | 1396.6 |
| 1685318400000 | 1398.75 |
| 1685404800000 | 1382.26 |
| 1685491200000 | 1376.2 |
| 1685577600000 | 1390.15 |
| 1685664000000 | 1408.27 |
| 1685923200000 | 1402.23 |
| 1686009600000 | 1409.71 |
| 1686096000000 | 1413.57 |
| 1686182400000 | 1411.06 |
| 1686268800000 | 1411.25 |
| 1686528000000 | 1406.29 |
| 1686614400000 | 1416 |
| 1686700800000 | 1419.29 |
| 1686787200000 | 1423.96 |
| 1686873600000 | 1431.15 |
| 1687132800000 | 1419.2 |
| 1687219200000 | 1411.64 |
| 1687305600000 | 1405.49 |
| 1687392000000 | 1397.16 |
| 1687478400000 | 1396.27 |
| 1687737600000 | 1390.63 |
| 1687824000000 | 1388.83 |
| 1687910400000 | 1388.32 |
| 1687996800000 | 1386.9 |
| 1688083200000 | 1404.47 |
| 1688342400000 | 1396.5 |
| 1688428800000 | 1401.39 |
| 1688515200000 | 1391.07 |
| 1688601600000 | 1359.62 |
| 1688688000000 | 1358.2 |
| 1688947200000 | 1357 |
| 1689033600000 | 1364.29 |
| 1689120000000 | 1382.66 |
| 1689206400000 | 1390.45 |
| 1689292800000 | 1383.54 |
| 1689552000000 | 1375.85 |
| 1689638400000 | 1383.45 |
| 1689724800000 | 1392.09 |
| 1689811200000 | 1407.32 |
| 1689897600000 | 1415.15 |
| 1690156800000 | 1419.79 |
| 1690243200000 | 1426.6 |
| 1690329600000 | 1427.7 |
| 1690416000000 | 1435.11 |
| 1690502400000 | 1431.56 |
| 1690761600000 | 1435.64 |
| 1690848000000 | 1425.55 |
| 1690934400000 | 1407.41 |
| 1691020800000 | 1402.88 |
| 1691107200000 | 1403.97 |
| 1691366400000 | 1407.07 |
| 1691452800000 | 1405.4 |
| 1691539200000 | 1416.28 |
| 1691625600000 | 1422.67 |
| 1691712000000 | 1410.34 |
| 1691971200000 | 1410.97 |
| 1692057600000 | 1392.91 |
| 1692144000000 | 1390.6 |
| 1692230400000 | 1385.65 |
| 1692316800000 | 1376.09 |
| 1692576000000 | 1374.44 |
| 1692662400000 | 1381.04 |
| 1692748800000 | 1384.19 |
| 1692835200000 | 1385.62 |
| 1692921600000 | 1384.61 |
| 1693180800000 | 1384.06 |
| 1693267200000 | 1402.88 |
| 1693353600000 | 1407.05 |
| 1693440000000 | 1405.44 |
| 1693526400000 | 1411.76 |
| 1693785600000 | 1412.14 |
| 1693872000000 | 1416.2 |
| 1693958400000 | 1407.69 |
| 1694044800000 | 1412.1 |
| 1694131200000 | 1419.09 |
| 1694390400000 | 1421.61 |
| 1694476800000 | 1426.08 |
| 1694563200000 | 1423.82 |
| 1694649600000 | 1451.34 |
| 1694736000000 | 1455.09 |
| 1694995200000 | 1441.55 |
| 1695081600000 | 1443.81 |
| 1695168000000 | 1451.31 |
| 1695254400000 | 1437.05 |
| 1695340800000 | 1437.63 |
| 1695600000000 | 1431.75 |
| 1695686400000 | 1425.76 |
| 1695772800000 | 1428.68 |
| 1695859200000 | 1434.17 |
| 1695945600000 | 1431.8 |
| 1696204800000 | 1416.52 |
| 1696291200000 | 1407.18 |
| 1696377600000 | 1397.48 |
| 1696464000000 | 1405.12 |
| 1696550400000 | 1417.27 |
| 1696809600000 | 1420.78 |
| 1696896000000 | 1442.11 |
| 1696982400000 | 1441.78 |
| 1697068800000 | 1447.35 |
| 1697155200000 | 1437.15 |
| 1697414400000 | 1441.13 |
| 1697500800000 | 1445.96 |
| 1697587200000 | 1429.33 |
| 1697673600000 | 1410.42 |
| 1697760000000 | 1390.28 |
| 1698019200000 | 1385.46 |
| 1698105600000 | 1389.58 |
| 1698192000000 | 1392.09 |
| 1698278400000 | 1385.04 |
| 1698364800000 | 1371.06 |
| 1698624000000 | 1373.58 |
| 1698710400000 | 1375.19 |
| 1698796800000 | 1381.45 |
| 1698883200000 | 1396.45 |
| 1698969600000 | 1393.65 |
| 1699228800000 | 1395.16 |
| 1699315200000 | 1389.83 |
| 1699401600000 | 1384.78 |
| 1699488000000 | 1396.57 |
| 1699574400000 | 1373.17 |
| 1699833600000 | 1389.41 |
| 1699920000000 | 1394.22 |
| 1700006400000 | 1397.51 |
| 1700092800000 | 1383.95 |
| 1700179200000 | 1399.89 |
| 1700438400000 | 1399.02 |
| 1700524800000 | 1402.53 |
| 1700611200000 | 1399.23 |
| 1700697600000 | 1409.09 |
| 1700784000000 | 1413.93 |
| 1701043200000 | 1408.15 |
| 1701129600000 | 1408.96 |
| 1701216000000 | 1404.71 |
| 1701302400000 | 1414.45 |
| 1701388800000 | 1434.78 |
| 1701648000000 | 1431.32 |
| 1701734400000 | 1428.78 |
| 1701820800000 | 1429.69 |
| 1701907200000 | 1427.11 |
| 1701993600000 | 1439.59 |
| 1702252800000 | 1441.84 |
| 1702339200000 | 1439.81 |
| 1702425600000 | 1436.57 |
| 1702512000000 | 1454 |
| 1702598400000 | 1441.6 |
| 1702857600000 | 1445.13 |
| 1702944000000 | 1451.14 |
| 1703030400000 | 1459.25 |
| 1703116800000 | 1453.55 |
| 1703203200000 | 1456.92 |
| 1703462400000 | 1456.92 |
| 1703548800000 | 1454.36 |
| 1703635200000 | 1458.47 |
| 1703721600000 | 1456.23 |
| 1703808000000 | 1462.7 |
| 1704153600000 | 1461.13 |
| 1704240000000 | 1459.04 |
| 1704326400000 | 1467.91 |
| 1704412800000 | 1464.11 |
| 1704672000000 | 1464.49 |
| 1704758400000 | 1463.98 |
| 1704844800000 | 1458.14 |
| 1704931200000 | 1446.63 |
| 1705017600000 | 1458.48 |
| 1705276800000 | 1451.92 |
| 1705363200000 | 1447.73 |
| 1705449600000 | 1433.31 |
| 1705536000000 | 1438.43 |
| 1705622400000 | 1435.21 |
| 1705881600000 | 1443.56 |
| 1705968000000 | 1441.39 |
| 1706054400000 | 1450.16 |
| 1706140800000 | 1455.16 |
| 1706227200000 | 1472.62 |
| 1706486400000 | 1477.6 |
| 1706572800000 | 1478.03 |
| 1706659200000 | 1476.43 |
| 1706745600000 | 1475.83 |
| 1706832000000 | 1474.96 |
| 1707091200000 | 1469.51 |
| 1707177600000 | 1487.56 |
| 1707264000000 | 1485.23 |
| 1707350400000 | 1473.91 |
| 1707436800000 | 1471.43 |
| 1707696000000 | 1470.12 |
| 1707782400000 | 1464.84 |
| 1707868800000 | 1469.93 |
| 1707955200000 | 1476.37 |
| 1708041600000 | 1496.53 |
| 1708300800000 | 1502.37 |
| 1708387200000 | 1497.38 |
| 1708473600000 | 1481.74 |
| 1708560000000 | 1490.73 |
| 1708646400000 | 1500.72 |
| 1708905600000 | 1494.05 |
| 1708992000000 | 1495.76 |
| 1709078400000 | 1482 |
| 1709164800000 | 1487.13 |
| 1709251200000 | 1495.12 |
| 1709510400000 | 1489.1 |
| 1709596800000 | 1491.61 |
| 1709683200000 | 1494.45 |
| 1709769600000 | 1504.37 |
| 1709856000000 | 1502.84 |
| 1710115200000 | 1500.17 |
| 1710201600000 | 1515.45 |
| 1710288000000 | 1519.13 |
| 1710374400000 | 1518.05 |
| 1710460800000 | 1512.06 |
| 1710720000000 | 1512.66 |
| 1710806400000 | 1516.07 |
| 1710892800000 | 1516.86 |
| 1710979200000 | 1538.56 |
| 1711065600000 | 1544.51 |
| 1711324800000 | 1544.75 |
| 1711411200000 | 1547.51 |
| 1711497600000 | 1548 |
| 1711584000000 | 1556.35 |
| 1711670400000 | 1556.35 |
| 1711929600000 | 1555.72 |
| 1712016000000 | 1549.69 |
| 1712102400000 | 1550.31 |
| 1712188800000 | 1555.99 |
| 1712275200000 | 1546.45 |
| 1712534400000 | 1551.32 |
| 1712620800000 | 1552.05 |
| 1712707200000 | 1560.84 |
| 1712793600000 | 1559.96 |
| 1712880000000 | 1575.3 |
| 1713139200000 | 1570.08 |
| 1713225600000 | 1540.41 |
| 1713312000000 | 1544.28 |
| 1713398400000 | 1543.88 |
| 1713484800000 | 1542.66 |
| 1713744000000 | 1557.17 |
| 1713830400000 | 1567.49 |
| 1713916800000 | 1568.12 |
| 1714003200000 | 1573.56 |
| 1714089600000 | 1584.64 |
| 1714348800000 | 1592.55 |
| 1714435200000 | 1592.96 |
| 1714521600000 | 1587.28 |
| 1714608000000 | 1593.55 |
| 1714694400000 | 1595.57 |
| 1714953600000 | 1598.94 |
| 1715040000000 | 1612.44 |
| 1715126400000 | 1616.48 |
| 1715212800000 | 1619.41 |
| 1715299200000 | 1633.52 |
| 1715558400000 | 1629.74 |
| 1715644800000 | 1632.22 |
| 1715731200000 | 1637.37 |
| 1715817600000 | 1636.95 |
| 1715904000000 | 1634.41 |
| 1716163200000 | 1639.55 |
| 1716249600000 | 1640.93 |
| 1716336000000 | 1635.87 |
| 1716422400000 | 1630.72 |
| 1716508800000 | 1627.85 |
| 1716768000000 | 1631.39 |
| 1716854400000 | 1613.94 |
| 1716940800000 | 1601.44 |
| 1717027200000 | 1607.66 |
| 1717113600000 | 1614.66 |
| 1717372800000 | 1612.89 |
| 1717459200000 | 1603.39 |
| 1717545600000 | 1607.6 |
| 1717632000000 | 1616.86 |
| 1717718400000 | 1614.44 |
| 1717977600000 | 1624.34 |
| 1718064000000 | 1610.23 |
| 1718150400000 | 1620.66 |
| 1718236800000 | 1611.1 |
| 1718323200000 | 1604.59 |
| 1718582400000 | 1603.26 |
| 1718668800000 | 1610.67 |
| 1718755200000 | 1616.69 |
| 1718841600000 | 1627.76 |
| 1718928000000 | 1619.88 |
| 1719187200000 | 1629.14 |
| 1719273600000 | 1624.9 |
| 1719360000000 | 1616.31 |
| 1719446400000 | 1606.78 |
| 1719532800000 | 1602.96 |
| 1719792000000 | 1601.21 |
| 1719878400000 | 1596.44 |
| 1719964800000 | 1606.64 |
| 1720051200000 | 1619 |
| 1720137600000 | 1611.06 |
| 1720396800000 | 1611.14 |
| 1720483200000 | 1598.36 |
| 1720569600000 | 1610.78 |
| 1720656000000 | 1619.75 |
| 1720742400000 | 1630.55 |
| 1721001600000 | 1614.57 |
| 1721088000000 | 1612.73 |
| 1721174400000 | 1616.55 |
| 1721260800000 | 1616.43 |
| 1721347200000 | 1602.31 |
| 1721606400000 | 1612.72 |
| 1721692800000 | 1612.58 |
| 1721779200000 | 1609.86 |
| 1721865600000 | 1606.25 |
| 1721952000000 | 1622.59 |
| 1722211200000 | 1625.73 |
| 1722297600000 | 1621.99 |
| 1722384000000 | 1641.58 |
| 1722470400000 | 1625.3 |
| 1722556800000 | 1585.25 |
| 1722816000000 | 1539.9 |
| 1722902400000 | 1542.9 |
| 1722988800000 | 1570.4 |
| 1723075200000 | 1573.35 |
| 1723161600000 | 1582.2 |
| 1723420800000 | 1592.46 |
| 1723507200000 | 1598.24 |
| 1723593600000 | 1600.43 |
| 1723680000000 | 1624.91 |
| 1723766400000 | 1622.11 |
| 1724025600000 | 1630.64 |
| 1724112000000 | 1613.37 |
| 1724198400000 | 1618.04 |
| 1724284800000 | 1624.04 |
| 1724371200000 | 1631.56 |
| 1724630400000 | 1635.19 |
| 1724716800000 | 1643.81 |
| 1724803200000 | 1648.66 |
| 1724889600000 | 1658.78 |
| 1724976000000 | 1656.05 |
| 1725235200000 | 1652.08 |
| 1725321600000 | 1635.22 |
| 1725408000000 | 1630.4 |
| 1725494400000 | 1620.74 |
| 1725580800000 | 1606.59 |
| 1725840000000 | 1624.15 |
| 1725926400000 | 1612.1 |
| 1726012800000 | 1605.36 |
| 1726099200000 | 1618.5 |
| 1726185600000 | 1625.97 |
| 1726444800000 | 1627.61 |
| 1726531200000 | 1631.25 |
| 1726617600000 | 1625.99 |
| 1726704000000 | 1645.87 |
| 1726790400000 | 1625.53 |
| 1727049600000 | 1641.46 |
| 1727136000000 | 1646.11 |
| 1727222400000 | 1637.95 |
| 1727308800000 | 1646.22 |
| 1727395200000 | 1654.43 |
| 1727654400000 | 1641.92 |
| 1727740800000 | 1647.71 |
| 1727827200000 | 1655.32 |
| 1727913600000 | 1639.42 |
| 1728000000000 | 1645.61 |
| 1728259200000 | 1645.88 |
| 1728345600000 | 1624.54 |
| 1728432000000 | 1635.29 |
| 1728518400000 | 1635.9 |
| 1728604800000 | 1637.5 |
| 1728864000000 | 1648.69 |
| 1728950400000 | 1643.15 |
| 1729036800000 | 1651.49 |
| 1729123200000 | 1668.22 |
| 1729209600000 | 1663.96 |
| 1729468800000 | 1656.03 |
| 1729555200000 | 1656.07 |
| 1729641600000 | 1650.64 |
| 1729728000000 | 1645.92 |
| 1729814400000 | 1645.23 |
| 1730073600000 | 1652.69 |
| 1730160000000 | 1646.82 |
| 1730246400000 | 1624.14 |
| 1730332800000 | 1599.63 |
| 1730419200000 | 1626.96 |
| 1730678400000 | 1622.98 |
| 1730764800000 | 1620.51 |
| 1730851200000 | 1634.14 |
| 1730937600000 | 1636.94 |
| 1731024000000 | 1626.09 |
| 1731283200000 | 1644.17 |
| 1731369600000 | 1615.67 |
| 1731456000000 | 1615.44 |
| 1731542400000 | 1626.14 |
| 1731628800000 | 1616.35 |
| 1731888000000 | 1622.3 |
| 1731974400000 | 1622.34 |
| 1732060800000 | 1627.9 |
| 1732147200000 | 1640.47 |
| 1732233600000 | 1668.44 |
| 1732492800000 | 1664.29 |
| 1732579200000 | 1660.45 |
| 1732665600000 | 1662.65 |
| 1732752000000 | 1666.48 |
| 1732838400000 | 1669.65 |
| 1733097600000 | 1678.11 |
| 1733184000000 | 1687.54 |
| 1733270400000 | 1686.37 |
| 1733356800000 | 1687.4 |
| 1733443200000 | 1681.14 |
| 1733702400000 | 1694.68 |
| 1733788800000 | 1685.52 |
| 1733875200000 | 1692.67 |
| 1733961600000 | 1688.61 |
| 1734048000000 | 1672.89 |
| 1734307200000 | 1672.61 |
| 1734393600000 | 1662.84 |
| 1734480000000 | 1666.5 |
| 1734566400000 | 1645.99 |
| 1734652800000 | 1637.94 |
| 1734912000000 | 1639.86 |
| 1734998400000 | 1649.61 |
| 1735084800000 | 1649.61 |
| 1735171200000 | 1643.64 |
| 1735257600000 | 1653.63 |
| 1735516800000 | 1645.22 |
| 1735603200000 | 1661.51 |
| 1735776000000 | 1673.76 |
| 1735862400000 | 1668.73 |
| 1736121600000 | 1672.38 |
| 1736208000000 | 1674.2 |
| 1736294400000 | 1670.01 |
| 1736380800000 | 1681.5 |
| 1736467200000 | 1668.15 |
| 1736726400000 | 1658.61 |
| 1736812800000 | 1642.85 |
| 1736899200000 | 1664.57 |
| 1736985600000 | 1683.76 |
| 1737072000000 | 1699.6 |
| 1737331200000 | 1697.47 |
| 1737417600000 | 1704.21 |
| 1737504000000 | 1703.95 |
| 1737590400000 | 1710.17 |
| 1737676800000 | 1703.15 |
| 1737936000000 | 1705.4 |
| 1738022400000 | 1716.55 |
| 1738108800000 | 1720.23 |
| 1738195200000 | 1742.81 |
| 1738281600000 | 1749.64 |
| 1738540800000 | 1742.9 |
| 1738627200000 | 1736.76 |
| 1738713600000 | 1744.52 |
| 1738800000000 | 1759.48 |
| 1738886400000 | 1757.36 |
| 1739145600000 | 1773.36 |
| 1739232000000 | 1773.42 |
| 1739318400000 | 1778.09 |
| 1739404800000 | 1778.89 |
| 1739491200000 | 1773.79 |
| 1739750400000 | 1785.07 |
| 1739836800000 | 1791.01 |
| 1739923200000 | 1782.88 |
| 1740009600000 | 1772.95 |
| 1740096000000 | 1771.12 |
| 1740355200000 | 1764.5 |
| 1740441600000 | 1767.63 |
| 1740528000000 | 1780.19 |
| 1740614400000 | 1795.47 |
| 1740700800000 | 1800.86 |
| 1740960000000 | 1815.95 |
| 1741046400000 | 1786.08 |
| 1741132800000 | 1766.72 |
| 1741219200000 | 1750.59 |
| 1741305600000 | 1746.65 |
| 1741564800000 | 1730.15 |
| 1741651200000 | 1702.14 |
| 1741737600000 | 1715.57 |
| 1741824000000 | 1726.05 |
| 1741910400000 | 1740.54 |
| 1742169600000 | 1751.15 |
| 1742256000000 | 1754.38 |
| 1742342400000 | 1760.61 |
| 1742428800000 | 1763.91 |
| 1742515200000 | 1749.59 |
| 1742774400000 | 1749.25 |
| 1742860800000 | 1756.53 |
| 1742947200000 | 1756.91 |
| 1743033600000 | 1761.59 |
| 1743120000000 | 1751.95 |
| 1743379200000 | 1734.25 |
| 1743465600000 | 1746.27 |
| 1743552000000 | 1736.85 |
| 1743638400000 | 1689.33 |
| 1743724800000 | 1594.51 |
| 1743984000000 | 1508.03 |
| 1744070400000 | 1550.16 |
| 1744156800000 | 1484.89 |
| 1744243200000 | 1536.6 |
| 1744329600000 | 1532.03 |
| 1744588800000 | 1576.67 |
| 1744675200000 | 1610.31 |
| 1744761600000 | 1606.01 |
| 1744848000000 | 1607.25 |
| 1744934400000 | 1607.25 |
| 1745193600000 | 1605.64 |
| 1745280000000 | 1615.28 |
| 1745366400000 | 1636.36 |
| 1745452800000 | 1641.37 |
| 1745539200000 | 1644.53 |
| 1745798400000 | 1653.42 |
| 1745884800000 | 1661.55 |
| 1745971200000 | 1666.77 |
| 1746057600000 | 1672.59 |
| 1746144000000 | 1685.4 |
| 1746403200000 | 1684.68 |
| 1746489600000 | 1695.08 |
| 1746576000000 | 1680.93 |
| 1746662400000 | 1685.43 |
| 1746748800000 | 1690.55 |
| 1747008000000 | 1716.93 |
| 1747094400000 | 1716.68 |
| 1747180800000 | 1708.93 |
| 1747267200000 | 1722.88 |
| 1747353600000 | 1736.14 |
| 1747612800000 | 1734.86 |
| 1747699200000 | 1746.44 |
| 1747785600000 | 1743 |
| 1747872000000 | 1740.08 |
| 1747958400000 | 1734.13 |
| 1748217600000 | 1737.76 |
| 1748304000000 | 1749.88 |
| 1748390400000 | 1739.63 |
| 1748476800000 | 1733.06 |
| 1748563200000 | 1744.84 |
| 1748822400000 | 1739.75 |
| 1748908800000 | 1748.64 |
| 1748995200000 | 1752.88 |
| 1749081600000 | 1754.86 |
| 1749168000000 | 1762.54 |
| 1749427200000 | 1763.44 |
| 1749513600000 | 1761.8 |
| 1749600000000 | 1759 |
| 1749686400000 | 1754.8 |
| 1749772800000 | 1750.62 |
| 1750032000000 | 1750 |
| 1750118400000 | 1741.47 |
| 1750204800000 | 1735.85 |
| 1750291200000 | 1731.45 |
| 1750377600000 | 1725.14 |
| 1750636800000 | 1724.15 |
| 1750723200000 | 1723.5 |
| 1750809600000 | 1716.16 |
| 1750896000000 | 1726.01 |
| 1750982400000 | 1735.26 |
| 1751241600000 | 1722.01 |
| 1751328000000 | 1723.95 |
| 1751414400000 | 1718.44 |
| 1751500800000 | 1732.74 |
| 1751587200000 | 1728.87 |
| 1751846400000 | 1729.34 |
| 1751932800000 | 1737.63 |
| 1752019200000 | 1741.93 |
| 1752105600000 | 1767.38 |
| 1752192000000 | 1752.34 |
| 1752451200000 | 1755.36 |
| 1752537600000 | 1749.11 |
| 1752624000000 | 1749.75 |
| 1752710400000 | 1760.5 |
| 1752796800000 | 1759.09 |
| 1753056000000 | 1758.99 |
| 1753142400000 | 1759.17 |
| 1753228800000 | 1776.36 |
| 1753315200000 | 1784.41 |
| 1753401600000 | 1769.59 |
| 1753660800000 | 1775.22 |
| 1753747200000 | 1791.82 |
| 1753833600000 | 1792.54 |
| 1753920000000 | 1788.7 |
| 1754006400000 | 1763.33 |
| 1754265600000 | 1773.9 |
| 1754352000000 | 1778.07 |
| 1754438400000 | 1778.92 |
| 1754524800000 | 1781.64 |
| 1754611200000 | 1779.18 |
| 1754870400000 | 1788.33 |
| 1754956800000 | 1793.37 |
| 1755043200000 | 1797.39 |
| 1755129600000 | 1811.77 |
| 1755216000000 | 1797.75 |
| 1755475200000 | 1804.13 |
| 1755561600000 | 1807.52 |
| 1755648000000 | 1822.45 |
| 1755734400000 | 1828.73 |
| 1755820800000 | 1829.48 |
| 1756080000000 | 1832.45 |
| 1756166400000 | 1821.99 |
| 1756252800000 | 1828.86 |
| 1756339200000 | 1818.45 |
| 1756425600000 | 1810.83 |
| 1756684800000 | 1815.62 |
| 1756771200000 | 1789.85 |
| 1756857600000 | 1806.71 |
| 1756944000000 | 1814.42 |
| 1757030400000 | 1811.29 |
| 1757289600000 | 1815.65 |
| 1757376000000 | 1821.33 |
| 1757462400000 | 1819.67 |
| 1757548800000 | 1835.99 |
| 1757635200000 | 1830.82 |
| 1757894400000 | 1824.51 |
| 1757980800000 | 1805.81 |
| 1758067200000 | 1806.33 |
| 1758153600000 | 1808.18 |
| 1758240000000 | 1799.72 |
| 1758499200000 | 1802.84 |
| 1758585600000 | 1802 |
| 1758672000000 | 1806.36 |
| 1758758400000 | 1798 |
| 1758844800000 | 1816.2 |
| 1759104000000 | 1816.14 |
| 1759190400000 | 1828.49 |
| 1759276800000 | 1859.86 |
| 1759363200000 | 1849.3 |
| 1759449600000 | 1864.76 |
| 1759708800000 | 1867.47 |
| 1759795200000 | 1871.34 |
| 1759881600000 | 1887.99 |
| 1759968000000 | 1875.15 |
| 1760054400000 | 1850.46 |
| 1760313600000 | 1858.25 |
| 1760400000000 | 1846.03 |
| 1760486400000 | 1844.64 |
| 1760572800000 | 1848.57 |
| 1760659200000 | 1829.59 |
| 1760918400000 | 1845.8 |
| 1761004800000 | 1852.96 |
| 1761091200000 | 1863.26 |
| 1761177600000 | 1872.21 |
| 1761264000000 | 1879.18 |
| 1761523200000 | 1881.41 |
| 1761609600000 | 1880.55 |
| 1761696000000 | 1887.25 |
| 1761782400000 | 1889.37 |
| 1761868800000 | 1882.96 |
| 1762128000000 | 1883.73 |
| 1762214400000 | 1877.36 |
| 1762300800000 | 1891.15 |
| 1762387200000 | 1879.32 |
| 1762473600000 | 1872.62 |
| 1762732800000 | 1895.48 |
| 1762819200000 | 1916.27 |
| 1762905600000 | 1908.12 |
| 1762992000000 | 1892.51 |
| 1763078400000 | 1874.37 |
| 1763337600000 | 1878.44 |
| 1763424000000 | 1851.31 |
| 1763510400000 | 1840.05 |
| 1763596800000 | 1851.07 |
| 1763683200000 | 1854.73 |
| 1763942400000 | 1850.85 |
| 1764028800000 | 1868.65 |
| 1764115200000 | 1883.2 |
| 1764201600000 | 1882.82 |
| 1764288000000 | 1888.71 |
| 1764547200000 | 1881.22 |
| 1764633600000 | 1876.57 |
| 1764720000000 | 1888.31 |
| 1764806400000 | 1896.18 |
| 1764892800000 | 1887.66 |
| 1765152000000 | 1884.01 |
| 1765238400000 | 1878.59 |
| 1765324800000 | 1883.13 |
| 1765411200000 | 1889.72 |
| 1765497600000 | 1871.02 |
| 1765756800000 | 1891.32 |
| 1765843200000 | 1878.98 |
| 1765929600000 | 1894.77 |
| 1766016000000 | 1911.24 |
| 1766102400000 | 1921.51 |
| 1766361600000 | 1919.97 |
| 1766448000000 | 1925.68 |
| 1766534400000 | 1924.99 |
| 1766620800000 | 1924.99 |
| 1766707200000 | 1925.18 |
| 1766966400000 | 1926.4 |
| 1767052800000 | 1936.91 |
| 1767139200000 | 1934.25 |
| 1767312000000 | 1942.02 |
| 1767571200000 | 1960.28 |
| 1767657600000 | 1988.35 |
| 1767744000000 | 1972.07 |
| 1767830400000 | 1968.96 |
| 1767916800000 | 1988.14 |
| 1768176000000 | 1995.17 |
| 1768262400000 | 1994.55 |
| 1768348800000 | 2006.63 |
| 1768435200000 | 2015.36 |
| 1768521600000 | 2013.99 |
| 1768780800000 | 2000.42 |
| 1768867200000 | 1977.92 |
| 1768953600000 | 1982.88 |
| 1769040000000 | 1987.49 |
| 1769126400000 | 1997.87 |
| 1769385600000 | 1994.09 |
| 1769472000000 | 1998.9 |
| 1769558400000 | 1992.45 |
| 1769644800000 | 1996.55 |
| 1769731200000 | 2004.61 |
| STOXX UK Foreign Focus | STOXX UK Universal All Cap | |
|---|---|---|
| 2019 | 21.829090277161 | 25.328123915958 |
| 2020 | -15.273982915844 | -15.585594001677 |
| 2021 | 31.222494129147 | 25.784736248191 |
| 2022 | 2.5660294647191 | -3.7829136071598 |
| 2023 | 11.636036146048 | 10.883101493883 |
| 2024 | 13.536535522367 | 14.74234728414 |
| 2025 | 16.415188593506 | 17.510596693361 |
| 2026 | 55.639128795271 | 60.018257585755 |
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 |
|---|---|---|---|---|
| Net Return EUR | CH1487683950 | SXKFORR | .SXKFORR | |
| Gross Return EUR | CH1487683968 | SXKFORGR | .SXKFORGR | |
| Price EUR | CH1487683943 | SXKFORP | .SXKFORP | |
| Price GBP | CH1487684008 | SKFORGB | .SKFORGB | |
| Gross Return GBP | CH1487684024 | SKFORGHB | .SKFORGHB | |
| Net Return GBP | CH1487684016 | SKFORHB | .SKFORHB | |
| Price USD | CH1487683976 | SXKFORL | SXKFORL INDEX | .SXKFORL |
| Gross Return USD | CH1487683992 | SXKFORGV | SXKFORGV INDEX | .SXKFORGV |
| Net Return USD | CH1487683984 | SXKFORV | SXKFORV INDEX | .SXKFORV |
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 |
|---|---|---|---|
| HSBC | Banks | UK | 10.574% |
| ASTRAZENECA | Healthcare | UK | 10.101% |
| SHELL | Energy | UK | 7.716% |
| UNILEVER PLC | Personal Care, Drug and Grocery Stores | UK | 5.311% |
| ROLLS ROYCE HLDG | Industrial Goods and Services | UK | 4.898% |
| BRITISH AMERICAN TOBACCO | Food, Beverage and Tobacco | UK | 4.573% |
| GSK | Healthcare | UK | 3.666% |
| BP | Energy | UK | 3.476% |
| RIO TINTO | Basic Resources | UK | 3.464% |
| NATIONAL GRID | Utilities | UK | 3.070% |
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.