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 (GBP bn) | Components (GBP bn) | Component weight (%) | Turnover (%) | |||||
|---|---|---|---|---|---|---|---|---|---|
| Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
| STOXX UK Foreign Focus | 2,248.9 | 2,086.3 | 12.3 | 1.4 | 220.8 | 0.0 | 10.6 | 0.0 | N/A |
| STOXX UK Universal All Cap | 2,936.0 | 2,687.4 | 7.5 | 1.1 | 220.8 | 0.0 | 8.2 | 0.0 | 2.8 |
Supersector weighting (top 10)
| 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 | 2.9 | 2.9 | 18.7 | 44.5 | 99.1 | N/A | N/A | 18.8 | 13.1 | 14.7 |
| STOXX UK Universal All Cap | 3.1 | 3.1 | 21.1 | 45.3 | 83.2 | N/A | N/A | 21.2 | 13.3 | 12.9 |
| Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
| STOXX UK Foreign Focus | N/A | N/A | 12.2 | 11.2 | 12.4 | N/A | N/A | 1.3 | 0.8 | 0.9 |
| STOXX UK Universal All Cap | N/A | N/A | 11.8 | 11.0 | 12.3 | N/A | N/A | 1.5 | 0.9 | 0.8 |
| Index to benchmark | Correlation | Tracking error (%) | ||||||||
| STOXX UK 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
(GBP, Net 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 | 3.7 | 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 | 1002.19 |
| 1435104000000 | 1002.45 |
| 1435190400000 | 997.31 |
| 1435276800000 | 988.31 |
| 1435536000000 | 967.81 |
| 1435622400000 | 955.27 |
| 1435708800000 | 968.41 |
| 1435795200000 | 972.68 |
| 1435881600000 | 965.65 |
| 1436140800000 | 958.18 |
| 1436227200000 | 941.48 |
| 1436313600000 | 950.08 |
| 1436400000000 | 962.37 |
| 1436486400000 | 975.1 |
| 1436745600000 | 985.28 |
| 1436832000000 | 986.33 |
| 1436918400000 | 985.41 |
| 1437004800000 | 991.44 |
| 1437091200000 | 988.16 |
| 1437350400000 | 990.07 |
| 1437436800000 | 986.93 |
| 1437523200000 | 971.1 |
| 1437609600000 | 970.01 |
| 1437696000000 | 959.1 |
| 1437955200000 | 946.53 |
| 1438041600000 | 955.98 |
| 1438128000000 | 967.11 |
| 1438214400000 | 972.34 |
| 1438300800000 | 976.18 |
| 1438560000000 | 976.03 |
| 1438646400000 | 974.79 |
| 1438732800000 | 983.56 |
| 1438819200000 | 981.16 |
| 1438905600000 | 976.39 |
| 1439164800000 | 979.23 |
| 1439251200000 | 968.86 |
| 1439337600000 | 953.46 |
| 1439424000000 | 958.95 |
| 1439510400000 | 955.4 |
| 1439769600000 | 954.95 |
| 1439856000000 | 952.64 |
| 1439942400000 | 933.25 |
| 1440028800000 | 927.54 |
| 1440115200000 | 900.98 |
| 1440374400000 | 859.35 |
| 1440460800000 | 885.13 |
| 1440547200000 | 871.29 |
| 1440633600000 | 902.41 |
| 1440720000000 | 911.88 |
| 1440979200000 | 911.85 |
| 1441065600000 | 885.28 |
| 1441152000000 | 886.95 |
| 1441238400000 | 904.26 |
| 1441324800000 | 882.28 |
| 1441584000000 | 886.43 |
| 1441670400000 | 897.27 |
| 1441756800000 | 910.98 |
| 1441843200000 | 900.37 |
| 1441929600000 | 895.79 |
| 1442188800000 | 890.97 |
| 1442275200000 | 900.55 |
| 1442361600000 | 916.98 |
| 1442448000000 | 910.61 |
| 1442534400000 | 898.52 |
| 1442793600000 | 897.37 |
| 1442880000000 | 872.13 |
| 1442966400000 | 885.61 |
| 1443052800000 | 874.39 |
| 1443139200000 | 895.58 |
| 1443398400000 | 872.42 |
| 1443484800000 | 865.64 |
| 1443571200000 | 887.82 |
| 1443657600000 | 889.41 |
| 1443744000000 | 897.5 |
| 1444003200000 | 922.53 |
| 1444089600000 | 925.33 |
| 1444176000000 | 928.41 |
| 1444262400000 | 933.21 |
| 1444348800000 | 941.12 |
| 1444608000000 | 933.74 |
| 1444694400000 | 929.23 |
| 1444780800000 | 918.73 |
| 1444867200000 | 927.58 |
| 1444953600000 | 931.61 |
| 1445212800000 | 928.49 |
| 1445299200000 | 925.34 |
| 1445385600000 | 924.38 |
| 1445472000000 | 929.42 |
| 1445558400000 | 939.4 |
| 1445817600000 | 935.21 |
| 1445904000000 | 927.98 |
| 1445990400000 | 938.73 |
| 1446076800000 | 933.37 |
| 1446163200000 | 928.14 |
| 1446422400000 | 928.62 |
| 1446508800000 | 933.8 |
| 1446595200000 | 939.86 |
| 1446681600000 | 933.05 |
| 1446768000000 | 932.8 |
| 1447027200000 | 926.88 |
| 1447113600000 | 924.15 |
| 1447200000000 | 928.74 |
| 1447286400000 | 911.44 |
| 1447372800000 | 902.61 |
| 1447632000000 | 907.88 |
| 1447718400000 | 925.71 |
| 1447804800000 | 927.82 |
| 1447891200000 | 935.5 |
| 1447977600000 | 937.75 |
| 1448236800000 | 934.8 |
| 1448323200000 | 930.67 |
| 1448409600000 | 939.7 |
| 1448496000000 | 947.5 |
| 1448582400000 | 944.49 |
| 1448841600000 | 942.6 |
| 1448928000000 | 948.12 |
| 1449014400000 | 950.96 |
| 1449100800000 | 930.09 |
| 1449187200000 | 923.67 |
| 1449446400000 | 922.9 |
| 1449532800000 | 910.43 |
| 1449619200000 | 908.43 |
| 1449705600000 | 902.17 |
| 1449792000000 | 883.28 |
| 1450051200000 | 871.09 |
| 1450137600000 | 890.85 |
| 1450224000000 | 898.61 |
| 1450310400000 | 905.08 |
| 1450396800000 | 898.79 |
| 1450656000000 | 895.65 |
| 1450742400000 | 902.51 |
| 1450828800000 | 925.02 |
| 1450915200000 | 928.23 |
| 1451001600000 | 928.23 |
| 1451260800000 | 928.21 |
| 1451347200000 | 935.63 |
| 1451433600000 | 929.71 |
| 1451520000000 | 926.49 |
| 1451865600000 | 903.16 |
| 1451952000000 | 909.33 |
| 1452038400000 | 899.42 |
| 1452124800000 | 882.11 |
| 1452211200000 | 875.06 |
| 1452470400000 | 869.04 |
| 1452556800000 | 876.5 |
| 1452643200000 | 883.13 |
| 1452729600000 | 875.97 |
| 1452816000000 | 859.3 |
| 1453075200000 | 856.07 |
| 1453161600000 | 868.28 |
| 1453248000000 | 839.51 |
| 1453334400000 | 854.21 |
| 1453420800000 | 871.1 |
| 1453680000000 | 868.82 |
| 1453766400000 | 873.04 |
| 1453852800000 | 882.33 |
| 1453939200000 | 874.2 |
| 1454025600000 | 896.39 |
| 1454284800000 | 891.61 |
| 1454371200000 | 869.49 |
| 1454457600000 | 854.68 |
| 1454544000000 | 863.17 |
| 1454630400000 | 856.5 |
| 1454889600000 | 833.17 |
| 1454976000000 | 824.09 |
| 1455062400000 | 829.62 |
| 1455148800000 | 809.75 |
| 1455235200000 | 836.9 |
| 1455494400000 | 854.72 |
| 1455580800000 | 860.02 |
| 1455667200000 | 886.11 |
| 1455753600000 | 878.59 |
| 1455840000000 | 874.96 |
| 1456099200000 | 889.67 |
| 1456185600000 | 879.76 |
| 1456272000000 | 866.49 |
| 1456358400000 | 885.6 |
| 1456444800000 | 898.99 |
| 1456704000000 | 899.17 |
| 1456790400000 | 905.82 |
| 1456876800000 | 907.82 |
| 1456963200000 | 908.63 |
| 1457049600000 | 921.82 |
| 1457308800000 | 919.22 |
| 1457395200000 | 909.3 |
| 1457481600000 | 911.44 |
| 1457568000000 | 895.36 |
| 1457654400000 | 909.8 |
| 1457913600000 | 915.49 |
| 1458000000000 | 911.25 |
| 1458086400000 | 917.32 |
| 1458172800000 | 922.06 |
| 1458259200000 | 920.53 |
| 1458518400000 | 919.56 |
| 1458604800000 | 921.84 |
| 1458691200000 | 923 |
| 1458777600000 | 910.23 |
| 1458864000000 | 910.23 |
| 1459123200000 | 910.18 |
| 1459209600000 | 908.36 |
| 1459296000000 | 923.83 |
| 1459382400000 | 920.52 |
| 1459468800000 | 915.5 |
| 1459728000000 | 918.26 |
| 1459814400000 | 906.2 |
| 1459900800000 | 915.58 |
| 1459987200000 | 913.34 |
| 1460073600000 | 923.23 |
| 1460332800000 | 922.13 |
| 1460419200000 | 927.66 |
| 1460505600000 | 948.1 |
| 1460592000000 | 948.83 |
| 1460678400000 | 946.91 |
| 1460937600000 | 948 |
| 1461024000000 | 959.62 |
| 1461110400000 | 961.47 |
| 1461196800000 | 959.37 |
| 1461283200000 | 948.48 |
| 1461542400000 | 940.82 |
| 1461628800000 | 942.34 |
| 1461715200000 | 945.25 |
| 1461801600000 | 948.35 |
| 1461888000000 | 935.31 |
| 1462147200000 | 935.32 |
| 1462233600000 | 925.65 |
| 1462320000000 | 916.09 |
| 1462406400000 | 918.65 |
| 1462492800000 | 919.21 |
| 1462752000000 | 916.54 |
| 1462838400000 | 922.66 |
| 1462924800000 | 925.3 |
| 1463011200000 | 916.39 |
| 1463097600000 | 921.07 |
| 1463356800000 | 922.82 |
| 1463443200000 | 925.21 |
| 1463529600000 | 924.22 |
| 1463616000000 | 910.78 |
| 1463702400000 | 924.13 |
| 1463961600000 | 921.14 |
| 1464048000000 | 931.27 |
| 1464134400000 | 939.4 |
| 1464220800000 | 939.87 |
| 1464307200000 | 940.67 |
| 1464566400000 | 940.67 |
| 1464652800000 | 935.81 |
| 1464739200000 | 931.34 |
| 1464825600000 | 932.06 |
| 1464912000000 | 935.21 |
| 1465171200000 | 946.98 |
| 1465257600000 | 948.71 |
| 1465344000000 | 950.81 |
| 1465430400000 | 940 |
| 1465516800000 | 923.03 |
| 1465776000000 | 912.84 |
| 1465862400000 | 897.04 |
| 1465948800000 | 904.17 |
| 1466035200000 | 902.17 |
| 1466121600000 | 912.41 |
| 1466380800000 | 935.94 |
| 1466467200000 | 938.77 |
| 1466553600000 | 943.31 |
| 1466640000000 | 955.51 |
| 1466726400000 | 944.16 |
| 1466985600000 | 925.26 |
| 1467072000000 | 947.42 |
| 1467158400000 | 980.1 |
| 1467244800000 | 1005.29 |
| 1467331200000 | 1016.7 |
| 1467590400000 | 1010.31 |
| 1467676800000 | 1015.61 |
| 1467763200000 | 1006.86 |
| 1467849600000 | 1017.93 |
| 1467936000000 | 1024.49 |
| 1468195200000 | 1037.29 |
| 1468281600000 | 1035.79 |
| 1468368000000 | 1034.52 |
| 1468454400000 | 1031.51 |
| 1468540800000 | 1034.29 |
| 1468800000000 | 1040.38 |
| 1468886400000 | 1040.27 |
| 1468972800000 | 1045.96 |
| 1469059200000 | 1044.23 |
| 1469145600000 | 1050.5 |
| 1469404800000 | 1046.46 |
| 1469491200000 | 1047.64 |
| 1469577600000 | 1049.65 |
| 1469664000000 | 1047.55 |
| 1469750400000 | 1048.05 |
| 1470009600000 | 1042.96 |
| 1470096000000 | 1035.53 |
| 1470182400000 | 1035.69 |
| 1470268800000 | 1054.17 |
| 1470355200000 | 1064.88 |
| 1470614400000 | 1066.36 |
| 1470700800000 | 1073.79 |
| 1470787200000 | 1076.11 |
| 1470873600000 | 1091.24 |
| 1470960000000 | 1090.21 |
| 1471219200000 | 1094.33 |
| 1471305600000 | 1087.83 |
| 1471392000000 | 1082.44 |
| 1471478400000 | 1083.99 |
| 1471564800000 | 1082.65 |
| 1471824000000 | 1076.87 |
| 1471910400000 | 1080.71 |
| 1471996800000 | 1075.98 |
| 1472083200000 | 1072.51 |
| 1472169600000 | 1076.33 |
| 1472428800000 | 1076.36 |
| 1472515200000 | 1074.92 |
| 1472601600000 | 1068.5 |
| 1472688000000 | 1062.85 |
| 1472774400000 | 1086.37 |
| 1473033600000 | 1084.09 |
| 1473120000000 | 1074.88 |
| 1473206400000 | 1079.86 |
| 1473292800000 | 1080.65 |
| 1473379200000 | 1068.89 |
| 1473638400000 | 1058.95 |
| 1473724800000 | 1053.7 |
| 1473811200000 | 1055.38 |
| 1473897600000 | 1065.35 |
| 1473984000000 | 1064.35 |
| 1474243200000 | 1079.52 |
| 1474329600000 | 1082.89 |
| 1474416000000 | 1083.45 |
| 1474502400000 | 1093.36 |
| 1474588800000 | 1092.93 |
| 1474848000000 | 1080.71 |
| 1474934400000 | 1078.59 |
| 1475020800000 | 1084.6 |
| 1475107200000 | 1095.84 |
| 1475193600000 | 1092.67 |
| 1475452800000 | 1108.01 |
| 1475539200000 | 1123.1 |
| 1475625600000 | 1117.08 |
| 1475712000000 | 1115.08 |
| 1475798400000 | 1127.78 |
| 1476057600000 | 1137.17 |
| 1476144000000 | 1131.65 |
| 1476230400000 | 1124.41 |
| 1476316800000 | 1118.59 |
| 1476403200000 | 1124.9 |
| 1476662400000 | 1115.1 |
| 1476748800000 | 1121.41 |
| 1476835200000 | 1122.96 |
| 1476921600000 | 1124.65 |
| 1477008000000 | 1123.54 |
| 1477267200000 | 1117.76 |
| 1477353600000 | 1122.74 |
| 1477440000000 | 1111.75 |
| 1477526400000 | 1116.66 |
| 1477612800000 | 1117.31 |
| 1477872000000 | 1109.6 |
| 1477958400000 | 1099.49 |
| 1478044800000 | 1087.75 |
| 1478131200000 | 1078.68 |
| 1478217600000 | 1064.95 |
| 1478476800000 | 1085.68 |
| 1478563200000 | 1089.02 |
| 1478649600000 | 1101.85 |
| 1478736000000 | 1096.05 |
| 1478822400000 | 1078.37 |
| 1479081600000 | 1082.78 |
| 1479168000000 | 1087.63 |
| 1479254400000 | 1083.05 |
| 1479340800000 | 1089.89 |
| 1479427200000 | 1088.12 |
| 1479686400000 | 1089.13 |
| 1479772800000 | 1094.37 |
| 1479859200000 | 1095.65 |
| 1479945600000 | 1099.29 |
| 1480032000000 | 1101.22 |
| 1480291200000 | 1094.68 |
| 1480377600000 | 1090.63 |
| 1480464000000 | 1094.08 |
| 1480550400000 | 1090.65 |
| 1480636800000 | 1085.61 |
| 1480896000000 | 1089.67 |
| 1480982400000 | 1093.68 |
| 1481068800000 | 1111.37 |
| 1481155200000 | 1117.94 |
| 1481241600000 | 1121.56 |
| 1481500800000 | 1110.22 |
| 1481587200000 | 1121.75 |
| 1481673600000 | 1117.94 |
| 1481760000000 | 1125.08 |
| 1481846400000 | 1127.8 |
| 1482105600000 | 1126.69 |
| 1482192000000 | 1130.18 |
| 1482278400000 | 1129.78 |
| 1482364800000 | 1133.12 |
| 1482451200000 | 1132.23 |
| 1482710400000 | 1132.23 |
| 1482796800000 | 1132.23 |
| 1482883200000 | 1140.57 |
| 1482969600000 | 1141.06 |
| 1483056000000 | 1144.84 |
| 1483315200000 | 1144.84 |
| 1483401600000 | 1152.4 |
| 1483488000000 | 1154.37 |
| 1483574400000 | 1155.7 |
| 1483660800000 | 1158.43 |
| 1483920000000 | 1164.75 |
| 1484006400000 | 1169.16 |
| 1484092800000 | 1172.3 |
| 1484179200000 | 1171.98 |
| 1484265600000 | 1179.47 |
| 1484524800000 | 1178.45 |
| 1484611200000 | 1159.12 |
| 1484697600000 | 1164.32 |
| 1484784000000 | 1160.27 |
| 1484870400000 | 1157.22 |
| 1485129600000 | 1149.22 |
| 1485216000000 | 1154.3 |
| 1485302400000 | 1157.95 |
| 1485388800000 | 1160.23 |
| 1485475200000 | 1162.71 |
| 1485734400000 | 1151.19 |
| 1485820800000 | 1147.21 |
| 1485907200000 | 1149.58 |
| 1485993600000 | 1154.9 |
| 1486080000000 | 1162.88 |
| 1486339200000 | 1161.43 |
| 1486425600000 | 1163.7 |
| 1486512000000 | 1163.15 |
| 1486598400000 | 1170.29 |
| 1486684800000 | 1174.89 |
| 1486944000000 | 1178.91 |
| 1487030400000 | 1176.3 |
| 1487116800000 | 1181.83 |
| 1487203200000 | 1181.05 |
| 1487289600000 | 1181.37 |
| 1487548800000 | 1182.57 |
| 1487635200000 | 1176.66 |
| 1487721600000 | 1178.49 |
| 1487808000000 | 1178.53 |
| 1487894400000 | 1173.24 |
| 1488153600000 | 1175.37 |
| 1488240000000 | 1178.51 |
| 1488326400000 | 1199.92 |
| 1488412800000 | 1200.5 |
| 1488499200000 | 1197.5 |
| 1488758400000 | 1191.47 |
| 1488844800000 | 1190.05 |
| 1488931200000 | 1191.03 |
| 1489017600000 | 1186.02 |
| 1489104000000 | 1192.22 |
| 1489363200000 | 1197.71 |
| 1489449600000 | 1196.71 |
| 1489536000000 | 1199.2 |
| 1489622400000 | 1208.34 |
| 1489708800000 | 1209.97 |
| 1489968000000 | 1210.51 |
| 1490054400000 | 1200.49 |
| 1490140800000 | 1190.72 |
| 1490227200000 | 1193.58 |
| 1490313600000 | 1194.63 |
| 1490572800000 | 1187.36 |
| 1490659200000 | 1196.45 |
| 1490745600000 | 1202.72 |
| 1490832000000 | 1204.18 |
| 1490918400000 | 1196 |
| 1491177600000 | 1189.89 |
| 1491264000000 | 1197.94 |
| 1491350400000 | 1199.27 |
| 1491436800000 | 1195.58 |
| 1491523200000 | 1202.87 |
| 1491782400000 | 1201.82 |
| 1491868800000 | 1203.99 |
| 1491955200000 | 1203.19 |
| 1492041600000 | 1200.38 |
| 1492128000000 | 1200.38 |
| 1492387200000 | 1200.37 |
| 1492473600000 | 1169.22 |
| 1492560000000 | 1162.89 |
| 1492646400000 | 1165.09 |
| 1492732800000 | 1163.59 |
| 1492992000000 | 1188.37 |
| 1493078400000 | 1191.45 |
| 1493164800000 | 1196.6 |
| 1493251200000 | 1187.18 |
| 1493337600000 | 1180.12 |
| 1493596800000 | 1180.12 |
| 1493683200000 | 1187.7 |
| 1493769600000 | 1185.07 |
| 1493856000000 | 1187.82 |
| 1493942400000 | 1194.8 |
| 1494201600000 | 1194.09 |
| 1494288000000 | 1202.65 |
| 1494374400000 | 1207.17 |
| 1494460800000 | 1211.41 |
| 1494547200000 | 1219.67 |
| 1494806400000 | 1223.04 |
| 1494892800000 | 1237.46 |
| 1494979200000 | 1232.55 |
| 1495065600000 | 1224.36 |
| 1495152000000 | 1229.79 |
| 1495411200000 | 1234.07 |
| 1495497600000 | 1231.8 |
| 1495584000000 | 1236.66 |
| 1495670400000 | 1238.02 |
| 1495756800000 | 1245.32 |
| 1496016000000 | 1245.32 |
| 1496102400000 | 1239.38 |
| 1496188800000 | 1237.51 |
| 1496275200000 | 1244.14 |
| 1496361600000 | 1246.76 |
| 1496620800000 | 1243.61 |
| 1496707200000 | 1244.41 |
| 1496793600000 | 1234.34 |
| 1496880000000 | 1230.98 |
| 1496966400000 | 1246.26 |
| 1497225600000 | 1243.2 |
| 1497312000000 | 1240.72 |
| 1497398400000 | 1235.14 |
| 1497484800000 | 1228.01 |
| 1497571200000 | 1237.34 |
| 1497830400000 | 1248.11 |
| 1497916800000 | 1241 |
| 1498003200000 | 1237.34 |
| 1498089600000 | 1236.59 |
| 1498176000000 | 1232.46 |
| 1498435200000 | 1236.18 |
| 1498521600000 | 1233.7 |
| 1498608000000 | 1224.62 |
| 1498694400000 | 1218.96 |
| 1498780800000 | 1213.88 |
| 1499040000000 | 1225.71 |
| 1499126400000 | 1221.36 |
| 1499212800000 | 1225.35 |
| 1499299200000 | 1218.24 |
| 1499385600000 | 1221.26 |
| 1499644800000 | 1224.84 |
| 1499731200000 | 1218.71 |
| 1499817600000 | 1233.95 |
| 1499904000000 | 1231.15 |
| 1499990400000 | 1225.73 |
| 1500249600000 | 1230.62 |
| 1500336000000 | 1228.22 |
| 1500422400000 | 1235.25 |
| 1500508800000 | 1243.94 |
| 1500595200000 | 1240.39 |
| 1500854400000 | 1228.28 |
| 1500940800000 | 1237.22 |
| 1501027200000 | 1240.39 |
| 1501113600000 | 1238.74 |
| 1501200000000 | 1223.64 |
| 1501459200000 | 1222.51 |
| 1501545600000 | 1233.23 |
| 1501632000000 | 1229.41 |
| 1501718400000 | 1241.53 |
| 1501804800000 | 1249.08 |
| 1502064000000 | 1252.2 |
| 1502150400000 | 1252.45 |
| 1502236800000 | 1245.01 |
| 1502323200000 | 1233.18 |
| 1502409600000 | 1218.39 |
| 1502668800000 | 1224.86 |
| 1502755200000 | 1229.89 |
| 1502841600000 | 1239.1 |
| 1502928000000 | 1232.93 |
| 1503014400000 | 1222.1 |
| 1503273600000 | 1221.42 |
| 1503360000000 | 1232.67 |
| 1503446400000 | 1232.24 |
| 1503532800000 | 1237.63 |
| 1503619200000 | 1237.17 |
| 1503878400000 | 1237.17 |
| 1503964800000 | 1226.66 |
| 1504051200000 | 1232.25 |
| 1504137600000 | 1243.66 |
| 1504224000000 | 1245.83 |
| 1504483200000 | 1240.97 |
| 1504569600000 | 1234.75 |
| 1504656000000 | 1232.61 |
| 1504742400000 | 1241.32 |
| 1504828800000 | 1239.88 |
| 1505088000000 | 1247.06 |
| 1505174400000 | 1244.2 |
| 1505260800000 | 1240.12 |
| 1505347200000 | 1224.3 |
| 1505433600000 | 1210.9 |
| 1505692800000 | 1217.26 |
| 1505779200000 | 1221.18 |
| 1505865600000 | 1219.12 |
| 1505952000000 | 1216.86 |
| 1506038400000 | 1226.16 |
| 1506297600000 | 1225.31 |
| 1506384000000 | 1222.97 |
| 1506470400000 | 1226.83 |
| 1506556800000 | 1228.68 |
| 1506643200000 | 1236.66 |
| 1506902400000 | 1247.62 |
| 1506988800000 | 1253.24 |
| 1507075200000 | 1255.78 |
| 1507161600000 | 1263.49 |
| 1507248000000 | 1267.25 |
| 1507507200000 | 1266.37 |
| 1507593600000 | 1272.53 |
| 1507680000000 | 1271.39 |
| 1507766400000 | 1274.02 |
| 1507852800000 | 1270.93 |
| 1508112000000 | 1269.89 |
| 1508198400000 | 1267.72 |
| 1508284800000 | 1269.89 |
| 1508371200000 | 1266.42 |
| 1508457600000 | 1268.11 |
| 1508716800000 | 1268.96 |
| 1508803200000 | 1268.79 |
| 1508889600000 | 1259.81 |
| 1508976000000 | 1269.61 |
| 1509062400000 | 1275.12 |
| 1509321600000 | 1272.18 |
| 1509408000000 | 1271.4 |
| 1509494400000 | 1271.91 |
| 1509580800000 | 1282.81 |
| 1509667200000 | 1286.1 |
| 1509926400000 | 1284.53 |
| 1510012800000 | 1276.9 |
| 1510099200000 | 1277.7 |
| 1510185600000 | 1271.92 |
| 1510272000000 | 1263.78 |
| 1510531200000 | 1259.24 |
| 1510617600000 | 1259.26 |
| 1510704000000 | 1251.86 |
| 1510790400000 | 1257.14 |
| 1510876800000 | 1256.31 |
| 1511136000000 | 1257.97 |
| 1511222400000 | 1265.03 |
| 1511308800000 | 1267.92 |
| 1511395200000 | 1268.93 |
| 1511481600000 | 1267.98 |
| 1511740800000 | 1263.04 |
| 1511827200000 | 1275.16 |
| 1511913600000 | 1259.33 |
| 1512000000000 | 1246.35 |
| 1512086400000 | 1243.14 |
| 1512345600000 | 1247.99 |
| 1512432000000 | 1245.37 |
| 1512518400000 | 1250.67 |
| 1512604800000 | 1245.85 |
| 1512691200000 | 1255.91 |
| 1512950400000 | 1268.1 |
| 1513036800000 | 1276.48 |
| 1513123200000 | 1275.31 |
| 1513209600000 | 1266.48 |
| 1513296000000 | 1271.47 |
| 1513555200000 | 1280.28 |
| 1513641600000 | 1281.97 |
| 1513728000000 | 1278.85 |
| 1513814400000 | 1292.95 |
| 1513900800000 | 1291.74 |
| 1514160000000 | 1291.74 |
| 1514246400000 | 1291.74 |
| 1514332800000 | 1296.56 |
| 1514419200000 | 1298.03 |
| 1514505600000 | 1309.42 |
| 1514851200000 | 1300.96 |
| 1514937600000 | 1304.07 |
| 1515024000000 | 1309.17 |
| 1515110400000 | 1314.7 |
| 1515369600000 | 1309.1 |
| 1515456000000 | 1315 |
| 1515542400000 | 1319.66 |
| 1515628800000 | 1324.32 |
| 1515715200000 | 1325.54 |
| 1515974400000 | 1323.26 |
| 1516060800000 | 1320.44 |
| 1516147200000 | 1314.84 |
| 1516233600000 | 1309.54 |
| 1516320000000 | 1314.1 |
| 1516579200000 | 1310.41 |
| 1516665600000 | 1312.86 |
| 1516752000000 | 1295.03 |
| 1516838400000 | 1290.04 |
| 1516924800000 | 1298.17 |
| 1517184000000 | 1300.31 |
| 1517270400000 | 1287.52 |
| 1517356800000 | 1279.2 |
| 1517443200000 | 1271.4 |
| 1517529600000 | 1262.9 |
| 1517788800000 | 1244.63 |
| 1517875200000 | 1211.92 |
| 1517961600000 | 1235.57 |
| 1518048000000 | 1215.76 |
| 1518134400000 | 1202.3 |
| 1518393600000 | 1217.74 |
| 1518480000000 | 1214.73 |
| 1518566400000 | 1224.84 |
| 1518652800000 | 1233.14 |
| 1518739200000 | 1243.62 |
| 1518998400000 | 1234.34 |
| 1519084800000 | 1233.03 |
| 1519171200000 | 1237.77 |
| 1519257600000 | 1233.1 |
| 1519344000000 | 1233.1 |
| 1519603200000 | 1240.47 |
| 1519689600000 | 1235.54 |
| 1519776000000 | 1226.39 |
| 1519862400000 | 1219.04 |
| 1519948800000 | 1201.26 |
| 1520208000000 | 1207.71 |
| 1520294400000 | 1212.08 |
| 1520380800000 | 1213.11 |
| 1520467200000 | 1224.09 |
| 1520553600000 | 1228.9 |
| 1520812800000 | 1226.79 |
| 1520899200000 | 1213.89 |
| 1520985600000 | 1213.37 |
| 1521072000000 | 1216.75 |
| 1521158400000 | 1221.6 |
| 1521417600000 | 1200.34 |
| 1521504000000 | 1202.18 |
| 1521590400000 | 1198.05 |
| 1521676800000 | 1184.9 |
| 1521763200000 | 1178.18 |
| 1522022400000 | 1171.94 |
| 1522108800000 | 1189.36 |
| 1522195200000 | 1197.52 |
| 1522281600000 | 1200.51 |
| 1522368000000 | 1200.51 |
| 1522627200000 | 1200.51 |
| 1522713600000 | 1196.1 |
| 1522800000000 | 1196.09 |
| 1522886400000 | 1227.32 |
| 1522972800000 | 1223.45 |
| 1523232000000 | 1224.11 |
| 1523318400000 | 1236.46 |
| 1523404800000 | 1233.54 |
| 1523491200000 | 1233.53 |
| 1523577600000 | 1233.9 |
| 1523836800000 | 1219.96 |
| 1523923200000 | 1222.2 |
| 1524009600000 | 1236.76 |
| 1524096000000 | 1241.8 |
| 1524182400000 | 1248.33 |
| 1524441600000 | 1252.97 |
| 1524528000000 | 1256.96 |
| 1524614400000 | 1250.02 |
| 1524700800000 | 1261.2 |
| 1524787200000 | 1274.83 |
| 1525046400000 | 1275.69 |
| 1525132800000 | 1278.94 |
| 1525219200000 | 1285.02 |
| 1525305600000 | 1276.51 |
| 1525392000000 | 1286.25 |
| 1525651200000 | 1286.25 |
| 1525737600000 | 1285.25 |
| 1525824000000 | 1301.19 |
| 1525910400000 | 1310.81 |
| 1525996800000 | 1314.31 |
| 1526256000000 | 1313.62 |
| 1526342400000 | 1316.06 |
| 1526428800000 | 1320.58 |
| 1526515200000 | 1330.49 |
| 1526601600000 | 1329.08 |
| 1526860800000 | 1341.91 |
| 1526947200000 | 1344.34 |
| 1527033600000 | 1330.04 |
| 1527120000000 | 1320.98 |
| 1527206400000 | 1324.1 |
| 1527465600000 | 1324.1 |
| 1527552000000 | 1307.76 |
| 1527638400000 | 1316.98 |
| 1527724800000 | 1316.94 |
| 1527811200000 | 1321.16 |
| 1528070400000 | 1327.94 |
| 1528156800000 | 1320.44 |
| 1528243200000 | 1323.8 |
| 1528329600000 | 1323.47 |
| 1528416000000 | 1320.84 |
| 1528675200000 | 1331.08 |
| 1528761600000 | 1324.83 |
| 1528848000000 | 1326.73 |
| 1528934400000 | 1338.65 |
| 1529020800000 | 1317.53 |
| 1529280000000 | 1316.75 |
| 1529366400000 | 1311.05 |
| 1529452800000 | 1316.13 |
| 1529539200000 | 1304.11 |
| 1529625600000 | 1326.04 |
| 1529884800000 | 1295.48 |
| 1529971200000 | 1299.18 |
| 1530057600000 | 1314.74 |
| 1530144000000 | 1315.12 |
| 1530230400000 | 1318.12 |
| 1530489600000 | 1302.55 |
| 1530576000000 | 1309.32 |
| 1530662400000 | 1303.83 |
| 1530748800000 | 1309.19 |
| 1530835200000 | 1311.85 |
| 1531094400000 | 1324.85 |
| 1531180800000 | 1326.45 |
| 1531267200000 | 1308 |
| 1531353600000 | 1319.83 |
| 1531440000000 | 1321.8 |
| 1531699200000 | 1311.37 |
| 1531785600000 | 1316.08 |
| 1531872000000 | 1325.56 |
| 1531958400000 | 1327.94 |
| 1532044800000 | 1328.45 |
| 1532304000000 | 1324.27 |
| 1532390400000 | 1333.11 |
| 1532476800000 | 1324 |
| 1532563200000 | 1330.07 |
| 1532649600000 | 1336.49 |
| 1532908800000 | 1336.15 |
| 1532995200000 | 1344.4 |
| 1533081600000 | 1328.26 |
| 1533168000000 | 1316.6 |
| 1533254400000 | 1330.16 |
| 1533513600000 | 1329.04 |
| 1533600000000 | 1337.66 |
| 1533686400000 | 1347.67 |
| 1533772800000 | 1349.61 |
| 1533859200000 | 1337.57 |
| 1534118400000 | 1333.88 |
| 1534204800000 | 1329.01 |
| 1534291200000 | 1308.06 |
| 1534377600000 | 1319.55 |
| 1534464000000 | 1319.6 |
| 1534723200000 | 1325.22 |
| 1534809600000 | 1319.96 |
| 1534896000000 | 1319.3 |
| 1534982400000 | 1318.57 |
| 1535068800000 | 1319.65 |
| 1535328000000 | 1319.65 |
| 1535414400000 | 1325.96 |
| 1535500800000 | 1316.47 |
| 1535587200000 | 1308.65 |
| 1535673600000 | 1293.79 |
| 1535932800000 | 1304.02 |
| 1536019200000 | 1295.43 |
| 1536105600000 | 1281.21 |
| 1536192000000 | 1271.7 |
| 1536278400000 | 1265.48 |
| 1536537600000 | 1266.23 |
| 1536624000000 | 1264.96 |
| 1536710400000 | 1275.55 |
| 1536796800000 | 1269.14 |
| 1536883200000 | 1275.17 |
| 1537142400000 | 1273.09 |
| 1537228800000 | 1271.15 |
| 1537315200000 | 1276.37 |
| 1537401600000 | 1282.29 |
| 1537488000000 | 1304.42 |
| 1537747200000 | 1296.93 |
| 1537833600000 | 1306.38 |
| 1537920000000 | 1307.98 |
| 1538006400000 | 1314.47 |
| 1538092800000 | 1309.51 |
| 1538352000000 | 1309.89 |
| 1538438400000 | 1307.24 |
| 1538524800000 | 1314.52 |
| 1538611200000 | 1298.74 |
| 1538697600000 | 1280.25 |
| 1538956800000 | 1263.3 |
| 1539043200000 | 1262.88 |
| 1539129600000 | 1242.97 |
| 1539216000000 | 1219.35 |
| 1539302400000 | 1217.24 |
| 1539561600000 | 1221.02 |
| 1539648000000 | 1228.01 |
| 1539734400000 | 1227.98 |
| 1539820800000 | 1222.89 |
| 1539907200000 | 1224.69 |
| 1540166400000 | 1223.47 |
| 1540252800000 | 1205.64 |
| 1540339200000 | 1207.36 |
| 1540425600000 | 1215.28 |
| 1540512000000 | 1205.69 |
| 1540771200000 | 1220.67 |
| 1540857600000 | 1221.01 |
| 1540944000000 | 1240.44 |
| 1541030400000 | 1233.48 |
| 1541116800000 | 1229.6 |
| 1541376000000 | 1230.01 |
| 1541462400000 | 1221.14 |
| 1541548800000 | 1233.13 |
| 1541635200000 | 1235.54 |
| 1541721600000 | 1227.2 |
| 1541980800000 | 1218.4 |
| 1542067200000 | 1218.43 |
| 1542153600000 | 1215.37 |
| 1542240000000 | 1226.27 |
| 1542326400000 | 1221.06 |
| 1542585600000 | 1216.92 |
| 1542672000000 | 1210.19 |
| 1542758400000 | 1227.63 |
| 1542844800000 | 1213.67 |
| 1542931200000 | 1211.95 |
| 1543190400000 | 1229.18 |
| 1543276800000 | 1225.66 |
| 1543363200000 | 1223.36 |
| 1543449600000 | 1229.79 |
| 1543536000000 | 1221.17 |
| 1543795200000 | 1241.16 |
| 1543881600000 | 1232.68 |
| 1543968000000 | 1211.19 |
| 1544054400000 | 1174.8 |
| 1544140800000 | 1185.45 |
| 1544400000000 | 1176.13 |
| 1544486400000 | 1192.2 |
| 1544572800000 | 1205.05 |
| 1544659200000 | 1202.89 |
| 1544745600000 | 1196.66 |
| 1545004800000 | 1185.21 |
| 1545091200000 | 1171.86 |
| 1545177600000 | 1181.22 |
| 1545264000000 | 1172.39 |
| 1545350400000 | 1171.31 |
| 1545609600000 | 1167.01 |
| 1545696000000 | 1167.01 |
| 1545782400000 | 1167.01 |
| 1545868800000 | 1150.06 |
| 1545955200000 | 1175.65 |
| 1546214400000 | 1174.17 |
| 1546387200000 | 1173.96 |
| 1546473600000 | 1164.53 |
| 1546560000000 | 1191.34 |
| 1546819200000 | 1186.31 |
| 1546905600000 | 1195.83 |
| 1546992000000 | 1202.6 |
| 1547078400000 | 1208.29 |
| 1547164800000 | 1203.73 |
| 1547424000000 | 1190.06 |
| 1547510400000 | 1197.39 |
| 1547596800000 | 1189.51 |
| 1547683200000 | 1186.02 |
| 1547769600000 | 1207.57 |
| 1548028800000 | 1209.5 |
| 1548115200000 | 1196.68 |
| 1548201600000 | 1185.35 |
| 1548288000000 | 1179.33 |
| 1548374400000 | 1177.34 |
| 1548633600000 | 1166.77 |
| 1548720000000 | 1184.69 |
| 1548806400000 | 1203.93 |
| 1548892800000 | 1211.82 |
| 1548979200000 | 1219.67 |
| 1549238400000 | 1221.65 |
| 1549324800000 | 1247.45 |
| 1549411200000 | 1245.14 |
| 1549497600000 | 1233.38 |
| 1549584000000 | 1228.43 |
| 1549843200000 | 1239.11 |
| 1549929600000 | 1240.96 |
| 1550016000000 | 1253.32 |
| 1550102400000 | 1259.43 |
| 1550188800000 | 1266.36 |
| 1550448000000 | 1263.13 |
| 1550534400000 | 1252.25 |
| 1550620800000 | 1261.73 |
| 1550707200000 | 1255.28 |
| 1550793600000 | 1259.54 |
| 1551052800000 | 1259.67 |
| 1551139200000 | 1251.15 |
| 1551225600000 | 1243.59 |
| 1551312000000 | 1238.98 |
| 1551398400000 | 1245.37 |
| 1551657600000 | 1251.08 |
| 1551744000000 | 1260.16 |
| 1551830400000 | 1265.2 |
| 1551916800000 | 1262.67 |
| 1552003200000 | 1253.06 |
| 1552262400000 | 1259 |
| 1552348800000 | 1261.08 |
| 1552435200000 | 1262.19 |
| 1552521600000 | 1265.88 |
| 1552608000000 | 1272.63 |
| 1552867200000 | 1285.31 |
| 1552953600000 | 1289.14 |
| 1553040000000 | 1284.27 |
| 1553126400000 | 1298.41 |
| 1553212800000 | 1270.32 |
| 1553472000000 | 1263.44 |
| 1553558400000 | 1268.59 |
| 1553644800000 | 1265.94 |
| 1553731200000 | 1275.52 |
| 1553817600000 | 1283.78 |
| 1554076800000 | 1293.18 |
| 1554163200000 | 1305.41 |
| 1554249600000 | 1307.33 |
| 1554336000000 | 1305.94 |
| 1554422400000 | 1315.5 |
| 1554681600000 | 1317.27 |
| 1554768000000 | 1314.23 |
| 1554854400000 | 1312.61 |
| 1554940800000 | 1309.68 |
| 1555027200000 | 1315.53 |
| 1555286400000 | 1315.24 |
| 1555372800000 | 1320.76 |
| 1555459200000 | 1320.3 |
| 1555545600000 | 1317.96 |
| 1555632000000 | 1317.96 |
| 1555891200000 | 1318.01 |
| 1555977600000 | 1331.1 |
| 1556064000000 | 1322.63 |
| 1556150400000 | 1319 |
| 1556236800000 | 1317.72 |
| 1556496000000 | 1318.67 |
| 1556582400000 | 1315.13 |
| 1556668800000 | 1307.68 |
| 1556755200000 | 1301.4 |
| 1556841600000 | 1308.49 |
| 1557100800000 | 1308.48 |
| 1557187200000 | 1287.31 |
| 1557273600000 | 1290.59 |
| 1557360000000 | 1280.5 |
| 1557446400000 | 1280.21 |
| 1557705600000 | 1272.6 |
| 1557792000000 | 1286.22 |
| 1557878400000 | 1294.74 |
| 1557964800000 | 1309.16 |
| 1558051200000 | 1310.09 |
| 1558310400000 | 1305.19 |
| 1558396800000 | 1307.26 |
| 1558483200000 | 1312.13 |
| 1558569600000 | 1295.84 |
| 1558656000000 | 1304.18 |
| 1558915200000 | 1304.18 |
| 1559001600000 | 1304.12 |
| 1559088000000 | 1288.31 |
| 1559174400000 | 1295.13 |
| 1559260800000 | 1283.44 |
| 1559520000000 | 1288.11 |
| 1559606400000 | 1293.06 |
| 1559692800000 | 1293.92 |
| 1559779200000 | 1303.35 |
| 1559865600000 | 1316.29 |
| 1560124800000 | 1324.61 |
| 1560211200000 | 1330.53 |
| 1560297600000 | 1324.35 |
| 1560384000000 | 1323.94 |
| 1560470400000 | 1320.18 |
| 1560729600000 | 1321.7 |
| 1560816000000 | 1339.08 |
| 1560902400000 | 1329.22 |
| 1560988800000 | 1334.42 |
| 1561075200000 | 1331.15 |
| 1561334400000 | 1334.73 |
| 1561420800000 | 1335.4 |
| 1561507200000 | 1334.68 |
| 1561593600000 | 1334.44 |
| 1561680000000 | 1339.38 |
| 1561939200000 | 1351.46 |
| 1562025600000 | 1362.03 |
| 1562112000000 | 1369.75 |
| 1562198400000 | 1367.27 |
| 1562284800000 | 1356.1 |
| 1562544000000 | 1357.1 |
| 1562630400000 | 1353.91 |
| 1562716800000 | 1351.17 |
| 1562803200000 | 1347.27 |
| 1562889600000 | 1346.26 |
| 1563148800000 | 1350.81 |
| 1563235200000 | 1359.41 |
| 1563321600000 | 1352.33 |
| 1563408000000 | 1343.68 |
| 1563494400000 | 1348.09 |
| 1563753600000 | 1348.59 |
| 1563840000000 | 1358.55 |
| 1563926400000 | 1346.46 |
| 1564012800000 | 1346.96 |
| 1564099200000 | 1360.46 |
| 1564358400000 | 1382.1 |
| 1564444800000 | 1378.37 |
| 1564531200000 | 1370.04 |
| 1564617600000 | 1374.22 |
| 1564704000000 | 1341.5 |
| 1564963200000 | 1308.09 |
| 1565049600000 | 1299.13 |
| 1565136000000 | 1303.53 |
| 1565222400000 | 1325.93 |
| 1565308800000 | 1320.22 |
| 1565568000000 | 1314.85 |
| 1565654400000 | 1319.19 |
| 1565740800000 | 1300.65 |
| 1565827200000 | 1293.13 |
| 1565913600000 | 1300.58 |
| 1566172800000 | 1312.6 |
| 1566259200000 | 1301.12 |
| 1566345600000 | 1316.63 |
| 1566432000000 | 1302.2 |
| 1566518400000 | 1294.92 |
| 1566777600000 | 1294.92 |
| 1566864000000 | 1291.97 |
| 1566950400000 | 1296.48 |
| 1567036800000 | 1309.66 |
| 1567123200000 | 1314.16 |
| 1567382400000 | 1327.39 |
| 1567468800000 | 1325.52 |
| 1567555200000 | 1334.37 |
| 1567641600000 | 1326.56 |
| 1567728000000 | 1329.45 |
| 1567987200000 | 1321.03 |
| 1568073600000 | 1325.42 |
| 1568160000000 | 1337.83 |
| 1568246400000 | 1338.94 |
| 1568332800000 | 1338.2 |
| 1568592000000 | 1330.04 |
| 1568678400000 | 1331.99 |
| 1568764800000 | 1331.23 |
| 1568851200000 | 1339.58 |
| 1568937600000 | 1334.52 |
| 1569196800000 | 1329.93 |
| 1569283200000 | 1322.43 |
| 1569369600000 | 1324.01 |
| 1569456000000 | 1333.06 |
| 1569542400000 | 1344.35 |
| 1569801600000 | 1340.69 |
| 1569888000000 | 1329.66 |
| 1569974400000 | 1286.79 |
| 1570060800000 | 1279.62 |
| 1570147200000 | 1292.45 |
| 1570406400000 | 1299.96 |
| 1570492800000 | 1292.25 |
| 1570579200000 | 1297.02 |
| 1570665600000 | 1298.62 |
| 1570752000000 | 1299.33 |
| 1571011200000 | 1294.75 |
| 1571097600000 | 1287.25 |
| 1571184000000 | 1279.69 |
| 1571270400000 | 1281.76 |
| 1571356800000 | 1274.32 |
| 1571616000000 | 1275.6 |
| 1571702400000 | 1284.57 |
| 1571788800000 | 1295.49 |
| 1571875200000 | 1308.76 |
| 1571961600000 | 1309.59 |
| 1572220800000 | 1309.52 |
| 1572307200000 | 1303.53 |
| 1572393600000 | 1310.65 |
| 1572480000000 | 1295.75 |
| 1572566400000 | 1306.64 |
| 1572825600000 | 1320.69 |
| 1572912000000 | 1325.4 |
| 1572998400000 | 1328.78 |
| 1573084800000 | 1334.02 |
| 1573171200000 | 1325.28 |
| 1573430400000 | 1315.64 |
| 1573516800000 | 1321.21 |
| 1573603200000 | 1317.02 |
| 1573689600000 | 1308.75 |
| 1573776000000 | 1308.74 |
| 1574035200000 | 1307.94 |
| 1574121600000 | 1314.1 |
| 1574208000000 | 1303.45 |
| 1574294400000 | 1300.94 |
| 1574380800000 | 1316.36 |
| 1574640000000 | 1329.61 |
| 1574726400000 | 1329.75 |
| 1574812800000 | 1333.85 |
| 1574899200000 | 1331.6 |
| 1574985600000 | 1320.1 |
| 1575244800000 | 1310.41 |
| 1575331200000 | 1286.57 |
| 1575417600000 | 1289.92 |
| 1575504000000 | 1279.08 |
| 1575590400000 | 1296.9 |
| 1575849600000 | 1291.59 |
| 1575936000000 | 1287.91 |
| 1576022400000 | 1289.28 |
| 1576108800000 | 1300.84 |
| 1576195200000 | 1306.63 |
| 1576454400000 | 1334.59 |
| 1576540800000 | 1341.97 |
| 1576627200000 | 1347.97 |
| 1576713600000 | 1353.48 |
| 1576800000000 | 1359.84 |
| 1577059200000 | 1366.44 |
| 1577145600000 | 1369.11 |
| 1577232000000 | 1369.11 |
| 1577318400000 | 1369.11 |
| 1577404800000 | 1370.13 |
| 1577664000000 | 1359.58 |
| 1577750400000 | 1351.45 |
| 1577923200000 | 1361.87 |
| 1578009600000 | 1367.69 |
| 1578268800000 | 1359.28 |
| 1578355200000 | 1359.62 |
| 1578441600000 | 1360.64 |
| 1578528000000 | 1365.55 |
| 1578614400000 | 1365.24 |
| 1578873600000 | 1372.89 |
| 1578960000000 | 1375.08 |
| 1579046400000 | 1379.97 |
| 1579132800000 | 1374.83 |
| 1579219200000 | 1385.77 |
| 1579478400000 | 1381.13 |
| 1579564800000 | 1371.93 |
| 1579651200000 | 1363.06 |
| 1579737600000 | 1351.35 |
| 1579824000000 | 1365.19 |
| 1580083200000 | 1332.73 |
| 1580169600000 | 1345.7 |
| 1580256000000 | 1346.12 |
| 1580342400000 | 1324.6 |
| 1580428800000 | 1307.63 |
| 1580688000000 | 1313.21 |
| 1580774400000 | 1335.19 |
| 1580860800000 | 1347.01 |
| 1580947200000 | 1354.39 |
| 1581033600000 | 1346.46 |
| 1581292800000 | 1340.82 |
| 1581379200000 | 1350.07 |
| 1581465600000 | 1354.75 |
| 1581552000000 | 1343.76 |
| 1581638400000 | 1334.72 |
| 1581897600000 | 1340.63 |
| 1581984000000 | 1330.04 |
| 1582070400000 | 1344.68 |
| 1582156800000 | 1342.81 |
| 1582243200000 | 1336.29 |
| 1582502400000 | 1292.61 |
| 1582588800000 | 1268.73 |
| 1582675200000 | 1274.46 |
| 1582761600000 | 1233.75 |
| 1582848000000 | 1195.8 |
| 1583107200000 | 1206.29 |
| 1583193600000 | 1218.84 |
| 1583280000000 | 1236.89 |
| 1583366400000 | 1222.14 |
| 1583452800000 | 1177.99 |
| 1583712000000 | 1086.2 |
| 1583798400000 | 1085.88 |
| 1583884800000 | 1069.34 |
| 1583971200000 | 956.59 |
| 1584057600000 | 978.06 |
| 1584316800000 | 943.71 |
| 1584403200000 | 965.02 |
| 1584489600000 | 928.22 |
| 1584576000000 | 945.91 |
| 1584662400000 | 955.88 |
| 1584921600000 | 922.24 |
| 1585008000000 | 1001.31 |
| 1585094400000 | 1041.05 |
| 1585180800000 | 1066.43 |
| 1585267200000 | 1012.87 |
| 1585526400000 | 1024.74 |
| 1585612800000 | 1047.01 |
| 1585699200000 | 1007.95 |
| 1585785600000 | 1013 |
| 1585872000000 | 1003.94 |
| 1586131200000 | 1032.53 |
| 1586217600000 | 1051.99 |
| 1586304000000 | 1048.23 |
| 1586390400000 | 1075.72 |
| 1586476800000 | 1075.72 |
| 1586736000000 | 1075.72 |
| 1586822400000 | 1068.64 |
| 1586908800000 | 1031.92 |
| 1586995200000 | 1036.98 |
| 1587081600000 | 1067.75 |
| 1587340800000 | 1075.06 |
| 1587427200000 | 1039.16 |
| 1587513600000 | 1061.13 |
| 1587600000000 | 1072.44 |
| 1587686400000 | 1059.21 |
| 1587945600000 | 1079.38 |
| 1588032000000 | 1098.09 |
| 1588118400000 | 1127.93 |
| 1588204800000 | 1092.62 |
| 1588291200000 | 1065.71 |
| 1588550400000 | 1062.56 |
| 1588636800000 | 1082.8 |
| 1588723200000 | 1085.12 |
| 1588809600000 | 1100.18 |
| 1588896000000 | 1100.17 |
| 1589155200000 | 1102.59 |
| 1589241600000 | 1113.28 |
| 1589328000000 | 1094.52 |
| 1589414400000 | 1066.63 |
| 1589500800000 | 1078.94 |
| 1589760000000 | 1124.91 |
| 1589846400000 | 1116.92 |
| 1589932800000 | 1129.84 |
| 1590019200000 | 1123.36 |
| 1590105600000 | 1118.32 |
| 1590364800000 | 1118.32 |
| 1590451200000 | 1129.34 |
| 1590537600000 | 1140.25 |
| 1590624000000 | 1152.75 |
| 1590710400000 | 1125.81 |
| 1590969600000 | 1143.21 |
| 1591056000000 | 1151.98 |
| 1591142400000 | 1180.7 |
| 1591228800000 | 1173.28 |
| 1591315200000 | 1199.54 |
| 1591574400000 | 1194.22 |
| 1591660800000 | 1170.9 |
| 1591747200000 | 1171.36 |
| 1591833600000 | 1125.28 |
| 1591920000000 | 1130.54 |
| 1592179200000 | 1123.16 |
| 1592265600000 | 1155.03 |
| 1592352000000 | 1156.72 |
| 1592438400000 | 1150.59 |
| 1592524800000 | 1165.15 |
| 1592784000000 | 1154.47 |
| 1592870400000 | 1167.79 |
| 1592956800000 | 1131.48 |
| 1593043200000 | 1136.48 |
| 1593129600000 | 1138.84 |
| 1593388800000 | 1151.58 |
| 1593475200000 | 1142.27 |
| 1593561600000 | 1141.38 |
| 1593648000000 | 1156.85 |
| 1593734400000 | 1142.26 |
| 1593993600000 | 1168.07 |
| 1594080000000 | 1150.28 |
| 1594166400000 | 1142.71 |
| 1594252800000 | 1120.95 |
| 1594339200000 | 1127.17 |
| 1594598400000 | 1141.65 |
| 1594684800000 | 1142.64 |
| 1594771200000 | 1164.71 |
| 1594857600000 | 1155.97 |
| 1594944000000 | 1164.28 |
| 1595203200000 | 1160.89 |
| 1595289600000 | 1163.44 |
| 1595376000000 | 1149.02 |
| 1595462400000 | 1150.51 |
| 1595548800000 | 1133.18 |
| 1595808000000 | 1129.15 |
| 1595894400000 | 1132.85 |
| 1595980800000 | 1135.57 |
| 1596067200000 | 1114.32 |
| 1596153600000 | 1093.23 |
| 1596412800000 | 1114.87 |
| 1596499200000 | 1114.02 |
| 1596585600000 | 1127.13 |
| 1596672000000 | 1112.2 |
| 1596758400000 | 1113.4 |
| 1597017600000 | 1117.6 |
| 1597104000000 | 1138.92 |
| 1597190400000 | 1161.82 |
| 1597276800000 | 1148.52 |
| 1597363200000 | 1129.37 |
| 1597622400000 | 1136.93 |
| 1597708800000 | 1126.39 |
| 1597795200000 | 1132.1 |
| 1597881600000 | 1115.31 |
| 1597968000000 | 1112.39 |
| 1598227200000 | 1133.69 |
| 1598313600000 | 1121.4 |
| 1598400000000 | 1121.1 |
| 1598486400000 | 1113.55 |
| 1598572800000 | 1107.8 |
| 1598832000000 | 1107.76 |
| 1598918400000 | 1090.24 |
| 1599004800000 | 1105.48 |
| 1599091200000 | 1089.03 |
| 1599177600000 | 1082.41 |
| 1599436800000 | 1109.44 |
| 1599523200000 | 1109.24 |
| 1599609600000 | 1124.04 |
| 1599696000000 | 1120.54 |
| 1599782400000 | 1126.99 |
| 1600041600000 | 1127.45 |
| 1600128000000 | 1140.71 |
| 1600214400000 | 1135.31 |
| 1600300800000 | 1129.2 |
| 1600387200000 | 1121.4 |
| 1600646400000 | 1083.36 |
| 1600732800000 | 1089.33 |
| 1600819200000 | 1103.35 |
| 1600905600000 | 1088.23 |
| 1600992000000 | 1091.48 |
| 1601251200000 | 1106.58 |
| 1601337600000 | 1099.73 |
| 1601424000000 | 1095.38 |
| 1601510400000 | 1097.63 |
| 1601596800000 | 1100.46 |
| 1601856000000 | 1108.04 |
| 1601942400000 | 1108.58 |
| 1602028800000 | 1108.77 |
| 1602115200000 | 1114.39 |
| 1602201600000 | 1121.18 |
| 1602460800000 | 1118.44 |
| 1602547200000 | 1112.79 |
| 1602633600000 | 1103.48 |
| 1602720000000 | 1087.64 |
| 1602806400000 | 1102.77 |
| 1603065600000 | 1096.92 |
| 1603152000000 | 1098.66 |
| 1603238400000 | 1078.22 |
| 1603324800000 | 1080.44 |
| 1603411200000 | 1094.69 |
| 1603670400000 | 1082.46 |
| 1603756800000 | 1072.1 |
| 1603843200000 | 1045.73 |
| 1603929600000 | 1045.09 |
| 1604016000000 | 1043.48 |
| 1604275200000 | 1055.95 |
| 1604361600000 | 1078.71 |
| 1604448000000 | 1096.21 |
| 1604534400000 | 1102.85 |
| 1604620800000 | 1102.63 |
| 1604880000000 | 1152.06 |
| 1604966400000 | 1177.13 |
| 1605052800000 | 1191.67 |
| 1605139200000 | 1184.96 |
| 1605225600000 | 1178.23 |
| 1605484800000 | 1200.82 |
| 1605571200000 | 1187.37 |
| 1605657600000 | 1190.2 |
| 1605744000000 | 1180.07 |
| 1605830400000 | 1184.57 |
| 1606089600000 | 1181.25 |
| 1606176000000 | 1197.25 |
| 1606262400000 | 1187.09 |
| 1606348800000 | 1182.39 |
| 1606435200000 | 1185.32 |
| 1606694400000 | 1167.65 |
| 1606780800000 | 1189.99 |
| 1606867200000 | 1207.52 |
| 1606953600000 | 1215.33 |
| 1607040000000 | 1229.34 |
| 1607299200000 | 1233.16 |
| 1607385600000 | 1232.79 |
| 1607472000000 | 1232.61 |
| 1607558400000 | 1244.62 |
| 1607644800000 | 1238.32 |
| 1607904000000 | 1228.68 |
| 1607990400000 | 1222.49 |
| 1608076800000 | 1230.03 |
| 1608163200000 | 1229.22 |
| 1608249600000 | 1227.77 |
| 1608508800000 | 1207.36 |
| 1608595200000 | 1212.42 |
| 1608681600000 | 1215.9 |
| 1608768000000 | 1216.8 |
| 1608854400000 | 1216.8 |
| 1609113600000 | 1216.83 |
| 1609200000000 | 1237.66 |
| 1609286400000 | 1226.27 |
| 1609372800000 | 1207.91 |
| 1609718400000 | 1230.35 |
| 1609804800000 | 1240.35 |
| 1609891200000 | 1280.44 |
| 1609977600000 | 1284.23 |
| 1610064000000 | 1286.13 |
| 1610323200000 | 1271.92 |
| 1610409600000 | 1263.27 |
| 1610496000000 | 1260.95 |
| 1610582400000 | 1273.22 |
| 1610668800000 | 1259.14 |
| 1610928000000 | 1256.53 |
| 1611014400000 | 1257.71 |
| 1611100800000 | 1266.5 |
| 1611187200000 | 1260.29 |
| 1611273600000 | 1256.24 |
| 1611532800000 | 1245.46 |
| 1611619200000 | 1249.53 |
| 1611705600000 | 1236.76 |
| 1611792000000 | 1230.92 |
| 1611878400000 | 1210.46 |
| 1612137600000 | 1219.28 |
| 1612224000000 | 1228.55 |
| 1612310400000 | 1228.4 |
| 1612396800000 | 1232.89 |
| 1612483200000 | 1229.48 |
| 1612742400000 | 1237.26 |
| 1612828800000 | 1239.3 |
| 1612915200000 | 1237.29 |
| 1613001600000 | 1241.43 |
| 1613088000000 | 1252.82 |
| 1613347200000 | 1282.42 |
| 1613433600000 | 1282.33 |
| 1613520000000 | 1276.83 |
| 1613606400000 | 1262.32 |
| 1613692800000 | 1261.81 |
| 1613952000000 | 1262.06 |
| 1614038400000 | 1263.77 |
| 1614124800000 | 1269.76 |
| 1614211200000 | 1271.97 |
| 1614297600000 | 1242.93 |
| 1614556800000 | 1260.78 |
| 1614643200000 | 1264.14 |
| 1614729600000 | 1273.72 |
| 1614816000000 | 1272.09 |
| 1614902400000 | 1270.21 |
| 1615161600000 | 1287.88 |
| 1615248000000 | 1288.58 |
| 1615334400000 | 1287.21 |
| 1615420800000 | 1290.65 |
| 1615507200000 | 1293.32 |
| 1615766400000 | 1290.51 |
| 1615852800000 | 1300.03 |
| 1615939200000 | 1295.64 |
| 1616025600000 | 1299.79 |
| 1616112000000 | 1287.39 |
| 1616371200000 | 1290.84 |
| 1616457600000 | 1282.92 |
| 1616544000000 | 1286.93 |
| 1616630400000 | 1280.1 |
| 1616716800000 | 1293.76 |
| 1616976000000 | 1295.83 |
| 1617062400000 | 1301.25 |
| 1617148800000 | 1291.72 |
| 1617235200000 | 1296.02 |
| 1617321600000 | 1296.06 |
| 1617580800000 | 1296.06 |
| 1617667200000 | 1313.79 |
| 1617753600000 | 1324.82 |
| 1617840000000 | 1339.59 |
| 1617926400000 | 1334.05 |
| 1618185600000 | 1328.57 |
| 1618272000000 | 1328.59 |
| 1618358400000 | 1341.5 |
| 1618444800000 | 1350.64 |
| 1618531200000 | 1357.6 |
| 1618790400000 | 1356.33 |
| 1618876800000 | 1330.57 |
| 1618963200000 | 1339.63 |
| 1619049600000 | 1351.37 |
| 1619136000000 | 1350.89 |
| 1619395200000 | 1357.34 |
| 1619481600000 | 1354.57 |
| 1619568000000 | 1355.56 |
| 1619654400000 | 1354.87 |
| 1619740800000 | 1361.31 |
| 1620000000000 | 1361.29 |
| 1620086400000 | 1353.41 |
| 1620172800000 | 1374.41 |
| 1620259200000 | 1383.68 |
| 1620345600000 | 1394.97 |
| 1620604800000 | 1393.59 |
| 1620691200000 | 1361.46 |
| 1620777600000 | 1374.72 |
| 1620864000000 | 1367.79 |
| 1620950400000 | 1380.75 |
| 1621209600000 | 1378.46 |
| 1621296000000 | 1377.13 |
| 1621382400000 | 1361.29 |
| 1621468800000 | 1377.47 |
| 1621555200000 | 1377.22 |
| 1621814400000 | 1383.76 |
| 1621900800000 | 1378.28 |
| 1621987200000 | 1379.55 |
| 1622073600000 | 1381.23 |
| 1622160000000 | 1379.9 |
| 1622419200000 | 1379.89 |
| 1622505600000 | 1391.38 |
| 1622592000000 | 1397.17 |
| 1622678400000 | 1389.11 |
| 1622764800000 | 1390.54 |
| 1623024000000 | 1390.98 |
| 1623110400000 | 1394.26 |
| 1623196800000 | 1394.67 |
| 1623283200000 | 1394.09 |
| 1623369600000 | 1402.36 |
| 1623628800000 | 1405.44 |
| 1623715200000 | 1410.38 |
| 1623801600000 | 1412.23 |
| 1623888000000 | 1405.19 |
| 1623974400000 | 1381.51 |
| 1624233600000 | 1389.03 |
| 1624320000000 | 1395.53 |
| 1624406400000 | 1393.51 |
| 1624492800000 | 1399.17 |
| 1624579200000 | 1405.54 |
| 1624838400000 | 1395.44 |
| 1624924800000 | 1398.19 |
| 1625011200000 | 1390.54 |
| 1625097600000 | 1408.34 |
| 1625184000000 | 1409.32 |
| 1625443200000 | 1415.92 |
| 1625529600000 | 1403.26 |
| 1625616000000 | 1412.04 |
| 1625702400000 | 1392.45 |
| 1625788800000 | 1409.44 |
| 1626048000000 | 1410.32 |
| 1626134400000 | 1411.73 |
| 1626220800000 | 1404.29 |
| 1626307200000 | 1389.83 |
| 1626393600000 | 1387.42 |
| 1626652800000 | 1354.77 |
| 1626739200000 | 1363.05 |
| 1626825600000 | 1385.36 |
| 1626912000000 | 1385.06 |
| 1626998400000 | 1396.38 |
| 1627257600000 | 1397.8 |
| 1627344000000 | 1391.21 |
| 1627430400000 | 1393.77 |
| 1627516800000 | 1406.46 |
| 1627603200000 | 1394.5 |
| 1627862400000 | 1405.7 |
| 1627948800000 | 1411.18 |
| 1628035200000 | 1412.63 |
| 1628121600000 | 1413.9 |
| 1628208000000 | 1409.53 |
| 1628467200000 | 1410.67 |
| 1628553600000 | 1414.91 |
| 1628640000000 | 1425.36 |
| 1628726400000 | 1426.42 |
| 1628812800000 | 1430.34 |
| 1629072000000 | 1418.93 |
| 1629158400000 | 1426.14 |
| 1629244800000 | 1425 |
| 1629331200000 | 1406.07 |
| 1629417600000 | 1411.09 |
| 1629676800000 | 1414.76 |
| 1629763200000 | 1417.77 |
| 1629849600000 | 1422.39 |
| 1629936000000 | 1417.74 |
| 1630022400000 | 1424.14 |
| 1630281600000 | 1424.16 |
| 1630368000000 | 1419.54 |
| 1630454400000 | 1424.29 |
| 1630540800000 | 1432.35 |
| 1630627200000 | 1425.18 |
| 1630886400000 | 1435.05 |
| 1630972800000 | 1425.94 |
| 1631059200000 | 1415.66 |
| 1631145600000 | 1402.21 |
| 1631232000000 | 1404.72 |
| 1631491200000 | 1409.76 |
| 1631577600000 | 1402.24 |
| 1631664000000 | 1399.91 |
| 1631750400000 | 1400.74 |
| 1631836800000 | 1391.08 |
| 1632096000000 | 1384.96 |
| 1632182400000 | 1396.78 |
| 1632268800000 | 1414.7 |
| 1632355200000 | 1414.82 |
| 1632441600000 | 1410.85 |
| 1632700800000 | 1411.5 |
| 1632787200000 | 1404.42 |
| 1632873600000 | 1421.09 |
| 1632960000000 | 1420 |
| 1633046400000 | 1407.44 |
| 1633305600000 | 1403.97 |
| 1633392000000 | 1416.1 |
| 1633478400000 | 1400.66 |
| 1633564800000 | 1416.88 |
| 1633651200000 | 1419.85 |
| 1633910400000 | 1431.8 |
| 1633996800000 | 1426.03 |
| 1634083200000 | 1429.92 |
| 1634169600000 | 1445.61 |
| 1634256000000 | 1448.81 |
| 1634515200000 | 1444.37 |
| 1634601600000 | 1446.05 |
| 1634688000000 | 1447.67 |
| 1634774400000 | 1441.4 |
| 1634860800000 | 1444.61 |
| 1635120000000 | 1447.97 |
| 1635206400000 | 1457.19 |
| 1635292800000 | 1452.2 |
| 1635379200000 | 1450.87 |
| 1635465600000 | 1447.69 |
| 1635724800000 | 1457.01 |
| 1635811200000 | 1454.79 |
| 1635897600000 | 1449.8 |
| 1635984000000 | 1461.93 |
| 1636070400000 | 1466.94 |
| 1636329600000 | 1467.57 |
| 1636416000000 | 1462.04 |
| 1636502400000 | 1471.38 |
| 1636588800000 | 1482.4 |
| 1636675200000 | 1471.86 |
| 1636934400000 | 1472.92 |
| 1637020800000 | 1466.88 |
| 1637107200000 | 1461.28 |
| 1637193600000 | 1455.38 |
| 1637280000000 | 1448.23 |
| 1637539200000 | 1453.8 |
| 1637625600000 | 1455.91 |
| 1637712000000 | 1458.79 |
| 1637798400000 | 1464.68 |
| 1637884800000 | 1412.19 |
| 1638144000000 | 1427.62 |
| 1638230400000 | 1418.3 |
| 1638316800000 | 1439 |
| 1638403200000 | 1434.51 |
| 1638489600000 | 1432.88 |
| 1638748800000 | 1455.71 |
| 1638835200000 | 1476.28 |
| 1638921600000 | 1473.84 |
| 1639008000000 | 1470.93 |
| 1639094400000 | 1462.97 |
| 1639353600000 | 1452.07 |
| 1639440000000 | 1447.08 |
| 1639526400000 | 1437.47 |
| 1639612800000 | 1457.88 |
| 1639699200000 | 1461.22 |
| 1639958400000 | 1448.38 |
| 1640044800000 | 1469.52 |
| 1640131200000 | 1478.68 |
| 1640217600000 | 1485.34 |
| 1640304000000 | 1483.7 |
| 1640563200000 | 1483.92 |
| 1640649600000 | 1483.79 |
| 1640736000000 | 1495.83 |
| 1640822400000 | 1491.36 |
| 1640908800000 | 1488.15 |
| 1641168000000 | 1487.97 |
| 1641254400000 | 1510.29 |
| 1641340800000 | 1511.21 |
| 1641427200000 | 1496.37 |
| 1641513600000 | 1500.6 |
| 1641772800000 | 1489.97 |
| 1641859200000 | 1498.42 |
| 1641945600000 | 1512.24 |
| 1642032000000 | 1513.59 |
| 1642118400000 | 1510.56 |
| 1642377600000 | 1530.75 |
| 1642464000000 | 1523.57 |
| 1642550400000 | 1527.94 |
| 1642636800000 | 1529.8 |
| 1642723200000 | 1510.75 |
| 1642982400000 | 1466.22 |
| 1643068800000 | 1481.15 |
| 1643155200000 | 1500.31 |
| 1643241600000 | 1520.54 |
| 1643328000000 | 1502.48 |
| 1643587200000 | 1502.12 |
| 1643673600000 | 1515.35 |
| 1643760000000 | 1525.3 |
| 1643846400000 | 1511.24 |
| 1643932800000 | 1506.92 |
| 1644192000000 | 1517.6 |
| 1644278400000 | 1518.86 |
| 1644364800000 | 1537.75 |
| 1644451200000 | 1545.85 |
| 1644537600000 | 1540.42 |
| 1644796800000 | 1518.45 |
| 1644883200000 | 1537.62 |
| 1644969600000 | 1533.87 |
| 1645056000000 | 1525.36 |
| 1645142400000 | 1521.39 |
| 1645401600000 | 1517.56 |
| 1645488000000 | 1520.55 |
| 1645574400000 | 1517.97 |
| 1645660800000 | 1460.96 |
| 1645747200000 | 1519.34 |
| 1646006400000 | 1515.63 |
| 1646092800000 | 1496.31 |
| 1646179200000 | 1518.95 |
| 1646265600000 | 1478.35 |
| 1646352000000 | 1428.39 |
| 1646611200000 | 1418.45 |
| 1646697600000 | 1416.24 |
| 1646784000000 | 1464.55 |
| 1646870400000 | 1457.13 |
| 1646956800000 | 1465.86 |
| 1647216000000 | 1473.48 |
| 1647302400000 | 1471.46 |
| 1647388800000 | 1499.8 |
| 1647475200000 | 1520.98 |
| 1647561600000 | 1527.09 |
| 1647820800000 | 1532.18 |
| 1647907200000 | 1537.47 |
| 1647993600000 | 1535.28 |
| 1648080000000 | 1541.71 |
| 1648166400000 | 1547.11 |
| 1648425600000 | 1547.05 |
| 1648512000000 | 1561.95 |
| 1648598400000 | 1566.91 |
| 1648684800000 | 1555.75 |
| 1648771200000 | 1559.78 |
| 1649030400000 | 1565.63 |
| 1649116800000 | 1577.08 |
| 1649203200000 | 1574.86 |
| 1649289600000 | 1573.52 |
| 1649376000000 | 1592.9 |
| 1649635200000 | 1583.34 |
| 1649721600000 | 1572.36 |
| 1649808000000 | 1572.82 |
| 1649894400000 | 1580.62 |
| 1649980800000 | 1580.62 |
| 1650240000000 | 1580.51 |
| 1650326400000 | 1572.94 |
| 1650412800000 | 1579.27 |
| 1650499200000 | 1583.5 |
| 1650585600000 | 1561.36 |
| 1650844800000 | 1534.29 |
| 1650931200000 | 1530 |
| 1651017600000 | 1540.35 |
| 1651104000000 | 1559.53 |
| 1651190400000 | 1568.04 |
| 1651449600000 | 1568.21 |
| 1651536000000 | 1572.78 |
| 1651622400000 | 1560.3 |
| 1651708800000 | 1559.94 |
| 1651795200000 | 1535.75 |
| 1652054400000 | 1499.84 |
| 1652140800000 | 1501.89 |
| 1652227200000 | 1520.25 |
| 1652313600000 | 1499.26 |
| 1652400000000 | 1538.92 |
| 1652659200000 | 1546.2 |
| 1652745600000 | 1557.06 |
| 1652832000000 | 1536.74 |
| 1652918400000 | 1513.48 |
| 1653004800000 | 1531.3 |
| 1653264000000 | 1555.88 |
| 1653350400000 | 1553.55 |
| 1653436800000 | 1562.04 |
| 1653523200000 | 1569.63 |
| 1653609600000 | 1576.62 |
| 1653868800000 | 1577.32 |
| 1653955200000 | 1573.36 |
| 1654041600000 | 1564.78 |
| 1654128000000 | 1564.92 |
| 1654214400000 | 1564.91 |
| 1654473600000 | 1577.83 |
| 1654560000000 | 1576.17 |
| 1654646400000 | 1569.55 |
| 1654732800000 | 1547.55 |
| 1654819200000 | 1515.03 |
| 1655078400000 | 1492.36 |
| 1655164800000 | 1488.43 |
| 1655251200000 | 1506.78 |
| 1655337600000 | 1463.64 |
| 1655424000000 | 1462.35 |
| 1655683200000 | 1486.7 |
| 1655769600000 | 1495.16 |
| 1655856000000 | 1480.32 |
| 1655942400000 | 1467.27 |
| 1656028800000 | 1506.77 |
| 1656288000000 | 1519.23 |
| 1656374400000 | 1533.91 |
| 1656460800000 | 1532.25 |
| 1656547200000 | 1503.96 |
| 1656633600000 | 1501.49 |
| 1656892800000 | 1515.3 |
| 1656979200000 | 1469.63 |
| 1657065600000 | 1487.04 |
| 1657152000000 | 1507.09 |
| 1657238400000 | 1508.14 |
| 1657497600000 | 1509.69 |
| 1657584000000 | 1510.26 |
| 1657670400000 | 1502.46 |
| 1657756800000 | 1476.42 |
| 1657843200000 | 1503.82 |
| 1658102400000 | 1519.05 |
| 1658188800000 | 1532.87 |
| 1658275200000 | 1527.43 |
| 1658361600000 | 1529.29 |
| 1658448000000 | 1529.63 |
| 1658707200000 | 1536.36 |
| 1658793600000 | 1535.91 |
| 1658880000000 | 1544.13 |
| 1658966400000 | 1546.1 |
| 1659052800000 | 1561.2 |
| 1659312000000 | 1559.88 |
| 1659398400000 | 1559.39 |
| 1659484800000 | 1567.39 |
| 1659571200000 | 1569.18 |
| 1659657600000 | 1568.33 |
| 1659916800000 | 1574.64 |
| 1660003200000 | 1579.51 |
| 1660089600000 | 1583.46 |
| 1660176000000 | 1586.3 |
| 1660262400000 | 1590.54 |
| 1660521600000 | 1593.91 |
| 1660608000000 | 1599.66 |
| 1660694400000 | 1597.14 |
| 1660780800000 | 1608.8 |
| 1660867200000 | 1612.97 |
| 1661126400000 | 1610.89 |
| 1661212800000 | 1600.94 |
| 1661299200000 | 1599.25 |
| 1661385600000 | 1604.34 |
| 1661472000000 | 1594.44 |
| 1661731200000 | 1598.12 |
| 1661817600000 | 1579.4 |
| 1661904000000 | 1561.32 |
| 1661990400000 | 1535.41 |
| 1662076800000 | 1563.42 |
| 1662336000000 | 1567.26 |
| 1662422400000 | 1564.18 |
| 1662508800000 | 1549.32 |
| 1662595200000 | 1558.63 |
| 1662681600000 | 1575.3 |
| 1662940800000 | 1597.45 |
| 1663027200000 | 1581.16 |
| 1663113600000 | 1559.37 |
| 1663200000000 | 1558.56 |
| 1663286400000 | 1547.96 |
| 1663545600000 | 1548.77 |
| 1663632000000 | 1539.99 |
| 1663718400000 | 1550.35 |
| 1663804800000 | 1532.68 |
| 1663891200000 | 1503.42 |
| 1664150400000 | 1505.99 |
| 1664236800000 | 1504.39 |
| 1664323200000 | 1511.08 |
| 1664409600000 | 1489.66 |
| 1664496000000 | 1492.44 |
| 1664755200000 | 1496.6 |
| 1664841600000 | 1533.89 |
| 1664928000000 | 1531.82 |
| 1665014400000 | 1521.35 |
| 1665100800000 | 1521.23 |
| 1665360000000 | 1511.52 |
| 1665446400000 | 1494.89 |
| 1665532800000 | 1486.26 |
| 1665619200000 | 1489.16 |
| 1665705600000 | 1486.74 |
| 1665964800000 | 1499.69 |
| 1666051200000 | 1501.97 |
| 1666137600000 | 1502.22 |
| 1666224000000 | 1503.59 |
| 1666310400000 | 1509.92 |
| 1666569600000 | 1517.29 |
| 1666656000000 | 1513.48 |
| 1666742400000 | 1526.55 |
| 1666828800000 | 1532.07 |
| 1666915200000 | 1527.32 |
| 1667174400000 | 1534.57 |
| 1667260800000 | 1555.29 |
| 1667347200000 | 1546.86 |
| 1667433600000 | 1559.53 |
| 1667520000000 | 1590.09 |
| 1667779200000 | 1584.01 |
| 1667865600000 | 1581.89 |
| 1667952000000 | 1578.78 |
| 1668038400000 | 1596.51 |
| 1668124800000 | 1581.7 |
| 1668384000000 | 1595.34 |
| 1668470400000 | 1591.8 |
| 1668556800000 | 1588.96 |
| 1668643200000 | 1589.43 |
| 1668729600000 | 1593.68 |
| 1668988800000 | 1591.21 |
| 1669075200000 | 1610.35 |
| 1669161600000 | 1612.82 |
| 1669248000000 | 1612.01 |
| 1669334400000 | 1618.63 |
| 1669593600000 | 1616.44 |
| 1669680000000 | 1624.3 |
| 1669766400000 | 1640.5 |
| 1669852800000 | 1636.92 |
| 1669939200000 | 1635.91 |
| 1670198400000 | 1638.6 |
| 1670284800000 | 1627.4 |
| 1670371200000 | 1615.57 |
| 1670457600000 | 1611.73 |
| 1670544000000 | 1614.26 |
| 1670803200000 | 1609.64 |
| 1670889600000 | 1620.48 |
| 1670976000000 | 1618.94 |
| 1671062400000 | 1604.95 |
| 1671148800000 | 1584.35 |
| 1671408000000 | 1590.27 |
| 1671494400000 | 1592.91 |
| 1671580800000 | 1618.28 |
| 1671667200000 | 1615.7 |
| 1671753600000 | 1615.91 |
| 1672012800000 | 1615.91 |
| 1672099200000 | 1618 |
| 1672185600000 | 1621.53 |
| 1672272000000 | 1625.99 |
| 1672358400000 | 1612.77 |
| 1672617600000 | 1617.54 |
| 1672704000000 | 1634.11 |
| 1672790400000 | 1637.18 |
| 1672876800000 | 1647.74 |
| 1672963200000 | 1659.83 |
| 1673222400000 | 1663.5 |
| 1673308800000 | 1658.35 |
| 1673395200000 | 1665.26 |
| 1673481600000 | 1677.99 |
| 1673568000000 | 1690.44 |
| 1673827200000 | 1692.71 |
| 1673913600000 | 1691.31 |
| 1674000000000 | 1686.92 |
| 1674086400000 | 1668.85 |
| 1674172800000 | 1673.06 |
| 1674432000000 | 1674.73 |
| 1674518400000 | 1666.27 |
| 1674604800000 | 1662.4 |
| 1674691200000 | 1664.66 |
| 1674777600000 | 1665.48 |
| 1675036800000 | 1669.73 |
| 1675123200000 | 1667.88 |
| 1675209600000 | 1664 |
| 1675296000000 | 1672.49 |
| 1675382400000 | 1693.57 |
| 1675641600000 | 1682.1 |
| 1675728000000 | 1691.09 |
| 1675814400000 | 1697.73 |
| 1675900800000 | 1706.61 |
| 1675987200000 | 1704.77 |
| 1676246400000 | 1718.26 |
| 1676332800000 | 1717.94 |
| 1676419200000 | 1730.83 |
| 1676505600000 | 1736.82 |
| 1676592000000 | 1736.7 |
| 1676851200000 | 1737.28 |
| 1676937600000 | 1732.72 |
| 1677024000000 | 1720.49 |
| 1677110400000 | 1721.17 |
| 1677196800000 | 1717.49 |
| 1677456000000 | 1728.55 |
| 1677542400000 | 1713.02 |
| 1677628800000 | 1724.32 |
| 1677715200000 | 1735.01 |
| 1677801600000 | 1733.91 |
| 1678060800000 | 1730.16 |
| 1678147200000 | 1729.56 |
| 1678233600000 | 1731.88 |
| 1678320000000 | 1724.03 |
| 1678406400000 | 1694.38 |
| 1678665600000 | 1649.26 |
| 1678752000000 | 1668.57 |
| 1678838400000 | 1602.63 |
| 1678924800000 | 1616.76 |
| 1679011200000 | 1602.93 |
| 1679270400000 | 1615.76 |
| 1679356800000 | 1644.46 |
| 1679443200000 | 1652.94 |
| 1679529600000 | 1640.32 |
| 1679616000000 | 1620.04 |
| 1679875200000 | 1634.32 |
| 1679961600000 | 1637.19 |
| 1680048000000 | 1653.46 |
| 1680134400000 | 1663.8 |
| 1680220800000 | 1666.67 |
| 1680480000000 | 1677.29 |
| 1680566400000 | 1668.16 |
| 1680652800000 | 1676.14 |
| 1680739200000 | 1693.22 |
| 1680825600000 | 1693.22 |
| 1681084800000 | 1692.99 |
| 1681171200000 | 1700.42 |
| 1681257600000 | 1710.81 |
| 1681344000000 | 1716.12 |
| 1681430400000 | 1724.95 |
| 1681689600000 | 1726.11 |
| 1681776000000 | 1730.58 |
| 1681862400000 | 1726.51 |
| 1681948800000 | 1729.09 |
| 1682035200000 | 1734.33 |
| 1682294400000 | 1734.08 |
| 1682380800000 | 1730.19 |
| 1682467200000 | 1718.7 |
| 1682553600000 | 1714.28 |
| 1682640000000 | 1723.88 |
| 1682899200000 | 1723.66 |
| 1682985600000 | 1701.27 |
| 1683072000000 | 1706.18 |
| 1683158400000 | 1688.93 |
| 1683244800000 | 1705.81 |
| 1683504000000 | 1706.59 |
| 1683590400000 | 1702.23 |
| 1683676800000 | 1698.55 |
| 1683763200000 | 1698.42 |
| 1683849600000 | 1704.92 |
| 1684108800000 | 1708.24 |
| 1684195200000 | 1703.12 |
| 1684281600000 | 1696.75 |
| 1684368000000 | 1706.91 |
| 1684454400000 | 1708.5 |
| 1684713600000 | 1711.07 |
| 1684800000000 | 1709.29 |
| 1684886400000 | 1680.75 |
| 1684972800000 | 1667.9 |
| 1685059200000 | 1681.9 |
| 1685318400000 | 1682.17 |
| 1685404800000 | 1657.64 |
| 1685491200000 | 1642.26 |
| 1685577600000 | 1653.02 |
| 1685664000000 | 1678.67 |
| 1685923200000 | 1679.15 |
| 1686009600000 | 1684.98 |
| 1686096000000 | 1684.98 |
| 1686182400000 | 1682.09 |
| 1686268800000 | 1673.99 |
| 1686528000000 | 1676.11 |
| 1686614400000 | 1683.47 |
| 1686700800000 | 1683.44 |
| 1686787200000 | 1691.14 |
| 1686873600000 | 1693.13 |
| 1687132800000 | 1680.67 |
| 1687219200000 | 1676.32 |
| 1687305600000 | 1677.6 |
| 1687392000000 | 1666.8 |
| 1687478400000 | 1658.48 |
| 1687737600000 | 1655.73 |
| 1687824000000 | 1655.23 |
| 1687910400000 | 1664.54 |
| 1687996800000 | 1660.24 |
| 1688083200000 | 1671.92 |
| 1688342400000 | 1665.05 |
| 1688428800000 | 1665.54 |
| 1688515200000 | 1649.99 |
| 1688601600000 | 1614.47 |
| 1688688000000 | 1608.73 |
| 1688947200000 | 1612.21 |
| 1689033600000 | 1612.74 |
| 1689120000000 | 1641.26 |
| 1689206400000 | 1646.74 |
| 1689292800000 | 1644.8 |
| 1689552000000 | 1638.81 |
| 1689638400000 | 1648.34 |
| 1689724800000 | 1677.08 |
| 1689811200000 | 1692.79 |
| 1689897600000 | 1698.47 |
| 1690156800000 | 1702.47 |
| 1690243200000 | 1700.04 |
| 1690329600000 | 1695.61 |
| 1690416000000 | 1703.22 |
| 1690502400000 | 1703.57 |
| 1690761600000 | 1706.54 |
| 1690848000000 | 1701.36 |
| 1690934400000 | 1681.67 |
| 1691020800000 | 1675.87 |
| 1691107200000 | 1683.01 |
| 1691366400000 | 1681.75 |
| 1691452800000 | 1677.71 |
| 1691539200000 | 1694.82 |
| 1691625600000 | 1707.6 |
| 1691712000000 | 1688.49 |
| 1691971200000 | 1685.62 |
| 1692057600000 | 1658.45 |
| 1692144000000 | 1649.82 |
| 1692230400000 | 1640.87 |
| 1692316800000 | 1630.69 |
| 1692576000000 | 1630.84 |
| 1692662400000 | 1632.63 |
| 1692748800000 | 1642.11 |
| 1692835200000 | 1647.27 |
| 1692921600000 | 1648.18 |
| 1693180800000 | 1649.74 |
| 1693267200000 | 1673.93 |
| 1693353600000 | 1675.97 |
| 1693440000000 | 1669.86 |
| 1693526400000 | 1677.17 |
| 1693785600000 | 1674.59 |
| 1693872000000 | 1675.77 |
| 1693958400000 | 1674.09 |
| 1694044800000 | 1680.71 |
| 1694131200000 | 1689.32 |
| 1694390400000 | 1691.53 |
| 1694476800000 | 1700.21 |
| 1694563200000 | 1697.92 |
| 1694649600000 | 1729.23 |
| 1694736000000 | 1736.83 |
| 1694995200000 | 1724.46 |
| 1695081600000 | 1726.36 |
| 1695168000000 | 1740.57 |
| 1695254400000 | 1729.54 |
| 1695340800000 | 1732.93 |
| 1695600000000 | 1722.17 |
| 1695686400000 | 1720.21 |
| 1695772800000 | 1716.7 |
| 1695859200000 | 1722.9 |
| 1695945600000 | 1722.83 |
| 1696204800000 | 1701.7 |
| 1696291200000 | 1693 |
| 1696377600000 | 1678.82 |
| 1696464000000 | 1687.99 |
| 1696550400000 | 1699.84 |
| 1696809600000 | 1701.98 |
| 1696896000000 | 1729.43 |
| 1696982400000 | 1725.83 |
| 1697068800000 | 1735.11 |
| 1697155200000 | 1725.17 |
| 1697414400000 | 1730.26 |
| 1697500800000 | 1741.57 |
| 1697587200000 | 1720.35 |
| 1697673600000 | 1702.87 |
| 1697760000000 | 1680.78 |
| 1698019200000 | 1673.31 |
| 1698105600000 | 1677.61 |
| 1698192000000 | 1683.44 |
| 1698278400000 | 1670.21 |
| 1698364800000 | 1656.78 |
| 1698624000000 | 1664.59 |
| 1698710400000 | 1661.67 |
| 1698796800000 | 1665.59 |
| 1698883200000 | 1689.78 |
| 1698969600000 | 1677.12 |
| 1699228800000 | 1678.15 |
| 1699315200000 | 1674.93 |
| 1699401600000 | 1673.74 |
| 1699488000000 | 1689.54 |
| 1699574400000 | 1666.57 |
| 1699833600000 | 1681.46 |
| 1699920000000 | 1682.64 |
| 1700006400000 | 1692.81 |
| 1700092800000 | 1678.69 |
| 1700179200000 | 1700.45 |
| 1700438400000 | 1699.11 |
| 1700524800000 | 1696.85 |
| 1700611200000 | 1692.76 |
| 1700697600000 | 1700.87 |
| 1700784000000 | 1701.21 |
| 1701043200000 | 1693.96 |
| 1701129600000 | 1692.3 |
| 1701216000000 | 1684.27 |
| 1701302400000 | 1691.05 |
| 1701388800000 | 1707.2 |
| 1701648000000 | 1702.88 |
| 1701734400000 | 1697.97 |
| 1701820800000 | 1699.35 |
| 1701907200000 | 1697.87 |
| 1701993600000 | 1714.31 |
| 1702252800000 | 1712.39 |
| 1702339200000 | 1714.08 |
| 1702425600000 | 1717.4 |
| 1702512000000 | 1737.83 |
| 1702598400000 | 1718.81 |
| 1702857600000 | 1730.63 |
| 1702944000000 | 1736.12 |
| 1703030400000 | 1753.61 |
| 1703116800000 | 1751.1 |
| 1703203200000 | 1750.31 |
| 1703462400000 | 1750.31 |
| 1703548800000 | 1750.86 |
| 1703635200000 | 1757.02 |
| 1703721600000 | 1756.75 |
| 1703808000000 | 1758.26 |
| 1704153600000 | 1756.99 |
| 1704240000000 | 1747.69 |
| 1704326400000 | 1756.75 |
| 1704412800000 | 1748.55 |
| 1704672000000 | 1748.1 |
| 1704758400000 | 1745.25 |
| 1704844800000 | 1741.73 |
| 1704931200000 | 1728.08 |
| 1705017600000 | 1738.49 |
| 1705276800000 | 1732.18 |
| 1705363200000 | 1726.18 |
| 1705449600000 | 1704.11 |
| 1705536000000 | 1708.7 |
| 1705622400000 | 1708.76 |
| 1705881600000 | 1714 |
| 1705968000000 | 1709.92 |
| 1706054400000 | 1719.32 |
| 1706140800000 | 1721.32 |
| 1706227200000 | 1744.32 |
| 1706486400000 | 1745.7 |
| 1706572800000 | 1754 |
| 1706659200000 | 1746.99 |
| 1706745600000 | 1747.81 |
| 1706832000000 | 1746.16 |
| 1707091200000 | 1746.13 |
| 1707177600000 | 1762.73 |
| 1707264000000 | 1754.61 |
| 1707350400000 | 1745.53 |
| 1707436800000 | 1742.6 |
| 1707696000000 | 1740.53 |
| 1707782400000 | 1728.19 |
| 1707868800000 | 1741.84 |
| 1707955200000 | 1751.12 |
| 1708041600000 | 1776.68 |
| 1708300800000 | 1782.68 |
| 1708387200000 | 1775.51 |
| 1708473600000 | 1760.87 |
| 1708560000000 | 1771.03 |
| 1708646400000 | 1776.76 |
| 1708905600000 | 1773.02 |
| 1708992000000 | 1774.52 |
| 1709078400000 | 1760.25 |
| 1709164800000 | 1764.79 |
| 1709251200000 | 1775.94 |
| 1709510400000 | 1767.14 |
| 1709596800000 | 1766.7 |
| 1709683200000 | 1774.11 |
| 1709769600000 | 1783.38 |
| 1709856000000 | 1773.75 |
| 1710115200000 | 1775.7 |
| 1710201600000 | 1795.25 |
| 1710288000000 | 1801.94 |
| 1710374400000 | 1798.38 |
| 1710460800000 | 1792.55 |
| 1710720000000 | 1793.9 |
| 1710806400000 | 1796.46 |
| 1710892800000 | 1796.76 |
| 1710979200000 | 1829.73 |
| 1711065600000 | 1838.73 |
| 1711324800000 | 1836.55 |
| 1711411200000 | 1840.69 |
| 1711497600000 | 1839.78 |
| 1711584000000 | 1845.71 |
| 1711670400000 | 1845.71 |
| 1711929600000 | 1845.71 |
| 1712016000000 | 1841.46 |
| 1712102400000 | 1844.35 |
| 1712188800000 | 1851.54 |
| 1712275200000 | 1839.75 |
| 1712534400000 | 1846.63 |
| 1712620800000 | 1844.16 |
| 1712707200000 | 1852.86 |
| 1712793600000 | 1850.3 |
| 1712880000000 | 1867.96 |
| 1713139200000 | 1858.94 |
| 1713225600000 | 1825.73 |
| 1713312000000 | 1829.89 |
| 1713398400000 | 1833.6 |
| 1713484800000 | 1836.32 |
| 1713744000000 | 1864.61 |
| 1713830400000 | 1870.88 |
| 1713916800000 | 1869.88 |
| 1714003200000 | 1872.01 |
| 1714089600000 | 1883.87 |
| 1714348800000 | 1885.98 |
| 1714435200000 | 1886.8 |
| 1714521600000 | 1882.82 |
| 1714608000000 | 1892.36 |
| 1714694400000 | 1899.29 |
| 1714953600000 | 1900.87 |
| 1715040000000 | 1920.49 |
| 1715126400000 | 1929.23 |
| 1715212800000 | 1934.75 |
| 1715299200000 | 1950.13 |
| 1715558400000 | 1944.15 |
| 1715644800000 | 1946.88 |
| 1715731200000 | 1949.39 |
| 1715817600000 | 1948.32 |
| 1715904000000 | 1941.68 |
| 1716163200000 | 1944.37 |
| 1716249600000 | 1943.05 |
| 1716336000000 | 1931.95 |
| 1716422400000 | 1926.46 |
| 1716508800000 | 1922.51 |
| 1716768000000 | 1923.07 |
| 1716854400000 | 1905.3 |
| 1716940800000 | 1889.32 |
| 1717027200000 | 1897.66 |
| 1717113600000 | 1909.62 |
| 1717372800000 | 1903.72 |
| 1717459200000 | 1893.29 |
| 1717545600000 | 1899.15 |
| 1717632000000 | 1910.09 |
| 1717718400000 | 1903.19 |
| 1717977600000 | 1901.81 |
| 1718064000000 | 1884.06 |
| 1718150400000 | 1899.07 |
| 1718236800000 | 1885.4 |
| 1718323200000 | 1877.9 |
| 1718582400000 | 1879.35 |
| 1718668800000 | 1890.6 |
| 1718755200000 | 1893.18 |
| 1718841600000 | 1908.32 |
| 1718928000000 | 1900.66 |
| 1719187200000 | 1911.07 |
| 1719273600000 | 1903.17 |
| 1719360000000 | 1896.92 |
| 1719446400000 | 1887.29 |
| 1719532800000 | 1885.02 |
| 1719792000000 | 1884.52 |
| 1719878400000 | 1876.48 |
| 1719964800000 | 1886.69 |
| 1720051200000 | 1901.42 |
| 1720137600000 | 1889.86 |
| 1720396800000 | 1886.83 |
| 1720483200000 | 1873.52 |
| 1720569600000 | 1884.84 |
| 1720656000000 | 1891.06 |
| 1720742400000 | 1899.38 |
| 1721001600000 | 1883 |
| 1721088000000 | 1879.52 |
| 1721174400000 | 1883.74 |
| 1721260800000 | 1885.51 |
| 1721347200000 | 1873.71 |
| 1721606400000 | 1885.55 |
| 1721692800000 | 1879.23 |
| 1721779200000 | 1876.06 |
| 1721865600000 | 1878.21 |
| 1721952000000 | 1900.8 |
| 1722211200000 | 1898.5 |
| 1722297600000 | 1894.8 |
| 1722384000000 | 1918.14 |
| 1722470400000 | 1901.83 |
| 1722556800000 | 1875.31 |
| 1722816000000 | 1838 |
| 1722902400000 | 1841.15 |
| 1722988800000 | 1871.9 |
| 1723075200000 | 1872.14 |
| 1723161600000 | 1878.17 |
| 1723420800000 | 1888.26 |
| 1723507200000 | 1893.89 |
| 1723593600000 | 1905.47 |
| 1723680000000 | 1926.17 |
| 1723766400000 | 1918.12 |
| 1724025600000 | 1927.2 |
| 1724112000000 | 1908.23 |
| 1724198400000 | 1911.74 |
| 1724284800000 | 1910.94 |
| 1724371200000 | 1917.75 |
| 1724630400000 | 1919.76 |
| 1724716800000 | 1923.72 |
| 1724803200000 | 1925.97 |
| 1724889600000 | 1935.94 |
| 1724976000000 | 1934.6 |
| 1725235200000 | 1928.59 |
| 1725321600000 | 1912.75 |
| 1725408000000 | 1905.76 |
| 1725494400000 | 1892.88 |
| 1725580800000 | 1880.15 |
| 1725840000000 | 1902.05 |
| 1725926400000 | 1887.04 |
| 1726012800000 | 1883.6 |
| 1726099200000 | 1894.64 |
| 1726185600000 | 1901.25 |
| 1726444800000 | 1902.83 |
| 1726531200000 | 1908.77 |
| 1726617600000 | 1897.88 |
| 1726704000000 | 1917.21 |
| 1726790400000 | 1891.71 |
| 1727049600000 | 1898.41 |
| 1727136000000 | 1901.84 |
| 1727222400000 | 1897.88 |
| 1727308800000 | 1903 |
| 1727395200000 | 1913.29 |
| 1727654400000 | 1894.85 |
| 1727740800000 | 1905.07 |
| 1727827200000 | 1912.38 |
| 1727913600000 | 1911.29 |
| 1728000000000 | 1909.26 |
| 1728259200000 | 1915.74 |
| 1728345600000 | 1887.86 |
| 1728432000000 | 1899.44 |
| 1728518400000 | 1899.02 |
| 1728604800000 | 1901.11 |
| 1728864000000 | 1911.58 |
| 1728950400000 | 1897.3 |
| 1729036800000 | 1915.74 |
| 1729123200000 | 1927.51 |
| 1729209600000 | 1922.13 |
| 1729468800000 | 1914.23 |
| 1729555200000 | 1913.24 |
| 1729641600000 | 1905.25 |
| 1729728000000 | 1902.21 |
| 1729814400000 | 1902.54 |
| 1730073600000 | 1910.49 |
| 1730160000000 | 1896.62 |
| 1730246400000 | 1881.08 |
| 1730332800000 | 1873.55 |
| 1730419200000 | 1889.2 |
| 1730678400000 | 1890.2 |
| 1730764800000 | 1884.53 |
| 1730851200000 | 1888.25 |
| 1730937600000 | 1888.53 |
| 1731024000000 | 1873.53 |
| 1731283200000 | 1886.5 |
| 1731369600000 | 1862.76 |
| 1731456000000 | 1864.73 |
| 1731542400000 | 1876.97 |
| 1731628800000 | 1870.16 |
| 1731888000000 | 1882.21 |
| 1731974400000 | 1880.8 |
| 1732060800000 | 1877.42 |
| 1732147200000 | 1895.2 |
| 1732233600000 | 1923.35 |
| 1732492800000 | 1928.96 |
| 1732579200000 | 1921.27 |
| 1732665600000 | 1922.78 |
| 1732752000000 | 1923.28 |
| 1732838400000 | 1924.29 |
| 1733097600000 | 1929.61 |
| 1733184000000 | 1944.43 |
| 1733270400000 | 1937.94 |
| 1733356800000 | 1939.82 |
| 1733443200000 | 1932.86 |
| 1733702400000 | 1945.37 |
| 1733788800000 | 1927.61 |
| 1733875200000 | 1932.62 |
| 1733961600000 | 1933.14 |
| 1734048000000 | 1929.64 |
| 1734307200000 | 1920.74 |
| 1734393600000 | 1905.13 |
| 1734480000000 | 1907.24 |
| 1734566400000 | 1888.34 |
| 1734652800000 | 1883.76 |
| 1734912000000 | 1888.01 |
| 1734998400000 | 1896.15 |
| 1735084800000 | 1896.15 |
| 1735171200000 | 1896.92 |
| 1735257600000 | 1900.2 |
| 1735516800000 | 1893.38 |
| 1735603200000 | 1905.34 |
| 1735776000000 | 1927.39 |
| 1735862400000 | 1919.75 |
| 1736121600000 | 1927.2 |
| 1736208000000 | 1927.31 |
| 1736294400000 | 1933.04 |
| 1736380800000 | 1952.48 |
| 1736467200000 | 1939.05 |
| 1736726400000 | 1930.15 |
| 1736812800000 | 1922.64 |
| 1736899200000 | 1940.9 |
| 1736985600000 | 1965.95 |
| 1737072000000 | 1990.34 |
| 1737331200000 | 1991.73 |
| 1737417600000 | 1998.46 |
| 1737504000000 | 1999.1 |
| 1737590400000 | 2001.06 |
| 1737676800000 | 1990.01 |
| 1737936000000 | 1990.75 |
| 1738022400000 | 1996.15 |
| 1738108800000 | 1999.23 |
| 1738195200000 | 2022.21 |
| 1738281600000 | 2030.14 |
| 1738540800000 | 2009.02 |
| 1738627200000 | 2003.99 |
| 1738713600000 | 2014.39 |
| 1738800000000 | 2038.38 |
| 1738886400000 | 2030.44 |
| 1739145600000 | 2048.07 |
| 1739232000000 | 2050.22 |
| 1739318400000 | 2057.6 |
| 1739404800000 | 2055.44 |
| 1739491200000 | 2048.8 |
| 1739750400000 | 2057.87 |
| 1739836800000 | 2060.88 |
| 1739923200000 | 2047.31 |
| 1740009600000 | 2037.63 |
| 1740096000000 | 2031.85 |
| 1740355200000 | 2030.13 |
| 1740441600000 | 2033.97 |
| 1740528000000 | 2043.12 |
| 1740614400000 | 2053.43 |
| 1740700800000 | 2062.95 |
| 1740960000000 | 2079.35 |
| 1741046400000 | 2050.73 |
| 1741132800000 | 2050.3 |
| 1741219200000 | 2037.66 |
| 1741305600000 | 2037.55 |
| 1741564800000 | 2015.43 |
| 1741651200000 | 1992.59 |
| 1741737600000 | 2004.15 |
| 1741824000000 | 2008.14 |
| 1741910400000 | 2032.11 |
| 1742169600000 | 2042.81 |
| 1742256000000 | 2047.66 |
| 1742342400000 | 2048.22 |
| 1742428800000 | 2045.57 |
| 1742515200000 | 2033.94 |
| 1742774400000 | 2028.22 |
| 1742860800000 | 2032.26 |
| 1742947200000 | 2038.68 |
| 1743033600000 | 2035.32 |
| 1743120000000 | 2032.07 |
| 1743379200000 | 2012.87 |
| 1743465600000 | 2025.84 |
| 1743552000000 | 2017.08 |
| 1743638400000 | 1978.45 |
| 1743724800000 | 1877.99 |
| 1743984000000 | 1791.08 |
| 1744070400000 | 1838.98 |
| 1744156800000 | 1782.04 |
| 1744243200000 | 1838.44 |
| 1744329600000 | 1845.08 |
| 1744588800000 | 1885.07 |
| 1744675200000 | 1910.1 |
| 1744761600000 | 1912.69 |
| 1744848000000 | 1911.92 |
| 1744934400000 | 1911.92 |
| 1745193600000 | 1912.13 |
| 1745280000000 | 1921.81 |
| 1745366400000 | 1940.65 |
| 1745452800000 | 1944.55 |
| 1745539200000 | 1948.4 |
| 1745798400000 | 1948.62 |
| 1745884800000 | 1959.23 |
| 1745971200000 | 1967.36 |
| 1746057600000 | 1968.19 |
| 1746144000000 | 1994.83 |
| 1746403200000 | 1991.06 |
| 1746489600000 | 1994.19 |
| 1746576000000 | 1982.67 |
| 1746662400000 | 1980.73 |
| 1746748800000 | 1985.69 |
| 1747008000000 | 2004.17 |
| 1747094400000 | 2004.35 |
| 1747180800000 | 1997.32 |
| 1747267200000 | 2012.8 |
| 1747353600000 | 2024.91 |
| 1747612800000 | 2025.59 |
| 1747699200000 | 2041.53 |
| 1747785600000 | 2040.53 |
| 1747872000000 | 2027.53 |
| 1747958400000 | 2021.57 |
| 1748217600000 | 2023.02 |
| 1748304000000 | 2035.8 |
| 1748390400000 | 2024.23 |
| 1748476800000 | 2023.32 |
| 1748563200000 | 2037.2 |
| 1748822400000 | 2035.84 |
| 1748908800000 | 2042.11 |
| 1748995200000 | 2047.19 |
| 1749081600000 | 2051.57 |
| 1749168000000 | 2058.1 |
| 1749427200000 | 2059.89 |
| 1749513600000 | 2065.67 |
| 1749600000000 | 2069.09 |
| 1749686400000 | 2073.53 |
| 1749772800000 | 2064.34 |
| 1750032000000 | 2069.19 |
| 1750118400000 | 2060.31 |
| 1750204800000 | 2059.68 |
| 1750291200000 | 2051.01 |
| 1750377600000 | 2046.04 |
| 1750636800000 | 2044.04 |
| 1750723200000 | 2038.49 |
| 1750809600000 | 2030.16 |
| 1750896000000 | 2040.6 |
| 1750982400000 | 2055.99 |
| 1751241600000 | 2045.67 |
| 1751328000000 | 2052.87 |
| 1751414400000 | 2062.99 |
| 1751500800000 | 2069.46 |
| 1751587200000 | 2070 |
| 1751846400000 | 2064.45 |
| 1751932800000 | 2080.37 |
| 1752019200000 | 2082.62 |
| 1752105600000 | 2112.06 |
| 1752192000000 | 2104.18 |
| 1752451200000 | 2115.23 |
| 1752537600000 | 2103.81 |
| 1752624000000 | 2100.82 |
| 1752710400000 | 2109.83 |
| 1752796800000 | 2113.74 |
| 1753056000000 | 2114.73 |
| 1753142400000 | 2118.23 |
| 1753228800000 | 2131.67 |
| 1753315200000 | 2150.11 |
| 1753401600000 | 2143.29 |
| 1753660800000 | 2135.96 |
| 1753747200000 | 2148.1 |
| 1753833600000 | 2147.22 |
| 1753920000000 | 2145.48 |
| 1754006400000 | 2130.58 |
| 1754265600000 | 2140.27 |
| 1754352000000 | 2146.16 |
| 1754438400000 | 2151.76 |
| 1754524800000 | 2142.57 |
| 1754611200000 | 2140.1 |
| 1754870400000 | 2145.17 |
| 1754956800000 | 2149.84 |
| 1755043200000 | 2152.29 |
| 1755129600000 | 2161.22 |
| 1755216000000 | 2153.59 |
| 1755475200000 | 2159.23 |
| 1755561600000 | 2166.93 |
| 1755648000000 | 2187.98 |
| 1755734400000 | 2194.11 |
| 1755820800000 | 2198.31 |
| 1756080000000 | 2200.1 |
| 1756166400000 | 2184.64 |
| 1756252800000 | 2184.38 |
| 1756339200000 | 2178.12 |
| 1756425600000 | 2175.65 |
| 1756684800000 | 2176.38 |
| 1756771200000 | 2160.63 |
| 1756857600000 | 2175.46 |
| 1756944000000 | 2180.46 |
| 1757030400000 | 2180.35 |
| 1757289600000 | 2184.96 |
| 1757376000000 | 2188.51 |
| 1757462400000 | 2183.99 |
| 1757548800000 | 2202.43 |
| 1757635200000 | 2196.1 |
| 1757894400000 | 2189.42 |
| 1757980800000 | 2173.37 |
| 1758067200000 | 2173.24 |
| 1758153600000 | 2178.85 |
| 1758240000000 | 2176.63 |
| 1758499200000 | 2180.92 |
| 1758585600000 | 2179.64 |
| 1758672000000 | 2186.92 |
| 1758758400000 | 2181.17 |
| 1758844800000 | 2197.45 |
| 1759104000000 | 2201.66 |
| 1759190400000 | 2213.2 |
| 1759276800000 | 2243.06 |
| 1759363200000 | 2238.27 |
| 1759449600000 | 2253.61 |
| 1759708800000 | 2251.06 |
| 1759795200000 | 2253.52 |
| 1759881600000 | 2267.16 |
| 1759968000000 | 2258.89 |
| 1760054400000 | 2233.52 |
| 1760313600000 | 2235.44 |
| 1760400000000 | 2232.27 |
| 1760486400000 | 2224.96 |
| 1760572800000 | 2228.16 |
| 1760659200000 | 2210.61 |
| 1760918400000 | 2223.66 |
| 1761004800000 | 2229.59 |
| 1761091200000 | 2246.51 |
| 1761177600000 | 2263.4 |
| 1761264000000 | 2278.08 |
| 1761523200000 | 2277.92 |
| 1761609600000 | 2289.92 |
| 1761696000000 | 2305.41 |
| 1761782400000 | 2304.32 |
| 1761868800000 | 2293.9 |
| 1762128000000 | 2290 |
| 1762214400000 | 2293.19 |
| 1762300800000 | 2308.33 |
| 1762387200000 | 2295.32 |
| 1762473600000 | 2284.8 |
| 1762732800000 | 2308.36 |
| 1762819200000 | 2338.46 |
| 1762905600000 | 2336.46 |
| 1762992000000 | 2314.72 |
| 1763078400000 | 2297.21 |
| 1763337600000 | 2292.94 |
| 1763424000000 | 2262.39 |
| 1763510400000 | 2252.84 |
| 1763596800000 | 2259.65 |
| 1763683200000 | 2260.77 |
| 1763942400000 | 2259.51 |
| 1764028800000 | 2273.98 |
| 1764115200000 | 2288.29 |
| 1764201600000 | 2284.82 |
| 1764288000000 | 2294.06 |
| 1764547200000 | 2289.4 |
| 1764633600000 | 2287.78 |
| 1764720000000 | 2290.7 |
| 1764806400000 | 2295.37 |
| 1764892800000 | 2285.32 |
| 1765152000000 | 2281.56 |
| 1765238400000 | 2278.38 |
| 1765324800000 | 2282.45 |
| 1765411200000 | 2293.31 |
| 1765497600000 | 2280.75 |
| 1765756800000 | 2303.26 |
| 1765843200000 | 2286.15 |
| 1765929600000 | 2305.09 |
| 1766016000000 | 2320.5 |
| 1766102400000 | 2335.37 |
| 1766361600000 | 2327.9 |
| 1766448000000 | 2332.15 |
| 1766534400000 | 2327.98 |
| 1766620800000 | 2327.98 |
| 1766707200000 | 2327.94 |
| 1766966400000 | 2328.88 |
| 1767052800000 | 2344.01 |
| 1767139200000 | 2342.13 |
| 1767312000000 | 2344.26 |
| 1767571200000 | 2356.25 |
| 1767657600000 | 2387.78 |
| 1767744000000 | 2371.65 |
| 1767830400000 | 2369.92 |
| 1767916800000 | 2391.9 |
| 1768176000000 | 2398.56 |
| 1768262400000 | 2398.37 |
| 1768348800000 | 2411.23 |
| 1768435200000 | 2422.42 |
| 1768521600000 | 2420.2 |
| 1768780800000 | 2405.85 |
| 1768867200000 | 2390.3 |
| 1768953600000 | 2396.44 |
| 1769040000000 | 2399.39 |
| 1769126400000 | 2401.68 |
| 1769385600000 | 2399.89 |
| 1769472000000 | 2409.28 |
| 1769558400000 | 2393.09 |
| 1769644800000 | 2399.67 |
| 1769731200000 | 2410.06 |
| STOXX UK Foreign Focus | STOXX UK Universal All Cap | |
|---|---|---|
| 2019 | 15.036331007185 | 18.265903331646 |
| 2020 | -10.544540863669 | -10.908295106255 |
| 2021 | 23.101957547408 | 17.971727032905 |
| 2022 | 8.3741558310681 | 1.6555104153478 |
| 2023 | 9.0211251449359 | 8.2575765611933 |
| 2024 | 8.3317385763569 | 9.4641050298465 |
| 2025 | 22.924517408967 | 24.065125768437 |
| 2026 | 42.472985623537 | 46.467873883171 |
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.