Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
THEME INDICES
STOXX UK Domestic Focus
Index Description
The STOXX UK Focus indices are designed to capture the performance of companies based on their revenue exposure across domestic or foreign markets. The STOXX UK Domestic Focus Index tracks companies that generate the majority of their revenues within the UK. On the other hand, the STOXX UK Foreign Focus index tracks companies that generate most of their revenues outside of this region.
Key facts
- The index provides exposure to UK companies that generate most of their revenue across domestic markets.
- FactSet GeoRev data provides an accurate geographic breakdown of revenues.
- The index is reviewed semi-annually in June and Decembe.r
- Weighted according to free-float market capitalization.
Descriptive Statistics
| Index | Market Cap (EUR bn) | Components (EUR bn) | Component weight (%) | Turnover (%) | |||||
|---|---|---|---|---|---|---|---|---|---|
| Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
| STOXX UK Domestic Focus | 700.9 | 651.0 | 4.1 | 1.0 | 78.0 | 0.0 | 12.0 | 0.0 | N/A |
| STOXX UK Universal All Cap | 3,386.6 | 3,099.9 | 8.7 | 1.2 | 254.7 | 0.0 | 8.2 | 0.0 | 2.8 |
Supersector weighting (top 10)
| Banks | 34.1 |
|---|---|
| Utilities | 10.9 |
| Insurance | 10.0 |
| Real Estate | 8.5 |
| Personal Care, Drug and Grocery Stores | 7.7 |
| Financial Services | 5.8 |
| Retail | 5.4 |
| Consumer Products and Services | 4.2 |
| Industrial Goods and Services | 3.1 |
| Telecommunications | 2.3 |
Country weighting
| UK | 100.0 |
|---|
Risk and return figures1
| Index returns | Return (%) | Annualized return (%) | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
| STOXX UK Domestic Focus | 4.5 | 4.5 | 28.0 | 63.7 | 80.3 | N/A | N/A | 28.1 | 17.9 | 12.5 |
| 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 Domestic Focus | N/A | N/A | 16.5 | 15.5 | 17.6 | N/A | N/A | 1.4 | 0.9 | 0.6 |
| STOXX UK Universal All Cap | N/A | N/A | 14.0 | 12.1 | 13.9 | N/A | N/A | 1.0 | 0.8 | 0.8 |
| Index to benchmark | Correlation | Tracking error (%) | ||||||||
| STOXX UK Domestic Focus | 0.7 | 0.7 | 0.9 | 0.9 | 0.9 | 7.6 | 7.6 | 7.6 | 7.9 | 8.6 |
| Index to benchmark | Beta | Annualized information ratio | ||||||||
| STOXX UK Domestic Focus | 0.8 | 0.8 | 1.0 | 1.1 | 1.1 | 1.0 | 1.0 | 1.2 | 0.4 | -0.1 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(EUR, Gross Return), all data as of January 30, 2026
THEME INDICES
STOXX UK Domestic Focus
Fundamentals
| Index | Price/earnings incl. negative | Price/earnings excl. negative | Price/book | Dividend yield (%)3 | Price/sales | Price/cash flow | ||
|---|---|---|---|---|---|---|---|---|
| Trailing | Projected | Trailing | Projected | Trailing | Trailing | Trailing | ||
| STOXX UK Domestic Focus | 16.4 | 12.7 | 14.7 | 12.6 | 1.5 | 5.1 | 0.9 | 9.0 |
| STOXX UK Universal All Cap | 21.9 | 15.0 | 18.7 | 14.8 | 2.2 | 4.0 | 1.4 | 23.4 |
Performance and annual returns
| STOXX UK Domestic Focus | |
|---|---|
| 1434931200000 | 1000 |
| 1435017600000 | 1017.46 |
| 1435104000000 | 1014.43 |
| 1435190400000 | 1015.18 |
| 1435276800000 | 1015.5 |
| 1435536000000 | 999.71 |
| 1435622400000 | 990.65 |
| 1435708800000 | 1002.12 |
| 1435795200000 | 998.91 |
| 1435881600000 | 993.79 |
| 1436140800000 | 989.75 |
| 1436227200000 | 977.77 |
| 1436313600000 | 954.74 |
| 1436400000000 | 974.88 |
| 1436486400000 | 986.42 |
| 1436745600000 | 1015.99 |
| 1436832000000 | 1021.22 |
| 1436918400000 | 1031.86 |
| 1437004800000 | 1042.84 |
| 1437091200000 | 1051.28 |
| 1437350400000 | 1050.03 |
| 1437436800000 | 1037.49 |
| 1437523200000 | 1040.46 |
| 1437609600000 | 1019.58 |
| 1437696000000 | 1011.92 |
| 1437955200000 | 993.38 |
| 1438041600000 | 1005.8 |
| 1438128000000 | 1020.39 |
| 1438214400000 | 1024.85 |
| 1438300800000 | 1016.98 |
| 1438560000000 | 1023.62 |
| 1438646400000 | 1025.71 |
| 1438732800000 | 1040.45 |
| 1438819200000 | 1031.01 |
| 1438905600000 | 1018.06 |
| 1439164800000 | 1023.95 |
| 1439251200000 | 1013.18 |
| 1439337600000 | 992.06 |
| 1439424000000 | 1002.35 |
| 1439510400000 | 1009.47 |
| 1439769600000 | 1011.61 |
| 1439856000000 | 1017.94 |
| 1439942400000 | 1003.66 |
| 1440028800000 | 984.65 |
| 1440115200000 | 951.84 |
| 1440374400000 | 896.4 |
| 1440460800000 | 938.56 |
| 1440547200000 | 917.7 |
| 1440633600000 | 944.19 |
| 1440720000000 | 945.98 |
| 1440979200000 | 949.03 |
| 1441065600000 | 918.95 |
| 1441152000000 | 926.01 |
| 1441238400000 | 944.39 |
| 1441324800000 | 922.44 |
| 1441584000000 | 927.88 |
| 1441670400000 | 938.42 |
| 1441756800000 | 950.64 |
| 1441843200000 | 945.28 |
| 1441929600000 | 929.75 |
| 1442188800000 | 922.98 |
| 1442275200000 | 922.74 |
| 1442361600000 | 936.2 |
| 1442448000000 | 931.26 |
| 1442534400000 | 922.84 |
| 1442793600000 | 935.89 |
| 1442880000000 | 910.69 |
| 1442966400000 | 914.32 |
| 1443052800000 | 901.32 |
| 1443139200000 | 925.12 |
| 1443398400000 | 911.69 |
| 1443484800000 | 896.3 |
| 1443571200000 | 921.11 |
| 1443657600000 | 919.69 |
| 1443744000000 | 922.38 |
| 1444003200000 | 943.72 |
| 1444089600000 | 941.44 |
| 1444176000000 | 941.83 |
| 1444262400000 | 940.59 |
| 1444348800000 | 934.4 |
| 1444608000000 | 930.11 |
| 1444694400000 | 916.83 |
| 1444780800000 | 913.65 |
| 1444867200000 | 931.62 |
| 1444953600000 | 935.3 |
| 1445212800000 | 945.08 |
| 1445299200000 | 948.41 |
| 1445385600000 | 949.92 |
| 1445472000000 | 968.95 |
| 1445558400000 | 988.16 |
| 1445817600000 | 984.64 |
| 1445904000000 | 976.12 |
| 1445990400000 | 977.92 |
| 1446076800000 | 985.67 |
| 1446163200000 | 984.93 |
| 1446422400000 | 987.65 |
| 1446508800000 | 988.59 |
| 1446595200000 | 994.35 |
| 1446681600000 | 986.16 |
| 1446768000000 | 985.88 |
| 1447027200000 | 977.28 |
| 1447113600000 | 982.22 |
| 1447200000000 | 987.95 |
| 1447286400000 | 976.91 |
| 1447372800000 | 971.79 |
| 1447632000000 | 977.67 |
| 1447718400000 | 1003.33 |
| 1447804800000 | 999.91 |
| 1447891200000 | 1001.68 |
| 1447977600000 | 1002.23 |
| 1448236800000 | 995.7 |
| 1448323200000 | 978.74 |
| 1448409600000 | 995.79 |
| 1448496000000 | 1006.05 |
| 1448582400000 | 1007.8 |
| 1448841600000 | 1012.91 |
| 1448928000000 | 1016.77 |
| 1449014400000 | 1015.2 |
| 1449100800000 | 980.11 |
| 1449187200000 | 980.2 |
| 1449446400000 | 980.34 |
| 1449532800000 | 960.4 |
| 1449619200000 | 959.78 |
| 1449705600000 | 958.39 |
| 1449792000000 | 940.71 |
| 1450051200000 | 924.96 |
| 1450137600000 | 950.14 |
| 1450224000000 | 948.8 |
| 1450310400000 | 957.31 |
| 1450396800000 | 947.81 |
| 1450656000000 | 940.51 |
| 1450742400000 | 935.3 |
| 1450828800000 | 962.29 |
| 1450915200000 | 961.23 |
| 1451001600000 | 961.23 |
| 1451260800000 | 957.54 |
| 1451347200000 | 967.59 |
| 1451433600000 | 965.69 |
| 1451520000000 | 958.93 |
| 1451865600000 | 940.02 |
| 1451952000000 | 948.55 |
| 1452038400000 | 936.53 |
| 1452124800000 | 912.72 |
| 1452211200000 | 901.68 |
| 1452470400000 | 902.6 |
| 1452556800000 | 901.29 |
| 1452643200000 | 901.63 |
| 1452729600000 | 881.79 |
| 1452816000000 | 852.16 |
| 1453075200000 | 847.52 |
| 1453161600000 | 850.87 |
| 1453248000000 | 828.58 |
| 1453334400000 | 840.19 |
| 1453420800000 | 872.37 |
| 1453680000000 | 859.75 |
| 1453766400000 | 864.53 |
| 1453852800000 | 869.91 |
| 1453939200000 | 860.59 |
| 1454025600000 | 879.89 |
| 1454284800000 | 887.16 |
| 1454371200000 | 873.14 |
| 1454457600000 | 859.6 |
| 1454544000000 | 853.44 |
| 1454630400000 | 837.4 |
| 1454889600000 | 798.4 |
| 1454976000000 | 788.77 |
| 1455062400000 | 806.76 |
| 1455148800000 | 773.62 |
| 1455235200000 | 796.2 |
| 1455494400000 | 818.42 |
| 1455580800000 | 812.24 |
| 1455667200000 | 834.68 |
| 1455753600000 | 842.56 |
| 1455840000000 | 834.46 |
| 1456099200000 | 836.14 |
| 1456185600000 | 829.37 |
| 1456272000000 | 811.03 |
| 1456358400000 | 838.82 |
| 1456444800000 | 852.05 |
| 1456704000000 | 861.02 |
| 1456790400000 | 874.22 |
| 1456876800000 | 878.31 |
| 1456963200000 | 873.24 |
| 1457049600000 | 872.63 |
| 1457308800000 | 868.31 |
| 1457395200000 | 854.41 |
| 1457481600000 | 856.45 |
| 1457568000000 | 840.03 |
| 1457654400000 | 858.63 |
| 1457913600000 | 864.81 |
| 1458000000000 | 847.6 |
| 1458086400000 | 850.77 |
| 1458172800000 | 858.81 |
| 1458259200000 | 864.86 |
| 1458518400000 | 859.43 |
| 1458604800000 | 849.55 |
| 1458691200000 | 846.84 |
| 1458777600000 | 834.32 |
| 1458864000000 | 834.32 |
| 1459123200000 | 837.07 |
| 1459209600000 | 847.11 |
| 1459296000000 | 851.56 |
| 1459382400000 | 839.98 |
| 1459468800000 | 829.75 |
| 1459728000000 | 834.55 |
| 1459814400000 | 818.88 |
| 1459900800000 | 825.89 |
| 1459987200000 | 819.56 |
| 1460073600000 | 824.22 |
| 1460332800000 | 829.02 |
| 1460419200000 | 832.98 |
| 1460505600000 | 851.1 |
| 1460592000000 | 844.56 |
| 1460678400000 | 837.56 |
| 1460937600000 | 842.13 |
| 1461024000000 | 847.17 |
| 1461110400000 | 846.12 |
| 1461196800000 | 840.87 |
| 1461283200000 | 842.94 |
| 1461542400000 | 848.82 |
| 1461628800000 | 858.52 |
| 1461715200000 | 862.06 |
| 1461801600000 | 860.77 |
| 1461888000000 | 846.55 |
| 1462147200000 | 843.53 |
| 1462233600000 | 832.85 |
| 1462320000000 | 824.02 |
| 1462406400000 | 830.55 |
| 1462492800000 | 824.99 |
| 1462752000000 | 827.68 |
| 1462838400000 | 834.74 |
| 1462924800000 | 827.65 |
| 1463011200000 | 829.6 |
| 1463097600000 | 831.82 |
| 1463356800000 | 832.83 |
| 1463443200000 | 844.44 |
| 1463529600000 | 863.18 |
| 1463616000000 | 860.13 |
| 1463702400000 | 872.19 |
| 1463961600000 | 872.07 |
| 1464048000000 | 900.37 |
| 1464134400000 | 908.93 |
| 1464220800000 | 902.14 |
| 1464307200000 | 904.56 |
| 1464566400000 | 904.44 |
| 1464652800000 | 894.4 |
| 1464739200000 | 869.59 |
| 1464825600000 | 872.62 |
| 1464912000000 | 861.17 |
| 1465171200000 | 856.28 |
| 1465257600000 | 862.47 |
| 1465344000000 | 857.95 |
| 1465430400000 | 856.35 |
| 1465516800000 | 832.12 |
| 1465776000000 | 811.28 |
| 1465862400000 | 786.57 |
| 1465948800000 | 793.48 |
| 1466035200000 | 782.95 |
| 1466121600000 | 807.88 |
| 1466380800000 | 864.61 |
| 1466467200000 | 870.01 |
| 1466553600000 | 876.49 |
| 1466640000000 | 892.53 |
| 1466726400000 | 730.8 |
| 1466985600000 | 657 |
| 1467072000000 | 690.78 |
| 1467158400000 | 723.34 |
| 1467244800000 | 720.88 |
| 1467331200000 | 721.35 |
| 1467590400000 | 705.05 |
| 1467676800000 | 675.2 |
| 1467763200000 | 653.96 |
| 1467849600000 | 670.41 |
| 1467936000000 | 691.5 |
| 1468195200000 | 712.23 |
| 1468281600000 | 730.29 |
| 1468368000000 | 727.43 |
| 1468454400000 | 735.01 |
| 1468540800000 | 730.49 |
| 1468800000000 | 737.22 |
| 1468886400000 | 733.95 |
| 1468972800000 | 743.3 |
| 1469059200000 | 742.66 |
| 1469145600000 | 730.91 |
| 1469404800000 | 739.76 |
| 1469491200000 | 738.11 |
| 1469577600000 | 749.76 |
| 1469664000000 | 740.73 |
| 1469750400000 | 746.63 |
| 1470009600000 | 737.67 |
| 1470096000000 | 738.6 |
| 1470182400000 | 741.08 |
| 1470268800000 | 739.74 |
| 1470355200000 | 747.37 |
| 1470614400000 | 749.72 |
| 1470700800000 | 746.6 |
| 1470787200000 | 746.63 |
| 1470873600000 | 745.91 |
| 1470960000000 | 749.09 |
| 1471219200000 | 743.26 |
| 1471305600000 | 737.1 |
| 1471392000000 | 735.64 |
| 1471478400000 | 746.74 |
| 1471564800000 | 741.45 |
| 1471824000000 | 750.56 |
| 1471910400000 | 763.04 |
| 1471996800000 | 775.07 |
| 1472083200000 | 764.71 |
| 1472169600000 | 765.05 |
| 1472428800000 | 765.27 |
| 1472515200000 | 764.16 |
| 1472601600000 | 764.63 |
| 1472688000000 | 779.18 |
| 1472774400000 | 791.3 |
| 1473033600000 | 787.85 |
| 1473120000000 | 787.37 |
| 1473206400000 | 779.53 |
| 1473292800000 | 782.98 |
| 1473379200000 | 772.17 |
| 1473638400000 | 761.94 |
| 1473724800000 | 748.72 |
| 1473811200000 | 745.9 |
| 1473897600000 | 750.9 |
| 1473984000000 | 750.07 |
| 1474243200000 | 753.24 |
| 1474329600000 | 748.45 |
| 1474416000000 | 753.37 |
| 1474502400000 | 759.27 |
| 1474588800000 | 749.02 |
| 1474848000000 | 733.5 |
| 1474934400000 | 738.38 |
| 1475020800000 | 746.25 |
| 1475107200000 | 744.54 |
| 1475193600000 | 743.99 |
| 1475452800000 | 742.4 |
| 1475539200000 | 747.76 |
| 1475625600000 | 735.88 |
| 1475712000000 | 725.69 |
| 1475798400000 | 699.19 |
| 1476057600000 | 693.34 |
| 1476144000000 | 695.57 |
| 1476230400000 | 691.07 |
| 1476316800000 | 687.86 |
| 1476403200000 | 692.49 |
| 1476662400000 | 684.61 |
| 1476748800000 | 706.37 |
| 1476835200000 | 710.17 |
| 1476921600000 | 709.03 |
| 1477008000000 | 708.05 |
| 1477267200000 | 705.28 |
| 1477353600000 | 701.78 |
| 1477440000000 | 701.46 |
| 1477526400000 | 697.66 |
| 1477612800000 | 699.85 |
| 1477872000000 | 697.12 |
| 1477958400000 | 691.07 |
| 1478044800000 | 687.67 |
| 1478131200000 | 703.26 |
| 1478217600000 | 693.29 |
| 1478476800000 | 695.35 |
| 1478563200000 | 694.57 |
| 1478649600000 | 706.82 |
| 1478736000000 | 710.47 |
| 1478822400000 | 718.52 |
| 1479081600000 | 721.74 |
| 1479168000000 | 724.81 |
| 1479254400000 | 723.97 |
| 1479340800000 | 731.92 |
| 1479427200000 | 728.98 |
| 1479686400000 | 727.05 |
| 1479772800000 | 734.35 |
| 1479859200000 | 732.92 |
| 1479945600000 | 733.41 |
| 1480032000000 | 729.75 |
| 1480291200000 | 724.54 |
| 1480377600000 | 730.84 |
| 1480464000000 | 727.8 |
| 1480550400000 | 731.02 |
| 1480636800000 | 730.82 |
| 1480896000000 | 727.62 |
| 1480982400000 | 733.01 |
| 1481068800000 | 738.49 |
| 1481155200000 | 747.69 |
| 1481241600000 | 758.81 |
| 1481500800000 | 750.89 |
| 1481587200000 | 760.47 |
| 1481673600000 | 760.32 |
| 1481760000000 | 767.64 |
| 1481846400000 | 769.05 |
| 1482105600000 | 764.88 |
| 1482192000000 | 768.82 |
| 1482278400000 | 766.96 |
| 1482364800000 | 764.57 |
| 1482451200000 | 763.51 |
| 1482710400000 | 763.51 |
| 1482796800000 | 763.88 |
| 1482883200000 | 765.17 |
| 1482969600000 | 761.3 |
| 1483056000000 | 766.38 |
| 1483315200000 | 766.38 |
| 1483401600000 | 774.98 |
| 1483488000000 | 771.99 |
| 1483574400000 | 775.9 |
| 1483660800000 | 774.26 |
| 1483920000000 | 763.05 |
| 1484006400000 | 766.26 |
| 1484092800000 | 767.73 |
| 1484179200000 | 759.93 |
| 1484265600000 | 762.77 |
| 1484524800000 | 751.75 |
| 1484611200000 | 766.39 |
| 1484697600000 | 763.84 |
| 1484784000000 | 763.06 |
| 1484870400000 | 757.35 |
| 1485129600000 | 760.77 |
| 1485216000000 | 744.69 |
| 1485302400000 | 754.25 |
| 1485388800000 | 757.71 |
| 1485475200000 | 755.03 |
| 1485734400000 | 750.81 |
| 1485820800000 | 747.23 |
| 1485907200000 | 757.39 |
| 1485993600000 | 746.95 |
| 1486080000000 | 753.28 |
| 1486339200000 | 749.89 |
| 1486425600000 | 759.35 |
| 1486512000000 | 768.18 |
| 1486598400000 | 772.32 |
| 1486684800000 | 772.42 |
| 1486944000000 | 775.6 |
| 1487030400000 | 777.75 |
| 1487116800000 | 778.83 |
| 1487203200000 | 772.64 |
| 1487289600000 | 770.62 |
| 1487548800000 | 776.58 |
| 1487635200000 | 780.62 |
| 1487721600000 | 784.9 |
| 1487808000000 | 786.29 |
| 1487894400000 | 784.44 |
| 1488153600000 | 778.31 |
| 1488240000000 | 776.48 |
| 1488326400000 | 780.5 |
| 1488412800000 | 780.41 |
| 1488499200000 | 774.34 |
| 1488758400000 | 772.52 |
| 1488844800000 | 767.78 |
| 1488931200000 | 767.85 |
| 1489017600000 | 767.82 |
| 1489104000000 | 764.04 |
| 1489363200000 | 765.81 |
| 1489449600000 | 760.09 |
| 1489536000000 | 764.7 |
| 1489622400000 | 769.83 |
| 1489708800000 | 772.58 |
| 1489968000000 | 772.5 |
| 1490054400000 | 771.01 |
| 1490140800000 | 765.9 |
| 1490227200000 | 777.11 |
| 1490313600000 | 771 |
| 1490572800000 | 768.36 |
| 1490659200000 | 766.64 |
| 1490745600000 | 767.55 |
| 1490832000000 | 772.69 |
| 1490918400000 | 778.91 |
| 1491177600000 | 776.94 |
| 1491264000000 | 773.37 |
| 1491350400000 | 777.94 |
| 1491436800000 | 781.82 |
| 1491523200000 | 779.84 |
| 1491782400000 | 785.61 |
| 1491868800000 | 789.81 |
| 1491955200000 | 793.14 |
| 1492041600000 | 796.14 |
| 1492128000000 | 796.14 |
| 1492387200000 | 798.13 |
| 1492473600000 | 800.51 |
| 1492560000000 | 808.58 |
| 1492646400000 | 805.5 |
| 1492732800000 | 807.76 |
| 1492992000000 | 804.87 |
| 1493078400000 | 801.31 |
| 1493164800000 | 808.45 |
| 1493251200000 | 815.79 |
| 1493337600000 | 814.53 |
| 1493596800000 | 811.87 |
| 1493683200000 | 819.13 |
| 1493769600000 | 813.38 |
| 1493856000000 | 813.4 |
| 1493942400000 | 815.64 |
| 1494201600000 | 820.96 |
| 1494288000000 | 825.52 |
| 1494374400000 | 833.34 |
| 1494460800000 | 822.03 |
| 1494547200000 | 819.33 |
| 1494806400000 | 816.72 |
| 1494892800000 | 811.59 |
| 1494979200000 | 810.46 |
| 1495065600000 | 814.63 |
| 1495152000000 | 814.98 |
| 1495411200000 | 815.71 |
| 1495497600000 | 815.49 |
| 1495584000000 | 820.31 |
| 1495670400000 | 819.21 |
| 1495756800000 | 807.55 |
| 1496016000000 | 811.26 |
| 1496102400000 | 811.57 |
| 1496188800000 | 808.64 |
| 1496275200000 | 808.67 |
| 1496361600000 | 799.37 |
| 1496620800000 | 800.4 |
| 1496707200000 | 788.44 |
| 1496793600000 | 797.31 |
| 1496880000000 | 803.14 |
| 1496966400000 | 788.77 |
| 1497225600000 | 779.65 |
| 1497312000000 | 786.81 |
| 1497398400000 | 790.14 |
| 1497484800000 | 784.35 |
| 1497571200000 | 789.28 |
| 1497830400000 | 791.46 |
| 1497916800000 | 778.37 |
| 1498003200000 | 776 |
| 1498089600000 | 770.91 |
| 1498176000000 | 775.85 |
| 1498435200000 | 777.43 |
| 1498521600000 | 768.76 |
| 1498608000000 | 773.46 |
| 1498694400000 | 772.31 |
| 1498780800000 | 770.29 |
| 1499040000000 | 770.39 |
| 1499126400000 | 769.9 |
| 1499212800000 | 772.93 |
| 1499299200000 | 771.92 |
| 1499385600000 | 769.55 |
| 1499644800000 | 766.46 |
| 1499731200000 | 755.79 |
| 1499817600000 | 761.25 |
| 1499904000000 | 773.65 |
| 1499990400000 | 776.16 |
| 1500249600000 | 776.59 |
| 1500336000000 | 768.02 |
| 1500422400000 | 778.08 |
| 1500508800000 | 772.99 |
| 1500595200000 | 768.42 |
| 1500854400000 | 766.14 |
| 1500940800000 | 767.4 |
| 1501027200000 | 775.4 |
| 1501113600000 | 775.34 |
| 1501200000000 | 764.02 |
| 1501459200000 | 765.92 |
| 1501545600000 | 771.92 |
| 1501632000000 | 769.48 |
| 1501718400000 | 769.39 |
| 1501804800000 | 771.77 |
| 1502064000000 | 767.43 |
| 1502150400000 | 768.86 |
| 1502236800000 | 767.08 |
| 1502323200000 | 759.07 |
| 1502409600000 | 749.86 |
| 1502668800000 | 756.2 |
| 1502755200000 | 753.15 |
| 1502841600000 | 757.83 |
| 1502928000000 | 752.38 |
| 1503014400000 | 744.12 |
| 1503273600000 | 742.61 |
| 1503360000000 | 742.23 |
| 1503446400000 | 734.98 |
| 1503532800000 | 734.19 |
| 1503619200000 | 732.7 |
| 1503878400000 | 730.45 |
| 1503964800000 | 719.92 |
| 1504051200000 | 728.07 |
| 1504137600000 | 733.78 |
| 1504224000000 | 739.21 |
| 1504483200000 | 733.1 |
| 1504569600000 | 734.69 |
| 1504656000000 | 733.16 |
| 1504742400000 | 733.33 |
| 1504828800000 | 735.52 |
| 1505088000000 | 739.85 |
| 1505174400000 | 747 |
| 1505260800000 | 745.5 |
| 1505347200000 | 753.56 |
| 1505433600000 | 757.21 |
| 1505692800000 | 755.94 |
| 1505779200000 | 756.99 |
| 1505865600000 | 759.38 |
| 1505952000000 | 763.17 |
| 1506038400000 | 761.76 |
| 1506297600000 | 765.85 |
| 1506384000000 | 764.31 |
| 1506470400000 | 769.45 |
| 1506556800000 | 771.53 |
| 1506643200000 | 774.56 |
| 1506902400000 | 776.06 |
| 1506988800000 | 773.24 |
| 1507075200000 | 769.94 |
| 1507161600000 | 765.72 |
| 1507248000000 | 760.3 |
| 1507507200000 | 760.77 |
| 1507593600000 | 763.44 |
| 1507680000000 | 760.66 |
| 1507766400000 | 764.67 |
| 1507852800000 | 771.55 |
| 1508112000000 | 770.2 |
| 1508198400000 | 766.22 |
| 1508284800000 | 771.11 |
| 1508371200000 | 765.44 |
| 1508457600000 | 769.74 |
| 1508716800000 | 771.92 |
| 1508803200000 | 766.14 |
| 1508889600000 | 766.14 |
| 1508976000000 | 768.41 |
| 1509062400000 | 770.48 |
| 1509321600000 | 771.36 |
| 1509408000000 | 776.78 |
| 1509494400000 | 774.87 |
| 1509580800000 | 760.98 |
| 1509667200000 | 763.79 |
| 1509926400000 | 770.11 |
| 1510012800000 | 767.66 |
| 1510099200000 | 763.99 |
| 1510185600000 | 754.76 |
| 1510272000000 | 755.8 |
| 1510531200000 | 742.08 |
| 1510617600000 | 739.29 |
| 1510704000000 | 736.83 |
| 1510790400000 | 745.72 |
| 1510876800000 | 744.15 |
| 1511136000000 | 750.73 |
| 1511222400000 | 749.84 |
| 1511308800000 | 751.22 |
| 1511395200000 | 746.17 |
| 1511481600000 | 740.63 |
| 1511740800000 | 738.79 |
| 1511827200000 | 739.3 |
| 1511913600000 | 762.43 |
| 1512000000000 | 762.7 |
| 1512086400000 | 756.09 |
| 1512345600000 | 761.97 |
| 1512432000000 | 761.27 |
| 1512518400000 | 759.55 |
| 1512604800000 | 763.48 |
| 1512691200000 | 775.39 |
| 1512950400000 | 771.84 |
| 1513036800000 | 775.91 |
| 1513123200000 | 777.27 |
| 1513209600000 | 778.62 |
| 1513296000000 | 775.39 |
| 1513555200000 | 782.29 |
| 1513641600000 | 781.96 |
| 1513728000000 | 778.52 |
| 1513814400000 | 780.5 |
| 1513900800000 | 784.37 |
| 1514160000000 | 784.37 |
| 1514246400000 | 782.27 |
| 1514332800000 | 786.04 |
| 1514419200000 | 786.19 |
| 1514505600000 | 791.32 |
| 1514851200000 | 790.23 |
| 1514937600000 | 789.08 |
| 1515024000000 | 787.15 |
| 1515110400000 | 793.47 |
| 1515369600000 | 796.54 |
| 1515456000000 | 797.72 |
| 1515542400000 | 791.46 |
| 1515628800000 | 782.72 |
| 1515715200000 | 788.79 |
| 1515974400000 | 786.44 |
| 1516060800000 | 790.79 |
| 1516147200000 | 789.65 |
| 1516233600000 | 792.61 |
| 1516320000000 | 790.93 |
| 1516579200000 | 798.06 |
| 1516665600000 | 800.38 |
| 1516752000000 | 804.52 |
| 1516838400000 | 800.79 |
| 1516924800000 | 803.73 |
| 1517184000000 | 799 |
| 1517270400000 | 789.05 |
| 1517356800000 | 786.74 |
| 1517443200000 | 786.6 |
| 1517529600000 | 775.46 |
| 1517788800000 | 759.9 |
| 1517875200000 | 740.71 |
| 1517961600000 | 757.83 |
| 1518048000000 | 757.69 |
| 1518134400000 | 741.74 |
| 1518393600000 | 743.93 |
| 1518480000000 | 741.65 |
| 1518566400000 | 746.25 |
| 1518652800000 | 750.37 |
| 1518739200000 | 759.68 |
| 1518998400000 | 757.88 |
| 1519084800000 | 766.86 |
| 1519171200000 | 770.61 |
| 1519257600000 | 769.92 |
| 1519344000000 | 775.8 |
| 1519603200000 | 774.88 |
| 1519689600000 | 781.83 |
| 1519776000000 | 772.76 |
| 1519862400000 | 765.68 |
| 1519948800000 | 751.34 |
| 1520208000000 | 760.06 |
| 1520294400000 | 758.47 |
| 1520380800000 | 763.31 |
| 1520467200000 | 770.2 |
| 1520553600000 | 774.56 |
| 1520812800000 | 776.78 |
| 1520899200000 | 767.47 |
| 1520985600000 | 765.59 |
| 1521072000000 | 767.81 |
| 1521158400000 | 767.61 |
| 1521417600000 | 769.76 |
| 1521504000000 | 773.77 |
| 1521590400000 | 771.64 |
| 1521676800000 | 761.4 |
| 1521763200000 | 758.41 |
| 1522022400000 | 754.25 |
| 1522108800000 | 760.03 |
| 1522195200000 | 763.72 |
| 1522281600000 | 763.75 |
| 1522368000000 | 763.75 |
| 1522627200000 | 764.38 |
| 1522713600000 | 764.7 |
| 1522800000000 | 765.56 |
| 1522886400000 | 777.15 |
| 1522972800000 | 782.09 |
| 1523232000000 | 783.43 |
| 1523318400000 | 788.58 |
| 1523404800000 | 786.79 |
| 1523491200000 | 798.66 |
| 1523577600000 | 801.85 |
| 1523836800000 | 802.76 |
| 1523923200000 | 805.92 |
| 1524009600000 | 802.96 |
| 1524096000000 | 807.62 |
| 1524182400000 | 804.23 |
| 1524441600000 | 806.44 |
| 1524528000000 | 804.33 |
| 1524614400000 | 802.66 |
| 1524700800000 | 810.89 |
| 1524787200000 | 809.42 |
| 1525046400000 | 811.08 |
| 1525132800000 | 808.42 |
| 1525219200000 | 810.72 |
| 1525305600000 | 804.33 |
| 1525392000000 | 807.97 |
| 1525651200000 | 812.18 |
| 1525737600000 | 817.31 |
| 1525824000000 | 826.94 |
| 1525910400000 | 819.6 |
| 1525996800000 | 823.13 |
| 1526256000000 | 819.89 |
| 1526342400000 | 821.66 |
| 1526428800000 | 820.58 |
| 1526515200000 | 830.07 |
| 1526601600000 | 828.04 |
| 1526860800000 | 832.19 |
| 1526947200000 | 834.86 |
| 1527033600000 | 829.48 |
| 1527120000000 | 824.06 |
| 1527206400000 | 830.44 |
| 1527465600000 | 832.01 |
| 1527552000000 | 815.97 |
| 1527638400000 | 813.39 |
| 1527724800000 | 809.45 |
| 1527811200000 | 814.94 |
| 1528070400000 | 818.71 |
| 1528156800000 | 813.99 |
| 1528243200000 | 818.29 |
| 1528329600000 | 813.86 |
| 1528416000000 | 815.24 |
| 1528675200000 | 817.49 |
| 1528761600000 | 815.12 |
| 1528848000000 | 814.23 |
| 1528934400000 | 827.64 |
| 1529020800000 | 814.61 |
| 1529280000000 | 809.35 |
| 1529366400000 | 804.96 |
| 1529452800000 | 808.83 |
| 1529539200000 | 805.81 |
| 1529625600000 | 815.44 |
| 1529884800000 | 802.56 |
| 1529971200000 | 802.8 |
| 1530057600000 | 803.51 |
| 1530144000000 | 800.4 |
| 1530230400000 | 803.47 |
| 1530489600000 | 796.26 |
| 1530576000000 | 799.49 |
| 1530662400000 | 805.33 |
| 1530748800000 | 801.78 |
| 1530835200000 | 802.95 |
| 1531094400000 | 805.73 |
| 1531180800000 | 808.88 |
| 1531267200000 | 803.94 |
| 1531353600000 | 809.29 |
| 1531440000000 | 809.48 |
| 1531699200000 | 805.79 |
| 1531785600000 | 804.4 |
| 1531872000000 | 801.74 |
| 1531958400000 | 797.28 |
| 1532044800000 | 797.07 |
| 1532304000000 | 793.5 |
| 1532390400000 | 799.04 |
| 1532476800000 | 798.98 |
| 1532563200000 | 799.02 |
| 1532649600000 | 801.95 |
| 1532908800000 | 798.09 |
| 1532995200000 | 797.52 |
| 1533081600000 | 794.39 |
| 1533168000000 | 786.6 |
| 1533254400000 | 792.72 |
| 1533513600000 | 790.94 |
| 1533600000000 | 791.08 |
| 1533686400000 | 790.74 |
| 1533772800000 | 793.44 |
| 1533859200000 | 791.4 |
| 1534118400000 | 788.95 |
| 1534204800000 | 787.29 |
| 1534291200000 | 779.56 |
| 1534377600000 | 785.4 |
| 1534464000000 | 784.76 |
| 1534723200000 | 786.54 |
| 1534809600000 | 788.77 |
| 1534896000000 | 786.95 |
| 1534982400000 | 784.29 |
| 1535068800000 | 780.89 |
| 1535328000000 | 780 |
| 1535414400000 | 781.33 |
| 1535500800000 | 785.72 |
| 1535587200000 | 786.18 |
| 1535673600000 | 786.27 |
| 1535932800000 | 783.84 |
| 1536019200000 | 782.58 |
| 1536105600000 | 782.55 |
| 1536192000000 | 781.09 |
| 1536278400000 | 780.34 |
| 1536537600000 | 787.05 |
| 1536624000000 | 785.41 |
| 1536710400000 | 782.16 |
| 1536796800000 | 780.07 |
| 1536883200000 | 781.09 |
| 1537142400000 | 786.13 |
| 1537228800000 | 786.4 |
| 1537315200000 | 790.55 |
| 1537401600000 | 795.1 |
| 1537488000000 | 786.11 |
| 1537747200000 | 786.02 |
| 1537833600000 | 786.17 |
| 1537920000000 | 791.28 |
| 1538006400000 | 794.4 |
| 1538092800000 | 787.11 |
| 1538352000000 | 784.88 |
| 1538438400000 | 776.11 |
| 1538524800000 | 782.96 |
| 1538611200000 | 779.29 |
| 1538697600000 | 780.1 |
| 1538956800000 | 775.19 |
| 1539043200000 | 773.99 |
| 1539129600000 | 776.37 |
| 1539216000000 | 761.52 |
| 1539302400000 | 761.36 |
| 1539561600000 | 755.56 |
| 1539648000000 | 766.79 |
| 1539734400000 | 764.72 |
| 1539820800000 | 764.65 |
| 1539907200000 | 758.77 |
| 1540166400000 | 755.9 |
| 1540252800000 | 746.28 |
| 1540339200000 | 753.15 |
| 1540425600000 | 752.45 |
| 1540512000000 | 742.65 |
| 1540771200000 | 751.54 |
| 1540857600000 | 751.25 |
| 1540944000000 | 760.43 |
| 1541030400000 | 784.41 |
| 1541116800000 | 791.06 |
| 1541376000000 | 785.45 |
| 1541462400000 | 782.26 |
| 1541548800000 | 787.6 |
| 1541635200000 | 799.81 |
| 1541721600000 | 797.78 |
| 1541980800000 | 779.23 |
| 1542067200000 | 791.62 |
| 1542153600000 | 791.75 |
| 1542240000000 | 749.47 |
| 1542326400000 | 743.13 |
| 1542585600000 | 740.92 |
| 1542672000000 | 734.24 |
| 1542758400000 | 743.33 |
| 1542844800000 | 744.57 |
| 1542931200000 | 750.5 |
| 1543190400000 | 758.53 |
| 1543276800000 | 756 |
| 1543363200000 | 754.27 |
| 1543449600000 | 743.78 |
| 1543536000000 | 736.38 |
| 1543795200000 | 733.84 |
| 1543881600000 | 726.38 |
| 1543968000000 | 731.29 |
| 1544054400000 | 710.38 |
| 1544140800000 | 711.75 |
| 1544400000000 | 685.27 |
| 1544486400000 | 692.22 |
| 1544572800000 | 709.6 |
| 1544659200000 | 705.08 |
| 1544745600000 | 700.14 |
| 1545004800000 | 687.86 |
| 1545091200000 | 686.4 |
| 1545177600000 | 687.63 |
| 1545264000000 | 682.97 |
| 1545350400000 | 686.88 |
| 1545609600000 | 682.05 |
| 1545696000000 | 682.08 |
| 1545782400000 | 680.08 |
| 1545868800000 | 669.11 |
| 1545955200000 | 684.85 |
| 1546214400000 | 690.37 |
| 1546387200000 | 689.17 |
| 1546473600000 | 685.74 |
| 1546560000000 | 704.58 |
| 1546819200000 | 708.48 |
| 1546905600000 | 715.29 |
| 1546992000000 | 718.91 |
| 1547078400000 | 723.71 |
| 1547164800000 | 732.38 |
| 1547424000000 | 737.57 |
| 1547510400000 | 733.69 |
| 1547596800000 | 745.21 |
| 1547683200000 | 747.94 |
| 1547769600000 | 763.8 |
| 1548028800000 | 762.22 |
| 1548115200000 | 764.84 |
| 1548201600000 | 768.29 |
| 1548288000000 | 772.25 |
| 1548374400000 | 777.5 |
| 1548633600000 | 768.49 |
| 1548720000000 | 774.12 |
| 1548806400000 | 775.1 |
| 1548892800000 | 769.25 |
| 1548979200000 | 769.39 |
| 1549238400000 | 772.53 |
| 1549324800000 | 771.76 |
| 1549411200000 | 776.25 |
| 1549497600000 | 766.59 |
| 1549584000000 | 762.62 |
| 1549843200000 | 769.5 |
| 1549929600000 | 767.4 |
| 1550016000000 | 771.53 |
| 1550102400000 | 763.39 |
| 1550188800000 | 770.26 |
| 1550448000000 | 775.12 |
| 1550534400000 | 780.14 |
| 1550620800000 | 784.43 |
| 1550707200000 | 782.45 |
| 1550793600000 | 781.7 |
| 1551052800000 | 783.76 |
| 1551139200000 | 801.3 |
| 1551225600000 | 804.7 |
| 1551312000000 | 807.12 |
| 1551398400000 | 808.72 |
| 1551657600000 | 810.66 |
| 1551744000000 | 809.78 |
| 1551830400000 | 808.22 |
| 1551916800000 | 803.7 |
| 1552003200000 | 792.24 |
| 1552262400000 | 797.97 |
| 1552348800000 | 799.43 |
| 1552435200000 | 806.93 |
| 1552521600000 | 819.14 |
| 1552608000000 | 827.24 |
| 1552867200000 | 826.92 |
| 1552953600000 | 833.52 |
| 1553040000000 | 817.67 |
| 1553126400000 | 805.05 |
| 1553212800000 | 807.77 |
| 1553472000000 | 799.1 |
| 1553558400000 | 805.67 |
| 1553644800000 | 811.69 |
| 1553731200000 | 805.64 |
| 1553817600000 | 806.99 |
| 1554076800000 | 818.4 |
| 1554163200000 | 819.33 |
| 1554249600000 | 836.98 |
| 1554336000000 | 832.98 |
| 1554422400000 | 824.94 |
| 1554681600000 | 821.57 |
| 1554768000000 | 816.74 |
| 1554854400000 | 822.51 |
| 1554940800000 | 829.65 |
| 1555027200000 | 830.25 |
| 1555286400000 | 835.44 |
| 1555372800000 | 838.2 |
| 1555459200000 | 837 |
| 1555545600000 | 838.47 |
| 1555632000000 | 838.47 |
| 1555891200000 | 835.57 |
| 1555977600000 | 836.66 |
| 1556064000000 | 840.23 |
| 1556150400000 | 834 |
| 1556236800000 | 836.94 |
| 1556496000000 | 838.28 |
| 1556582400000 | 834.8 |
| 1556668800000 | 838.17 |
| 1556755200000 | 834.67 |
| 1556841600000 | 839.99 |
| 1557100800000 | 837.65 |
| 1557187200000 | 827.69 |
| 1557273600000 | 819.39 |
| 1557360000000 | 810.06 |
| 1557446400000 | 810.4 |
| 1557705600000 | 797.55 |
| 1557792000000 | 804.75 |
| 1557878400000 | 804.99 |
| 1557964800000 | 806.51 |
| 1558051200000 | 798.37 |
| 1558310400000 | 790.29 |
| 1558396800000 | 798.8 |
| 1558483200000 | 780.07 |
| 1558569600000 | 768.08 |
| 1558656000000 | 770.43 |
| 1558915200000 | 770.47 |
| 1559001600000 | 772.41 |
| 1559088000000 | 764.42 |
| 1559174400000 | 768.52 |
| 1559260800000 | 765.25 |
| 1559520000000 | 758.67 |
| 1559606400000 | 765.29 |
| 1559692800000 | 770.02 |
| 1559779200000 | 765.84 |
| 1559865600000 | 770.21 |
| 1560124800000 | 771.77 |
| 1560211200000 | 772.55 |
| 1560297600000 | 769.5 |
| 1560384000000 | 769.01 |
| 1560470400000 | 763.23 |
| 1560729600000 | 762.56 |
| 1560816000000 | 768.21 |
| 1560902400000 | 769.87 |
| 1560988800000 | 767.71 |
| 1561075200000 | 765.02 |
| 1561334400000 | 758.3 |
| 1561420800000 | 757.62 |
| 1561507200000 | 754.65 |
| 1561593600000 | 756.35 |
| 1561680000000 | 761.87 |
| 1561939200000 | 768.18 |
| 1562025600000 | 769.75 |
| 1562112000000 | 776.63 |
| 1562198400000 | 778.17 |
| 1562284800000 | 773.79 |
| 1562544000000 | 771.39 |
| 1562630400000 | 767.24 |
| 1562716800000 | 764.14 |
| 1562803200000 | 766.33 |
| 1562889600000 | 769.99 |
| 1563148800000 | 767.6 |
| 1563235200000 | 764.44 |
| 1563321600000 | 763.57 |
| 1563408000000 | 767.54 |
| 1563494400000 | 768.82 |
| 1563753600000 | 768.26 |
| 1563840000000 | 770.26 |
| 1563926400000 | 778.7 |
| 1564012800000 | 775.64 |
| 1564099200000 | 773.89 |
| 1564358400000 | 775.59 |
| 1564444800000 | 758.4 |
| 1564531200000 | 756.28 |
| 1564617600000 | 756.76 |
| 1564704000000 | 735.87 |
| 1564963200000 | 713.81 |
| 1565049600000 | 713.4 |
| 1565136000000 | 712.83 |
| 1565222400000 | 719.79 |
| 1565308800000 | 714.14 |
| 1565568000000 | 707.21 |
| 1565654400000 | 708.39 |
| 1565740800000 | 702.5 |
| 1565827200000 | 701.82 |
| 1565913600000 | 713.02 |
| 1566172800000 | 723.64 |
| 1566259200000 | 718.75 |
| 1566345600000 | 723.12 |
| 1566432000000 | 732.37 |
| 1566518400000 | 732.99 |
| 1566777600000 | 729.53 |
| 1566864000000 | 737.83 |
| 1566950400000 | 731.8 |
| 1567036800000 | 736.12 |
| 1567123200000 | 741.48 |
| 1567382400000 | 742.02 |
| 1567468800000 | 740.56 |
| 1567555200000 | 745.6 |
| 1567641600000 | 759.3 |
| 1567728000000 | 759.86 |
| 1567987200000 | 758.21 |
| 1568073600000 | 767.5 |
| 1568160000000 | 783.75 |
| 1568246400000 | 778.53 |
| 1568332800000 | 801.58 |
| 1568592000000 | 799.27 |
| 1568678400000 | 795.13 |
| 1568764800000 | 793.05 |
| 1568851200000 | 797.18 |
| 1568937600000 | 808.27 |
| 1569196800000 | 798.93 |
| 1569283200000 | 797.57 |
| 1569369600000 | 790.17 |
| 1569456000000 | 795.12 |
| 1569542400000 | 802.37 |
| 1569801600000 | 805.17 |
| 1569888000000 | 795.08 |
| 1569974400000 | 776.23 |
| 1570060800000 | 776.55 |
| 1570147200000 | 776.55 |
| 1570406400000 | 776.91 |
| 1570492800000 | 760.88 |
| 1570579200000 | 759.28 |
| 1570665600000 | 771.4 |
| 1570752000000 | 844.48 |
| 1571011200000 | 829.33 |
| 1571097600000 | 864.46 |
| 1571184000000 | 862.01 |
| 1571270400000 | 862.81 |
| 1571356800000 | 865.18 |
| 1571616000000 | 874.98 |
| 1571702400000 | 869.57 |
| 1571788800000 | 866.18 |
| 1571875200000 | 864.07 |
| 1571961600000 | 860.28 |
| 1572220800000 | 865.18 |
| 1572307200000 | 862.7 |
| 1572393600000 | 855.26 |
| 1572480000000 | 853.69 |
| 1572566400000 | 855.12 |
| 1572825600000 | 854.9 |
| 1572912000000 | 859.06 |
| 1572998400000 | 853.99 |
| 1573084800000 | 852.65 |
| 1573171200000 | 846.08 |
| 1573430400000 | 860.19 |
| 1573516800000 | 864.05 |
| 1573603200000 | 861.15 |
| 1573689600000 | 860.13 |
| 1573776000000 | 866.25 |
| 1574035200000 | 875.33 |
| 1574121600000 | 873 |
| 1574208000000 | 868.14 |
| 1574294400000 | 863.37 |
| 1574380800000 | 869.78 |
| 1574640000000 | 887.18 |
| 1574726400000 | 886.66 |
| 1574812800000 | 897.33 |
| 1574899200000 | 903.93 |
| 1574985600000 | 894.44 |
| 1575244800000 | 877.42 |
| 1575331200000 | 871.92 |
| 1575417600000 | 889.29 |
| 1575504000000 | 895.43 |
| 1575590400000 | 906.51 |
| 1575849600000 | 912.93 |
| 1575936000000 | 905.18 |
| 1576022400000 | 901.06 |
| 1576108800000 | 898.76 |
| 1576195200000 | 961.01 |
| 1576454400000 | 986.61 |
| 1576540800000 | 953.49 |
| 1576627200000 | 946.77 |
| 1576713600000 | 945.92 |
| 1576800000000 | 944.3 |
| 1577059200000 | 941.32 |
| 1577145600000 | 949.23 |
| 1577232000000 | 949.23 |
| 1577318400000 | 951.17 |
| 1577404800000 | 956.76 |
| 1577664000000 | 950.53 |
| 1577750400000 | 953.79 |
| 1577923200000 | 962.42 |
| 1578009600000 | 949.52 |
| 1578268800000 | 946.13 |
| 1578355200000 | 948.64 |
| 1578441600000 | 945.73 |
| 1578528000000 | 941.68 |
| 1578614400000 | 933.24 |
| 1578873600000 | 926.48 |
| 1578960000000 | 933.37 |
| 1579046400000 | 930.44 |
| 1579132800000 | 933.12 |
| 1579219200000 | 941.65 |
| 1579478400000 | 936.76 |
| 1579564800000 | 939.42 |
| 1579651200000 | 950.78 |
| 1579737600000 | 942.8 |
| 1579824000000 | 951.64 |
| 1580083200000 | 933.19 |
| 1580169600000 | 936.94 |
| 1580256000000 | 939.21 |
| 1580342400000 | 940.22 |
| 1580428800000 | 932.43 |
| 1580688000000 | 928.26 |
| 1580774400000 | 940.02 |
| 1580860800000 | 941.07 |
| 1580947200000 | 939.99 |
| 1581033600000 | 939.35 |
| 1581292800000 | 943.73 |
| 1581379200000 | 953.22 |
| 1581465600000 | 965.51 |
| 1581552000000 | 969.1 |
| 1581638400000 | 971.33 |
| 1581897600000 | 973.01 |
| 1581984000000 | 971.03 |
| 1582070400000 | 975.56 |
| 1582156800000 | 968.43 |
| 1582243200000 | 967.89 |
| 1582502400000 | 935 |
| 1582588800000 | 918.46 |
| 1582675200000 | 906.34 |
| 1582761600000 | 859.93 |
| 1582848000000 | 833.76 |
| 1583107200000 | 820.47 |
| 1583193600000 | 830.66 |
| 1583280000000 | 838 |
| 1583366400000 | 824.32 |
| 1583452800000 | 798.31 |
| 1583712000000 | 741.49 |
| 1583798400000 | 733.22 |
| 1583884800000 | 727.66 |
| 1583971200000 | 641.94 |
| 1584057600000 | 645.71 |
| 1584316800000 | 589.53 |
| 1584403200000 | 583.93 |
| 1584489600000 | 556.2 |
| 1584576000000 | 549.36 |
| 1584662400000 | 565.48 |
| 1584921600000 | 523.9 |
| 1585008000000 | 584.07 |
| 1585094400000 | 614.22 |
| 1585180800000 | 647.46 |
| 1585267200000 | 622.02 |
| 1585526400000 | 620.78 |
| 1585612800000 | 629.59 |
| 1585699200000 | 600.05 |
| 1585785600000 | 595.81 |
| 1585872000000 | 580.04 |
| 1586131200000 | 610.72 |
| 1586217600000 | 634.34 |
| 1586304000000 | 649.8 |
| 1586390400000 | 676.13 |
| 1586476800000 | 676.13 |
| 1586736000000 | 680.43 |
| 1586822400000 | 667.82 |
| 1586908800000 | 639.91 |
| 1586995200000 | 643.69 |
| 1587081600000 | 663.87 |
| 1587340800000 | 661.89 |
| 1587427200000 | 637.67 |
| 1587513600000 | 653.93 |
| 1587600000000 | 667.48 |
| 1587686400000 | 659.73 |
| 1587945600000 | 670.72 |
| 1588032000000 | 693.66 |
| 1588118400000 | 715.71 |
| 1588204800000 | 695.18 |
| 1588291200000 | 679.36 |
| 1588550400000 | 672.46 |
| 1588636800000 | 683.23 |
| 1588723200000 | 679.75 |
| 1588809600000 | 690.96 |
| 1588896000000 | 694.42 |
| 1589155200000 | 689.78 |
| 1589241600000 | 682.27 |
| 1589328000000 | 666.76 |
| 1589414400000 | 648.26 |
| 1589500800000 | 651.14 |
| 1589760000000 | 673.62 |
| 1589846400000 | 671.93 |
| 1589932800000 | 671.43 |
| 1590019200000 | 669.46 |
| 1590105600000 | 672.49 |
| 1590364800000 | 672.64 |
| 1590451200000 | 697.82 |
| 1590537600000 | 701.63 |
| 1590624000000 | 713.45 |
| 1590710400000 | 699.89 |
| 1590969600000 | 717.53 |
| 1591056000000 | 725.58 |
| 1591142400000 | 746.79 |
| 1591228800000 | 733.97 |
| 1591315200000 | 759.61 |
| 1591574400000 | 761.4 |
| 1591660800000 | 736.3 |
| 1591747200000 | 734.7 |
| 1591833600000 | 695.94 |
| 1591920000000 | 703.61 |
| 1592179200000 | 702.01 |
| 1592265600000 | 721.51 |
| 1592352000000 | 722.44 |
| 1592438400000 | 712.11 |
| 1592524800000 | 713.85 |
| 1592784000000 | 713.64 |
| 1592870400000 | 716.54 |
| 1592956800000 | 693.33 |
| 1593043200000 | 695.93 |
| 1593129600000 | 691.6 |
| 1593388800000 | 690.6 |
| 1593475200000 | 693.96 |
| 1593561600000 | 695.84 |
| 1593648000000 | 709.6 |
| 1593734400000 | 700.77 |
| 1593993600000 | 706 |
| 1594080000000 | 701.11 |
| 1594166400000 | 695.16 |
| 1594252800000 | 691.53 |
| 1594339200000 | 703.55 |
| 1594598400000 | 703.49 |
| 1594684800000 | 690.43 |
| 1594771200000 | 704.14 |
| 1594857600000 | 700.61 |
| 1594944000000 | 698.93 |
| 1595203200000 | 703.36 |
| 1595289600000 | 708.07 |
| 1595376000000 | 702.09 |
| 1595462400000 | 698.41 |
| 1595548800000 | 689.61 |
| 1595808000000 | 681.78 |
| 1595894400000 | 694.84 |
| 1595980800000 | 691.92 |
| 1596067200000 | 679.88 |
| 1596153600000 | 681.7 |
| 1596412800000 | 694.66 |
| 1596499200000 | 697.43 |
| 1596585600000 | 706.13 |
| 1596672000000 | 704.32 |
| 1596758400000 | 708.99 |
| 1597017600000 | 714.35 |
| 1597104000000 | 724.86 |
| 1597190400000 | 728.8 |
| 1597276800000 | 723.86 |
| 1597363200000 | 719.06 |
| 1597622400000 | 718.23 |
| 1597708800000 | 716.6 |
| 1597795200000 | 717.03 |
| 1597881600000 | 714.32 |
| 1597968000000 | 715.82 |
| 1598227200000 | 718.75 |
| 1598313600000 | 714.64 |
| 1598400000000 | 726.03 |
| 1598486400000 | 724.88 |
| 1598572800000 | 724.65 |
| 1598832000000 | 724.19 |
| 1598918400000 | 712.14 |
| 1599004800000 | 720.77 |
| 1599091200000 | 709.34 |
| 1599177600000 | 699.38 |
| 1599436800000 | 707.13 |
| 1599523200000 | 699.25 |
| 1599609600000 | 697.56 |
| 1599696000000 | 686.17 |
| 1599782400000 | 680.61 |
| 1600041600000 | 686.52 |
| 1600128000000 | 694.9 |
| 1600214400000 | 704.94 |
| 1600300800000 | 701.68 |
| 1600387200000 | 694.7 |
| 1600646400000 | 665.12 |
| 1600732800000 | 660.61 |
| 1600819200000 | 671.55 |
| 1600905600000 | 667.19 |
| 1600992000000 | 674.1 |
| 1601251200000 | 696.68 |
| 1601337600000 | 685.43 |
| 1601424000000 | 691.54 |
| 1601510400000 | 695.65 |
| 1601596800000 | 705.11 |
| 1601856000000 | 708.09 |
| 1601942400000 | 712.35 |
| 1602028800000 | 707.56 |
| 1602115200000 | 714.67 |
| 1602201600000 | 716.83 |
| 1602460800000 | 722.9 |
| 1602547200000 | 712.4 |
| 1602633600000 | 713.92 |
| 1602720000000 | 701.93 |
| 1602806400000 | 704.03 |
| 1603065600000 | 703.22 |
| 1603152000000 | 700.37 |
| 1603238400000 | 702.84 |
| 1603324800000 | 705.74 |
| 1603411200000 | 714.32 |
| 1603670400000 | 705.9 |
| 1603756800000 | 696.5 |
| 1603843200000 | 683.19 |
| 1603929600000 | 681.99 |
| 1604016000000 | 684.88 |
| 1604275200000 | 685.27 |
| 1604361600000 | 704.52 |
| 1604448000000 | 713.94 |
| 1604534400000 | 718.55 |
| 1604620800000 | 716.59 |
| 1604880000000 | 756.39 |
| 1604966400000 | 770.64 |
| 1605052800000 | 789.29 |
| 1605139200000 | 778.47 |
| 1605225600000 | 782.61 |
| 1605484800000 | 791.94 |
| 1605571200000 | 795.71 |
| 1605657600000 | 807.58 |
| 1605744000000 | 799.06 |
| 1605830400000 | 800.84 |
| 1606089600000 | 803.32 |
| 1606176000000 | 812.49 |
| 1606262400000 | 801.85 |
| 1606348800000 | 792.66 |
| 1606435200000 | 789.3 |
| 1606694400000 | 779.98 |
| 1606780800000 | 801.98 |
| 1606867200000 | 801.35 |
| 1606953600000 | 815.85 |
| 1607040000000 | 811.84 |
| 1607299200000 | 789.05 |
| 1607385600000 | 794.79 |
| 1607472000000 | 804.72 |
| 1607558400000 | 779.17 |
| 1607644800000 | 764.42 |
| 1607904000000 | 785.99 |
| 1607990400000 | 796.91 |
| 1608076800000 | 812.21 |
| 1608163200000 | 817.39 |
| 1608249600000 | 803.04 |
| 1608508800000 | 778.92 |
| 1608595200000 | 791.05 |
| 1608681600000 | 822.28 |
| 1608768000000 | 832.44 |
| 1608854400000 | 832.44 |
| 1609113600000 | 824.77 |
| 1609200000000 | 831.46 |
| 1609286400000 | 830.01 |
| 1609372800000 | 827.35 |
| 1609718400000 | 821.53 |
| 1609804800000 | 826.16 |
| 1609891200000 | 845.12 |
| 1609977600000 | 845.18 |
| 1610064000000 | 852.87 |
| 1610323200000 | 843.33 |
| 1610409600000 | 849.38 |
| 1610496000000 | 849.7 |
| 1610582400000 | 859.35 |
| 1610668800000 | 847.07 |
| 1610928000000 | 850.28 |
| 1611014400000 | 841.48 |
| 1611100800000 | 849.8 |
| 1611187200000 | 852.97 |
| 1611273600000 | 843.92 |
| 1611532800000 | 836.97 |
| 1611619200000 | 841.95 |
| 1611705600000 | 836.45 |
| 1611792000000 | 835.67 |
| 1611878400000 | 824.24 |
| 1612137600000 | 837.73 |
| 1612224000000 | 849.83 |
| 1612310400000 | 853.04 |
| 1612396800000 | 862.61 |
| 1612483200000 | 871.4 |
| 1612742400000 | 869.82 |
| 1612828800000 | 871.65 |
| 1612915200000 | 865.82 |
| 1613001600000 | 866.19 |
| 1613088000000 | 872.3 |
| 1613347200000 | 899.36 |
| 1613433600000 | 899.87 |
| 1613520000000 | 891.42 |
| 1613606400000 | 884.3 |
| 1613692800000 | 891.06 |
| 1613952000000 | 890.25 |
| 1614038400000 | 897.04 |
| 1614124800000 | 907.74 |
| 1614211200000 | 896.4 |
| 1614297600000 | 877.26 |
| 1614556800000 | 895.22 |
| 1614643200000 | 894.31 |
| 1614729600000 | 910.68 |
| 1614816000000 | 909.52 |
| 1614902400000 | 894.43 |
| 1615161600000 | 906.09 |
| 1615248000000 | 915.59 |
| 1615334400000 | 913.51 |
| 1615420800000 | 917.47 |
| 1615507200000 | 917.58 |
| 1615766400000 | 915.98 |
| 1615852800000 | 935.28 |
| 1615939200000 | 922.72 |
| 1616025600000 | 927.27 |
| 1616112000000 | 918.65 |
| 1616371200000 | 916.21 |
| 1616457600000 | 919.94 |
| 1616544000000 | 920.21 |
| 1616630400000 | 924.48 |
| 1616716800000 | 935.59 |
| 1616976000000 | 931.59 |
| 1617062400000 | 940.52 |
| 1617148800000 | 938.51 |
| 1617235200000 | 950.37 |
| 1617321600000 | 950.53 |
| 1617580800000 | 952.61 |
| 1617667200000 | 957.2 |
| 1617753600000 | 956.13 |
| 1617840000000 | 958.37 |
| 1617926400000 | 959.15 |
| 1618185600000 | 956.94 |
| 1618272000000 | 958.04 |
| 1618358400000 | 959.03 |
| 1618444800000 | 964.53 |
| 1618531200000 | 969.62 |
| 1618790400000 | 979.48 |
| 1618876800000 | 957.98 |
| 1618963200000 | 955.18 |
| 1619049600000 | 960.21 |
| 1619136000000 | 958.22 |
| 1619395200000 | 963.16 |
| 1619481600000 | 962.13 |
| 1619568000000 | 963.22 |
| 1619654400000 | 964.66 |
| 1619740800000 | 961.36 |
| 1620000000000 | 964.12 |
| 1620086400000 | 955.07 |
| 1620172800000 | 967.76 |
| 1620259200000 | 964.83 |
| 1620345600000 | 975.11 |
| 1620604800000 | 989.09 |
| 1620691200000 | 965.7 |
| 1620777600000 | 970.51 |
| 1620864000000 | 964.78 |
| 1620950400000 | 978.47 |
| 1621209600000 | 975.03 |
| 1621296000000 | 981.43 |
| 1621382400000 | 972.4 |
| 1621468800000 | 982.91 |
| 1621555200000 | 984.43 |
| 1621814400000 | 986.73 |
| 1621900800000 | 982.33 |
| 1621987200000 | 987.01 |
| 1622073600000 | 994.27 |
| 1622160000000 | 998.56 |
| 1622419200000 | 997.45 |
| 1622505600000 | 1000.83 |
| 1622592000000 | 1004.32 |
| 1622678400000 | 1000.29 |
| 1622764800000 | 1003.27 |
| 1623024000000 | 1009.95 |
| 1623110400000 | 1010.15 |
| 1623196800000 | 996.97 |
| 1623283200000 | 997.8 |
| 1623369600000 | 1008.89 |
| 1623628800000 | 1008.61 |
| 1623715200000 | 1005.71 |
| 1623801600000 | 1009.59 |
| 1623888000000 | 1014.21 |
| 1623974400000 | 992.99 |
| 1624233600000 | 1007.66 |
| 1624320000000 | 1014.77 |
| 1624406400000 | 1011.24 |
| 1624492800000 | 1008.73 |
| 1624579200000 | 1010.98 |
| 1624838400000 | 1003.85 |
| 1624924800000 | 1002.19 |
| 1625011200000 | 997.43 |
| 1625097600000 | 1005.86 |
| 1625184000000 | 1008.7 |
| 1625443200000 | 1024.93 |
| 1625529600000 | 1017.95 |
| 1625616000000 | 1024.02 |
| 1625702400000 | 998.47 |
| 1625788800000 | 1018.31 |
| 1626048000000 | 1025.65 |
| 1626134400000 | 1023.88 |
| 1626220800000 | 1019.47 |
| 1626307200000 | 1006.86 |
| 1626393600000 | 1001.72 |
| 1626652800000 | 967.84 |
| 1626739200000 | 971.49 |
| 1626825600000 | 996.93 |
| 1626912000000 | 1007.93 |
| 1626998400000 | 1018.68 |
| 1627257600000 | 1020.17 |
| 1627344000000 | 1020.74 |
| 1627430400000 | 1026.92 |
| 1627516800000 | 1026.2 |
| 1627603200000 | 1021.03 |
| 1627862400000 | 1027.18 |
| 1627948800000 | 1028.42 |
| 1628035200000 | 1037.9 |
| 1628121600000 | 1044.55 |
| 1628208000000 | 1053.12 |
| 1628467200000 | 1052.9 |
| 1628553600000 | 1059.35 |
| 1628640000000 | 1067.3 |
| 1628726400000 | 1064.53 |
| 1628812800000 | 1063.34 |
| 1629072000000 | 1060.05 |
| 1629158400000 | 1053 |
| 1629244800000 | 1059.63 |
| 1629331200000 | 1044.43 |
| 1629417600000 | 1048.31 |
| 1629676800000 | 1053.06 |
| 1629763200000 | 1056.43 |
| 1629849600000 | 1063.29 |
| 1629936000000 | 1059.58 |
| 1630022400000 | 1060.98 |
| 1630281600000 | 1060.93 |
| 1630368000000 | 1060.37 |
| 1630454400000 | 1066.31 |
| 1630540800000 | 1065.55 |
| 1630627200000 | 1064.92 |
| 1630886400000 | 1067.7 |
| 1630972800000 | 1060.21 |
| 1631059200000 | 1048.41 |
| 1631145600000 | 1053.52 |
| 1631232000000 | 1049.38 |
| 1631491200000 | 1057.14 |
| 1631577600000 | 1052.74 |
| 1631664000000 | 1043.16 |
| 1631750400000 | 1053.85 |
| 1631836800000 | 1049.56 |
| 1632096000000 | 1028.4 |
| 1632182400000 | 1040.56 |
| 1632268800000 | 1053.09 |
| 1632355200000 | 1060.79 |
| 1632441600000 | 1048.94 |
| 1632700800000 | 1052.2 |
| 1632787200000 | 1022.21 |
| 1632873600000 | 1021.94 |
| 1632960000000 | 1022.88 |
| 1633046400000 | 1021.52 |
| 1633305600000 | 1014.11 |
| 1633392000000 | 1028.41 |
| 1633478400000 | 1014.91 |
| 1633564800000 | 1025.51 |
| 1633651200000 | 1026.47 |
| 1633910400000 | 1026.05 |
| 1633996800000 | 1030.43 |
| 1634083200000 | 1037.26 |
| 1634169600000 | 1044.96 |
| 1634256000000 | 1058.4 |
| 1634515200000 | 1054.51 |
| 1634601600000 | 1063.16 |
| 1634688000000 | 1059.52 |
| 1634774400000 | 1057.12 |
| 1634860800000 | 1049.73 |
| 1635120000000 | 1052.75 |
| 1635206400000 | 1066.27 |
| 1635292800000 | 1059.55 |
| 1635379200000 | 1058.6 |
| 1635465600000 | 1058.29 |
| 1635724800000 | 1058.97 |
| 1635811200000 | 1054.33 |
| 1635897600000 | 1053.18 |
| 1635984000000 | 1048.88 |
| 1636070400000 | 1050.96 |
| 1636329600000 | 1049.51 |
| 1636416000000 | 1043.31 |
| 1636502400000 | 1056.38 |
| 1636588800000 | 1060.26 |
| 1636675200000 | 1063.47 |
| 1636934400000 | 1070.64 |
| 1637020800000 | 1072.78 |
| 1637107200000 | 1070.7 |
| 1637193600000 | 1075.99 |
| 1637280000000 | 1075.49 |
| 1637539200000 | 1079.85 |
| 1637625600000 | 1069.69 |
| 1637712000000 | 1074.63 |
| 1637798400000 | 1078.49 |
| 1637884800000 | 1037.25 |
| 1638144000000 | 1046.86 |
| 1638230400000 | 1031.35 |
| 1638316800000 | 1049.19 |
| 1638403200000 | 1040.23 |
| 1638489600000 | 1035.13 |
| 1638748800000 | 1046.86 |
| 1638835200000 | 1062.18 |
| 1638921600000 | 1053.22 |
| 1639008000000 | 1054.05 |
| 1639094400000 | 1046.78 |
| 1639353600000 | 1036.58 |
| 1639440000000 | 1036.36 |
| 1639526400000 | 1030.04 |
| 1639612800000 | 1041.39 |
| 1639699200000 | 1042.77 |
| 1639958400000 | 1030.28 |
| 1640044800000 | 1046.24 |
| 1640131200000 | 1061.35 |
| 1640217600000 | 1073.86 |
| 1640304000000 | 1073.08 |
| 1640563200000 | 1074.49 |
| 1640649600000 | 1077.18 |
| 1640736000000 | 1090.27 |
| 1640822400000 | 1092.31 |
| 1640908800000 | 1089.28 |
| 1641168000000 | 1089.19 |
| 1641254400000 | 1110.97 |
| 1641340800000 | 1110.51 |
| 1641427200000 | 1101.4 |
| 1641513600000 | 1101.89 |
| 1641772800000 | 1095.36 |
| 1641859200000 | 1100.82 |
| 1641945600000 | 1099.23 |
| 1642032000000 | 1099.97 |
| 1642118400000 | 1088.3 |
| 1642377600000 | 1096.5 |
| 1642464000000 | 1089.37 |
| 1642550400000 | 1092.51 |
| 1642636800000 | 1093.32 |
| 1642723200000 | 1066.42 |
| 1642982400000 | 1029.05 |
| 1643068800000 | 1044.45 |
| 1643155200000 | 1057.45 |
| 1643241600000 | 1063.51 |
| 1643328000000 | 1055.96 |
| 1643587200000 | 1059.59 |
| 1643673600000 | 1069.74 |
| 1643760000000 | 1080.43 |
| 1643846400000 | 1060.03 |
| 1643932800000 | 1034.61 |
| 1644192000000 | 1038.71 |
| 1644278400000 | 1040.57 |
| 1644364800000 | 1056.24 |
| 1644451200000 | 1060.01 |
| 1644537600000 | 1058.24 |
| 1644796800000 | 1037.32 |
| 1644883200000 | 1045.93 |
| 1644969600000 | 1045.74 |
| 1645056000000 | 1036.89 |
| 1645142400000 | 1031.15 |
| 1645401600000 | 1024.65 |
| 1645488000000 | 1021.41 |
| 1645574400000 | 1022.73 |
| 1645660800000 | 977.01 |
| 1645747200000 | 1013.09 |
| 1646006400000 | 1019.05 |
| 1646092800000 | 985.79 |
| 1646179200000 | 995.52 |
| 1646265600000 | 972.93 |
| 1646352000000 | 947.82 |
| 1646611200000 | 932.67 |
| 1646697600000 | 928.09 |
| 1646784000000 | 962.02 |
| 1646870400000 | 952.7 |
| 1646956800000 | 965.16 |
| 1647216000000 | 983.75 |
| 1647302400000 | 979.29 |
| 1647388800000 | 1003.63 |
| 1647475200000 | 1001.17 |
| 1647561600000 | 1016.55 |
| 1647820800000 | 1008.9 |
| 1647907200000 | 1026.3 |
| 1647993600000 | 1011.07 |
| 1648080000000 | 1005.39 |
| 1648166400000 | 1006.9 |
| 1648425600000 | 1002.18 |
| 1648512000000 | 1010.38 |
| 1648598400000 | 995.61 |
| 1648684800000 | 989.31 |
| 1648771200000 | 995.72 |
| 1649030400000 | 1003.53 |
| 1649116800000 | 1017.15 |
| 1649203200000 | 1005.05 |
| 1649289600000 | 1000.09 |
| 1649376000000 | 1007.64 |
| 1649635200000 | 1004.72 |
| 1649721600000 | 995.18 |
| 1649808000000 | 992.72 |
| 1649894400000 | 1006.49 |
| 1649980800000 | 1006.49 |
| 1650240000000 | 1002.8 |
| 1650326400000 | 997.23 |
| 1650412800000 | 1002.68 |
| 1650499200000 | 1008.47 |
| 1650585600000 | 987.72 |
| 1650844800000 | 975.97 |
| 1650931200000 | 968.38 |
| 1651017600000 | 966.11 |
| 1651104000000 | 968.42 |
| 1651190400000 | 974.11 |
| 1651449600000 | 973.88 |
| 1651536000000 | 967.22 |
| 1651622400000 | 947.08 |
| 1651708800000 | 931.52 |
| 1651795200000 | 903.92 |
| 1652054400000 | 886.04 |
| 1652140800000 | 891.31 |
| 1652227200000 | 903.07 |
| 1652313600000 | 904.05 |
| 1652400000000 | 924.46 |
| 1652659200000 | 929.9 |
| 1652745600000 | 941.18 |
| 1652832000000 | 930.42 |
| 1652918400000 | 914.47 |
| 1653004800000 | 926.07 |
| 1653264000000 | 939.03 |
| 1653350400000 | 918.54 |
| 1653436800000 | 929.86 |
| 1653523200000 | 941.17 |
| 1653609600000 | 948.73 |
| 1653868800000 | 952.06 |
| 1653955200000 | 945.89 |
| 1654041600000 | 933.47 |
| 1654128000000 | 932.66 |
| 1654214400000 | 930.63 |
| 1654473600000 | 946.2 |
| 1654560000000 | 941.33 |
| 1654646400000 | 933.53 |
| 1654732800000 | 927.54 |
| 1654819200000 | 905.4 |
| 1655078400000 | 879.07 |
| 1655164800000 | 864.69 |
| 1655251200000 | 888.44 |
| 1655337600000 | 871.73 |
| 1655424000000 | 873.73 |
| 1655683200000 | 880.1 |
| 1655769600000 | 875.2 |
| 1655856000000 | 874.31 |
| 1655942400000 | 866.64 |
| 1656028800000 | 889.52 |
| 1656288000000 | 889.68 |
| 1656374400000 | 894.02 |
| 1656460800000 | 877.71 |
| 1656547200000 | 862.22 |
| 1656633600000 | 857.96 |
| 1656892800000 | 865.56 |
| 1656979200000 | 849.11 |
| 1657065600000 | 863.35 |
| 1657152000000 | 884.04 |
| 1657238400000 | 890.71 |
| 1657497600000 | 886.4 |
| 1657584000000 | 896.68 |
| 1657670400000 | 888.65 |
| 1657756800000 | 870.1 |
| 1657843200000 | 879.85 |
| 1658102400000 | 892.59 |
| 1658188800000 | 900.86 |
| 1658275200000 | 901.42 |
| 1658361600000 | 908.44 |
| 1658448000000 | 916.99 |
| 1658707200000 | 919.87 |
| 1658793600000 | 914.87 |
| 1658880000000 | 921.34 |
| 1658966400000 | 927.28 |
| 1659052800000 | 943.15 |
| 1659312000000 | 947.08 |
| 1659398400000 | 942.96 |
| 1659484800000 | 949.21 |
| 1659571200000 | 946.91 |
| 1659657600000 | 937.9 |
| 1659916800000 | 945.46 |
| 1660003200000 | 935.82 |
| 1660089600000 | 959.38 |
| 1660176000000 | 955.13 |
| 1660262400000 | 960.66 |
| 1660521600000 | 965.44 |
| 1660608000000 | 965.57 |
| 1660694400000 | 951.15 |
| 1660780800000 | 952.33 |
| 1660867200000 | 931.63 |
| 1661126400000 | 923.25 |
| 1661212800000 | 916.49 |
| 1661299200000 | 906.42 |
| 1661385600000 | 903.64 |
| 1661472000000 | 887.59 |
| 1661731200000 | 883.13 |
| 1661817600000 | 875.42 |
| 1661904000000 | 864.75 |
| 1661990400000 | 844.19 |
| 1662076800000 | 860.12 |
| 1662336000000 | 859.65 |
| 1662422400000 | 877.47 |
| 1662508800000 | 864.55 |
| 1662595200000 | 862.02 |
| 1662681600000 | 876.62 |
| 1662940800000 | 897.96 |
| 1663027200000 | 876.66 |
| 1663113600000 | 863.96 |
| 1663200000000 | 862.23 |
| 1663286400000 | 853.14 |
| 1663545600000 | 852.65 |
| 1663632000000 | 837.27 |
| 1663718400000 | 847.5 |
| 1663804800000 | 832.15 |
| 1663891200000 | 793.28 |
| 1664150400000 | 772.16 |
| 1664236800000 | 747.06 |
| 1664323200000 | 741.01 |
| 1664409600000 | 718.34 |
| 1664496000000 | 740.98 |
| 1664755200000 | 757.62 |
| 1664841600000 | 776.53 |
| 1664928000000 | 756.05 |
| 1665014400000 | 749.35 |
| 1665100800000 | 740.68 |
| 1665360000000 | 738.97 |
| 1665446400000 | 729.72 |
| 1665532800000 | 707.87 |
| 1665619200000 | 741.47 |
| 1665705600000 | 748.3 |
| 1665964800000 | 774.46 |
| 1666051200000 | 765.36 |
| 1666137600000 | 751.52 |
| 1666224000000 | 758.61 |
| 1666310400000 | 744.01 |
| 1666569600000 | 761.23 |
| 1666656000000 | 783.2 |
| 1666742400000 | 790.27 |
| 1666828800000 | 795.99 |
| 1666915200000 | 790.84 |
| 1667174400000 | 794.89 |
| 1667260800000 | 805.93 |
| 1667347200000 | 804.82 |
| 1667433600000 | 788.41 |
| 1667520000000 | 797.28 |
| 1667779200000 | 805.86 |
| 1667865600000 | 814.54 |
| 1667952000000 | 803.53 |
| 1668038400000 | 843.98 |
| 1668124800000 | 846.22 |
| 1668384000000 | 845.92 |
| 1668470400000 | 847.35 |
| 1668556800000 | 830.94 |
| 1668643200000 | 833.83 |
| 1668729600000 | 857 |
| 1668988800000 | 856.97 |
| 1669075200000 | 862.06 |
| 1669161600000 | 874.21 |
| 1669248000000 | 884.35 |
| 1669334400000 | 879.62 |
| 1669593600000 | 863.95 |
| 1669680000000 | 862.73 |
| 1669766400000 | 858.41 |
| 1669852800000 | 874 |
| 1669939200000 | 873.67 |
| 1670198400000 | 867.55 |
| 1670284800000 | 865.95 |
| 1670371200000 | 858.87 |
| 1670457600000 | 851.21 |
| 1670544000000 | 862.78 |
| 1670803200000 | 853.85 |
| 1670889600000 | 867.7 |
| 1670976000000 | 867.75 |
| 1671062400000 | 845.5 |
| 1671148800000 | 826.28 |
| 1671408000000 | 828.51 |
| 1671494400000 | 823.56 |
| 1671580800000 | 838.53 |
| 1671667200000 | 828.62 |
| 1671753600000 | 831.92 |
| 1672012800000 | 831.92 |
| 1672099200000 | 826.07 |
| 1672185600000 | 833.95 |
| 1672272000000 | 835.94 |
| 1672358400000 | 825.23 |
| 1672617600000 | 825.23 |
| 1672704000000 | 848.42 |
| 1672790400000 | 862.8 |
| 1672876800000 | 865.37 |
| 1672963200000 | 875 |
| 1673222400000 | 875.47 |
| 1673308800000 | 869.1 |
| 1673395200000 | 869.08 |
| 1673481600000 | 885 |
| 1673568000000 | 890.93 |
| 1673827200000 | 897.4 |
| 1673913600000 | 901.24 |
| 1674000000000 | 905.28 |
| 1674086400000 | 894.66 |
| 1674172800000 | 898.23 |
| 1674432000000 | 899.62 |
| 1674518400000 | 897.39 |
| 1674604800000 | 899.77 |
| 1674691200000 | 911.19 |
| 1674777600000 | 919.65 |
| 1675036800000 | 917.74 |
| 1675123200000 | 907.86 |
| 1675209600000 | 906.04 |
| 1675296000000 | 931.32 |
| 1675382400000 | 919.91 |
| 1675641600000 | 912.17 |
| 1675728000000 | 912.29 |
| 1675814400000 | 918.65 |
| 1675900800000 | 919.88 |
| 1675987200000 | 906.98 |
| 1676246400000 | 909.56 |
| 1676332800000 | 911.52 |
| 1676419200000 | 901.42 |
| 1676505600000 | 906.22 |
| 1676592000000 | 900.71 |
| 1676851200000 | 902.72 |
| 1676937600000 | 899.41 |
| 1677024000000 | 895.89 |
| 1677110400000 | 900.11 |
| 1677196800000 | 894.6 |
| 1677456000000 | 907.6 |
| 1677542400000 | 914.64 |
| 1677628800000 | 893.19 |
| 1677715200000 | 890.41 |
| 1677801600000 | 899.55 |
| 1678060800000 | 900.67 |
| 1678147200000 | 891.06 |
| 1678233600000 | 888.59 |
| 1678320000000 | 887.11 |
| 1678406400000 | 873.56 |
| 1678665600000 | 846.92 |
| 1678752000000 | 860.34 |
| 1678838400000 | 839.83 |
| 1678924800000 | 850.97 |
| 1679011200000 | 831.71 |
| 1679270400000 | 838.72 |
| 1679356800000 | 849.62 |
| 1679443200000 | 847.01 |
| 1679529600000 | 841.25 |
| 1679616000000 | 830.23 |
| 1679875200000 | 836.51 |
| 1679961600000 | 834.22 |
| 1680048000000 | 849.5 |
| 1680134400000 | 865.18 |
| 1680220800000 | 869.33 |
| 1680480000000 | 868.83 |
| 1680566400000 | 868.49 |
| 1680652800000 | 863.81 |
| 1680739200000 | 876.59 |
| 1680825600000 | 876.59 |
| 1681084800000 | 878 |
| 1681171200000 | 885.7 |
| 1681257600000 | 887.04 |
| 1681344000000 | 887.04 |
| 1681430400000 | 891.41 |
| 1681689600000 | 891.76 |
| 1681776000000 | 896.54 |
| 1681862400000 | 897.48 |
| 1681948800000 | 895.2 |
| 1682035200000 | 895.1 |
| 1682294400000 | 895.47 |
| 1682380800000 | 891.76 |
| 1682467200000 | 896.46 |
| 1682553600000 | 901.33 |
| 1682640000000 | 910.39 |
| 1682899200000 | 911.84 |
| 1682985600000 | 900.28 |
| 1683072000000 | 895.88 |
| 1683158400000 | 895.66 |
| 1683244800000 | 909.61 |
| 1683504000000 | 909.96 |
| 1683590400000 | 908.35 |
| 1683676800000 | 905.01 |
| 1683763200000 | 902.6 |
| 1683849600000 | 902.72 |
| 1684108800000 | 911.33 |
| 1684195200000 | 906.01 |
| 1684281600000 | 904.69 |
| 1684368000000 | 904.7 |
| 1684454400000 | 907.15 |
| 1684713600000 | 908.89 |
| 1684800000000 | 912.2 |
| 1684886400000 | 891.64 |
| 1684972800000 | 884.28 |
| 1685059200000 | 884.35 |
| 1685318400000 | 885.57 |
| 1685404800000 | 889.61 |
| 1685491200000 | 885.98 |
| 1685577600000 | 896.23 |
| 1685664000000 | 907.92 |
| 1685923200000 | 898.78 |
| 1686009600000 | 908.14 |
| 1686096000000 | 906.94 |
| 1686182400000 | 904.34 |
| 1686268800000 | 906.86 |
| 1686528000000 | 903.01 |
| 1686614400000 | 901.27 |
| 1686700800000 | 902.39 |
| 1686787200000 | 894.3 |
| 1686873600000 | 899.11 |
| 1687132800000 | 893.09 |
| 1687219200000 | 887.52 |
| 1687305600000 | 870.47 |
| 1687392000000 | 858.73 |
| 1687478400000 | 851.51 |
| 1687737600000 | 850.87 |
| 1687824000000 | 854.84 |
| 1687910400000 | 859.14 |
| 1687996800000 | 852.5 |
| 1688083200000 | 866.45 |
| 1688342400000 | 873.3 |
| 1688428800000 | 874.92 |
| 1688515200000 | 866.83 |
| 1688601600000 | 847.8 |
| 1688688000000 | 849.85 |
| 1688947200000 | 849.02 |
| 1689033600000 | 858.73 |
| 1689120000000 | 877.83 |
| 1689206400000 | 883.99 |
| 1689292800000 | 878.48 |
| 1689552000000 | 873.28 |
| 1689638400000 | 885.47 |
| 1689724800000 | 907.12 |
| 1689811200000 | 909.4 |
| 1689897600000 | 906.97 |
| 1690156800000 | 909.49 |
| 1690243200000 | 914.03 |
| 1690329600000 | 922.5 |
| 1690416000000 | 919.71 |
| 1690502400000 | 911.73 |
| 1690761600000 | 911.39 |
| 1690848000000 | 901.19 |
| 1690934400000 | 883.45 |
| 1691020800000 | 886.37 |
| 1691107200000 | 888.34 |
| 1691366400000 | 887.99 |
| 1691452800000 | 884.53 |
| 1691539200000 | 884.86 |
| 1691625600000 | 890.25 |
| 1691712000000 | 882.07 |
| 1691971200000 | 881.59 |
| 1692057600000 | 876.71 |
| 1692144000000 | 877.4 |
| 1692230400000 | 871.01 |
| 1692316800000 | 863.71 |
| 1692576000000 | 854.1 |
| 1692662400000 | 859.1 |
| 1692748800000 | 864.61 |
| 1692835200000 | 864.04 |
| 1692921600000 | 861.37 |
| 1693180800000 | 860.22 |
| 1693267200000 | 879.74 |
| 1693353600000 | 883.49 |
| 1693440000000 | 886.94 |
| 1693526400000 | 884.36 |
| 1693785600000 | 884.27 |
| 1693872000000 | 880.91 |
| 1693958400000 | 875.67 |
| 1694044800000 | 872.67 |
| 1694131200000 | 877.33 |
| 1694390400000 | 882.78 |
| 1694476800000 | 885.68 |
| 1694563200000 | 889.53 |
| 1694649600000 | 905.84 |
| 1694736000000 | 903.6 |
| 1694995200000 | 886.9 |
| 1695081600000 | 889.27 |
| 1695168000000 | 904.7 |
| 1695254400000 | 897.21 |
| 1695340800000 | 893.82 |
| 1695600000000 | 884.49 |
| 1695686400000 | 885.23 |
| 1695772800000 | 876.02 |
| 1695859200000 | 867.42 |
| 1695945600000 | 874.9 |
| 1696204800000 | 859.81 |
| 1696291200000 | 845.64 |
| 1696377600000 | 842 |
| 1696464000000 | 849.84 |
| 1696550400000 | 858.87 |
| 1696809600000 | 850.97 |
| 1696896000000 | 873.16 |
| 1696982400000 | 874.18 |
| 1697068800000 | 869.66 |
| 1697155200000 | 857.29 |
| 1697414400000 | 862.81 |
| 1697500800000 | 867.56 |
| 1697587200000 | 855.85 |
| 1697673600000 | 839.55 |
| 1697760000000 | 829.98 |
| 1698019200000 | 830.26 |
| 1698105600000 | 825.85 |
| 1698192000000 | 820.9 |
| 1698278400000 | 822 |
| 1698364800000 | 815.02 |
| 1698624000000 | 816.43 |
| 1698710400000 | 824.35 |
| 1698796800000 | 832.13 |
| 1698883200000 | 849.66 |
| 1698969600000 | 866.77 |
| 1699228800000 | 856.98 |
| 1699315200000 | 860.48 |
| 1699401600000 | 858.44 |
| 1699488000000 | 867.75 |
| 1699574400000 | 857.6 |
| 1699833600000 | 864.29 |
| 1699920000000 | 887.11 |
| 1700006400000 | 888.67 |
| 1700092800000 | 876.55 |
| 1700179200000 | 888.34 |
| 1700438400000 | 887.93 |
| 1700524800000 | 882.81 |
| 1700611200000 | 886.65 |
| 1700697600000 | 888.7 |
| 1700784000000 | 893.95 |
| 1701043200000 | 895.25 |
| 1701129600000 | 895.45 |
| 1701216000000 | 902.99 |
| 1701302400000 | 900.77 |
| 1701388800000 | 914.22 |
| 1701648000000 | 915 |
| 1701734400000 | 921.05 |
| 1701820800000 | 932.9 |
| 1701907200000 | 932.71 |
| 1701993600000 | 935.99 |
| 1702252800000 | 940.09 |
| 1702339200000 | 932.17 |
| 1702425600000 | 929.67 |
| 1702512000000 | 957.25 |
| 1702598400000 | 951.06 |
| 1702857600000 | 946.5 |
| 1702944000000 | 951.72 |
| 1703030400000 | 962.09 |
| 1703116800000 | 955.46 |
| 1703203200000 | 960.93 |
| 1703462400000 | 960.93 |
| 1703548800000 | 959.25 |
| 1703635200000 | 962.94 |
| 1703721600000 | 958.67 |
| 1703808000000 | 960.48 |
| 1704153600000 | 955.81 |
| 1704240000000 | 953.69 |
| 1704326400000 | 962.21 |
| 1704412800000 | 960.36 |
| 1704672000000 | 971.52 |
| 1704758400000 | 966.91 |
| 1704844800000 | 957.22 |
| 1704931200000 | 939.55 |
| 1705017600000 | 946.94 |
| 1705276800000 | 943.66 |
| 1705363200000 | 939.05 |
| 1705449600000 | 922.48 |
| 1705536000000 | 925.67 |
| 1705622400000 | 922.47 |
| 1705881600000 | 939.66 |
| 1705968000000 | 935.34 |
| 1706054400000 | 941.9 |
| 1706140800000 | 943.64 |
| 1706227200000 | 948.86 |
| 1706486400000 | 947.61 |
| 1706572800000 | 947 |
| 1706659200000 | 946.46 |
| 1706745600000 | 933.85 |
| 1706832000000 | 937.01 |
| 1707091200000 | 925.24 |
| 1707177600000 | 932.55 |
| 1707264000000 | 927.71 |
| 1707350400000 | 919.47 |
| 1707436800000 | 914.61 |
| 1707696000000 | 921.75 |
| 1707782400000 | 909.02 |
| 1707868800000 | 912.73 |
| 1707955200000 | 920.04 |
| 1708041600000 | 929.54 |
| 1708300800000 | 929.69 |
| 1708387200000 | 938.81 |
| 1708473600000 | 935.9 |
| 1708560000000 | 938.68 |
| 1708646400000 | 940.68 |
| 1708905600000 | 934.74 |
| 1708992000000 | 935.52 |
| 1709078400000 | 931.97 |
| 1709164800000 | 937.15 |
| 1709251200000 | 948.94 |
| 1709510400000 | 943.69 |
| 1709596800000 | 949.29 |
| 1709683200000 | 955.15 |
| 1709769600000 | 963.73 |
| 1709856000000 | 968.79 |
| 1710115200000 | 964.78 |
| 1710201600000 | 968.03 |
| 1710288000000 | 964.61 |
| 1710374400000 | 962.62 |
| 1710460800000 | 963.93 |
| 1710720000000 | 961.19 |
| 1710806400000 | 958.89 |
| 1710892800000 | 964.85 |
| 1710979200000 | 980.43 |
| 1711065600000 | 983.13 |
| 1711324800000 | 980.1 |
| 1711411200000 | 984.18 |
| 1711497600000 | 987.55 |
| 1711584000000 | 991.91 |
| 1711670400000 | 991.91 |
| 1711929600000 | 991.47 |
| 1712016000000 | 980.58 |
| 1712102400000 | 980.78 |
| 1712188800000 | 989.98 |
| 1712275200000 | 977.49 |
| 1712534400000 | 982.18 |
| 1712620800000 | 976.96 |
| 1712707200000 | 978.7 |
| 1712793600000 | 973.8 |
| 1712880000000 | 975.84 |
| 1713139200000 | 978.83 |
| 1713225600000 | 957.66 |
| 1713312000000 | 960.75 |
| 1713398400000 | 968.54 |
| 1713484800000 | 965.96 |
| 1713744000000 | 975.09 |
| 1713830400000 | 986.86 |
| 1713916800000 | 980 |
| 1714003200000 | 981.34 |
| 1714089600000 | 993 |
| 1714348800000 | 1001.66 |
| 1714435200000 | 997.37 |
| 1714521600000 | 997.23 |
| 1714608000000 | 999.54 |
| 1714694400000 | 1007.45 |
| 1714953600000 | 1008.54 |
| 1715040000000 | 1025.66 |
| 1715126400000 | 1030.11 |
| 1715212800000 | 1034.69 |
| 1715299200000 | 1039.63 |
| 1715558400000 | 1038.02 |
| 1715644800000 | 1045.46 |
| 1715731200000 | 1055.83 |
| 1715817600000 | 1064.94 |
| 1715904000000 | 1064.44 |
| 1716163200000 | 1067.38 |
| 1716249600000 | 1066.65 |
| 1716336000000 | 1066.65 |
| 1716422400000 | 1059.54 |
| 1716508800000 | 1061.93 |
| 1716768000000 | 1063.92 |
| 1716854400000 | 1060.17 |
| 1716940800000 | 1049.24 |
| 1717027200000 | 1066.27 |
| 1717113600000 | 1066.69 |
| 1717372800000 | 1076.38 |
| 1717459200000 | 1071.87 |
| 1717545600000 | 1064.71 |
| 1717632000000 | 1069.87 |
| 1717718400000 | 1062.76 |
| 1717977600000 | 1063.99 |
| 1718064000000 | 1048.76 |
| 1718150400000 | 1062.1 |
| 1718236800000 | 1051.69 |
| 1718323200000 | 1048.57 |
| 1718582400000 | 1047.55 |
| 1718668800000 | 1057.11 |
| 1718755200000 | 1057.47 |
| 1718841600000 | 1067.29 |
| 1718928000000 | 1060.62 |
| 1719187200000 | 1067.88 |
| 1719273600000 | 1060.08 |
| 1719360000000 | 1054.06 |
| 1719446400000 | 1055.48 |
| 1719532800000 | 1049.07 |
| 1719792000000 | 1052.95 |
| 1719878400000 | 1047.32 |
| 1719964800000 | 1065.96 |
| 1720051200000 | 1075.8 |
| 1720137600000 | 1085.05 |
| 1720396800000 | 1088.02 |
| 1720483200000 | 1075.07 |
| 1720569600000 | 1090.08 |
| 1720656000000 | 1107.94 |
| 1720742400000 | 1111.07 |
| 1721001600000 | 1104.83 |
| 1721088000000 | 1107.06 |
| 1721174400000 | 1107.83 |
| 1721260800000 | 1114.03 |
| 1721347200000 | 1105.05 |
| 1721606400000 | 1109.75 |
| 1721692800000 | 1112.46 |
| 1721779200000 | 1108.39 |
| 1721865600000 | 1103.85 |
| 1721952000000 | 1119.78 |
| 1722211200000 | 1128.79 |
| 1722297600000 | 1133.49 |
| 1722384000000 | 1137.34 |
| 1722470400000 | 1120.51 |
| 1722556800000 | 1084.89 |
| 1722816000000 | 1050.05 |
| 1722902400000 | 1052.77 |
| 1722988800000 | 1072.63 |
| 1723075200000 | 1073.81 |
| 1723161600000 | 1084.03 |
| 1723420800000 | 1090.38 |
| 1723507200000 | 1097.03 |
| 1723593600000 | 1104.22 |
| 1723680000000 | 1120.68 |
| 1723766400000 | 1120.74 |
| 1724025600000 | 1129.2 |
| 1724112000000 | 1115.3 |
| 1724198400000 | 1119 |
| 1724284800000 | 1126.61 |
| 1724371200000 | 1138.62 |
| 1724630400000 | 1140.24 |
| 1724716800000 | 1140.5 |
| 1724803200000 | 1134.43 |
| 1724889600000 | 1136.62 |
| 1724976000000 | 1141.77 |
| 1725235200000 | 1145.83 |
| 1725321600000 | 1136.64 |
| 1725408000000 | 1135.09 |
| 1725494400000 | 1146.11 |
| 1725580800000 | 1130.53 |
| 1725840000000 | 1139.9 |
| 1725926400000 | 1135.6 |
| 1726012800000 | 1131.63 |
| 1726099200000 | 1142.2 |
| 1726185600000 | 1150.41 |
| 1726444800000 | 1152.49 |
| 1726531200000 | 1158.7 |
| 1726617600000 | 1151.94 |
| 1726704000000 | 1165.14 |
| 1726790400000 | 1152.47 |
| 1727049600000 | 1161.7 |
| 1727136000000 | 1163.52 |
| 1727222400000 | 1155.45 |
| 1727308800000 | 1165.99 |
| 1727395200000 | 1170.64 |
| 1727654400000 | 1159.36 |
| 1727740800000 | 1154.38 |
| 1727827200000 | 1142.88 |
| 1727913600000 | 1132.55 |
| 1728000000000 | 1146.67 |
| 1728259200000 | 1141.68 |
| 1728345600000 | 1133.48 |
| 1728432000000 | 1144.43 |
| 1728518400000 | 1142.13 |
| 1728604800000 | 1147.2 |
| 1728864000000 | 1151.67 |
| 1728950400000 | 1163.09 |
| 1729036800000 | 1173.46 |
| 1729123200000 | 1188.23 |
| 1729209600000 | 1182.96 |
| 1729468800000 | 1170.15 |
| 1729555200000 | 1168.85 |
| 1729641600000 | 1162.6 |
| 1729728000000 | 1162.82 |
| 1729814400000 | 1147.51 |
| 1730073600000 | 1151.21 |
| 1730160000000 | 1139.28 |
| 1730246400000 | 1135.14 |
| 1730332800000 | 1099.24 |
| 1730419200000 | 1119.15 |
| 1730678400000 | 1118.46 |
| 1730764800000 | 1122.41 |
| 1730851200000 | 1127.42 |
| 1730937600000 | 1122.91 |
| 1731024000000 | 1114.83 |
| 1731283200000 | 1133.16 |
| 1731369600000 | 1112.45 |
| 1731456000000 | 1107.36 |
| 1731542400000 | 1117.54 |
| 1731628800000 | 1120.12 |
| 1731888000000 | 1115.02 |
| 1731974400000 | 1114.01 |
| 1732060800000 | 1112.99 |
| 1732147200000 | 1118.67 |
| 1732233600000 | 1128.45 |
| 1732492800000 | 1132.01 |
| 1732579200000 | 1123.62 |
| 1732665600000 | 1130.32 |
| 1732752000000 | 1144.05 |
| 1732838400000 | 1146 |
| 1733097600000 | 1147.63 |
| 1733184000000 | 1148.85 |
| 1733270400000 | 1156.77 |
| 1733356800000 | 1162.61 |
| 1733443200000 | 1157.67 |
| 1733702400000 | 1157.4 |
| 1733788800000 | 1154.1 |
| 1733875200000 | 1156.92 |
| 1733961600000 | 1157.15 |
| 1734048000000 | 1147.99 |
| 1734307200000 | 1146.92 |
| 1734393600000 | 1136.16 |
| 1734480000000 | 1139.54 |
| 1734566400000 | 1123.63 |
| 1734652800000 | 1120.16 |
| 1734912000000 | 1119.41 |
| 1734998400000 | 1127.16 |
| 1735084800000 | 1127.16 |
| 1735171200000 | 1122.69 |
| 1735257600000 | 1125.72 |
| 1735516800000 | 1120.9 |
| 1735603200000 | 1134.25 |
| 1735776000000 | 1134.12 |
| 1735862400000 | 1130.16 |
| 1736121600000 | 1135.19 |
| 1736208000000 | 1123.05 |
| 1736294400000 | 1094.22 |
| 1736380800000 | 1087.16 |
| 1736467200000 | 1065.05 |
| 1736726400000 | 1064.82 |
| 1736812800000 | 1060.7 |
| 1736899200000 | 1105.21 |
| 1736985600000 | 1109.32 |
| 1737072000000 | 1118.49 |
| 1737331200000 | 1115.8 |
| 1737417600000 | 1125.1 |
| 1737504000000 | 1122.65 |
| 1737590400000 | 1132.69 |
| 1737676800000 | 1121.87 |
| 1737936000000 | 1122.22 |
| 1738022400000 | 1139.08 |
| 1738108800000 | 1146.41 |
| 1738195200000 | 1157.43 |
| 1738281600000 | 1161.5 |
| 1738540800000 | 1155.76 |
| 1738627200000 | 1155.74 |
| 1738713600000 | 1167.32 |
| 1738800000000 | 1175.19 |
| 1738886400000 | 1168.94 |
| 1739145600000 | 1176.51 |
| 1739232000000 | 1173.73 |
| 1739318400000 | 1173.48 |
| 1739404800000 | 1173.51 |
| 1739491200000 | 1172.02 |
| 1739750400000 | 1178.18 |
| 1739836800000 | 1175.32 |
| 1739923200000 | 1166.27 |
| 1740009600000 | 1164.99 |
| 1740096000000 | 1176.82 |
| 1740355200000 | 1171.78 |
| 1740441600000 | 1174.67 |
| 1740528000000 | 1196.15 |
| 1740614400000 | 1193.64 |
| 1740700800000 | 1201.06 |
| 1740960000000 | 1200.78 |
| 1741046400000 | 1177.57 |
| 1741132800000 | 1170.18 |
| 1741219200000 | 1165.59 |
| 1741305600000 | 1160.94 |
| 1741564800000 | 1149.13 |
| 1741651200000 | 1135.05 |
| 1741737600000 | 1145.26 |
| 1741824000000 | 1143.4 |
| 1741910400000 | 1147.49 |
| 1742169600000 | 1151.69 |
| 1742256000000 | 1162.47 |
| 1742342400000 | 1166.06 |
| 1742428800000 | 1171.49 |
| 1742515200000 | 1159.91 |
| 1742774400000 | 1168.81 |
| 1742860800000 | 1177.31 |
| 1742947200000 | 1177.48 |
| 1743033600000 | 1182.49 |
| 1743120000000 | 1177.68 |
| 1743379200000 | 1162.33 |
| 1743465600000 | 1170.89 |
| 1743552000000 | 1172.32 |
| 1743638400000 | 1153.92 |
| 1743724800000 | 1091.15 |
| 1743984000000 | 1046.48 |
| 1744070400000 | 1080.49 |
| 1744156800000 | 1040.64 |
| 1744243200000 | 1082.2 |
| 1744329600000 | 1083.23 |
| 1744588800000 | 1121.33 |
| 1744675200000 | 1157.53 |
| 1744761600000 | 1158.02 |
| 1744848000000 | 1164.03 |
| 1744934400000 | 1164.03 |
| 1745193600000 | 1162.71 |
| 1745280000000 | 1171.31 |
| 1745366400000 | 1187.08 |
| 1745452800000 | 1186.94 |
| 1745539200000 | 1191.76 |
| 1745798400000 | 1203.93 |
| 1745884800000 | 1213.86 |
| 1745971200000 | 1218.97 |
| 1746057600000 | 1227.77 |
| 1746144000000 | 1224.78 |
| 1746403200000 | 1226.56 |
| 1746489600000 | 1237.49 |
| 1746576000000 | 1232.74 |
| 1746662400000 | 1239.99 |
| 1746748800000 | 1244.64 |
| 1747008000000 | 1245.62 |
| 1747094400000 | 1248.71 |
| 1747180800000 | 1255.96 |
| 1747267200000 | 1267.93 |
| 1747353600000 | 1280 |
| 1747612800000 | 1284.13 |
| 1747699200000 | 1300.48 |
| 1747785600000 | 1296 |
| 1747872000000 | 1300.91 |
| 1747958400000 | 1296.69 |
| 1748217600000 | 1298.45 |
| 1748304000000 | 1310.6 |
| 1748390400000 | 1303.54 |
| 1748476800000 | 1302.16 |
| 1748563200000 | 1308.32 |
| 1748822400000 | 1310.22 |
| 1748908800000 | 1308.65 |
| 1748995200000 | 1304.75 |
| 1749081600000 | 1301.52 |
| 1749168000000 | 1309.86 |
| 1749427200000 | 1308.23 |
| 1749513600000 | 1304.66 |
| 1749600000000 | 1303.16 |
| 1749686400000 | 1301.9 |
| 1749772800000 | 1296.55 |
| 1750032000000 | 1299.64 |
| 1750118400000 | 1292.78 |
| 1750204800000 | 1296.66 |
| 1750291200000 | 1289.36 |
| 1750377600000 | 1288.92 |
| 1750636800000 | 1281.81 |
| 1750723200000 | 1301.8 |
| 1750809600000 | 1295.61 |
| 1750896000000 | 1300.05 |
| 1750982400000 | 1308.39 |
| 1751241600000 | 1300.73 |
| 1751328000000 | 1295.56 |
| 1751414400000 | 1247.36 |
| 1751500800000 | 1277.57 |
| 1751587200000 | 1266.69 |
| 1751846400000 | 1271.89 |
| 1751932800000 | 1266.88 |
| 1752019200000 | 1275.86 |
| 1752105600000 | 1278.49 |
| 1752192000000 | 1265.82 |
| 1752451200000 | 1271.95 |
| 1752537600000 | 1266.55 |
| 1752624000000 | 1265.79 |
| 1752710400000 | 1281.13 |
| 1752796800000 | 1284.36 |
| 1753056000000 | 1296.48 |
| 1753142400000 | 1290.81 |
| 1753228800000 | 1291.55 |
| 1753315200000 | 1297.1 |
| 1753401600000 | 1294.55 |
| 1753660800000 | 1291.97 |
| 1753747200000 | 1301.08 |
| 1753833600000 | 1302.25 |
| 1753920000000 | 1309.25 |
| 1754006400000 | 1279.57 |
| 1754265600000 | 1305.13 |
| 1754352000000 | 1300.96 |
| 1754438400000 | 1303.16 |
| 1754524800000 | 1302.09 |
| 1754611200000 | 1304.99 |
| 1754870400000 | 1314.05 |
| 1754956800000 | 1315.51 |
| 1755043200000 | 1318.08 |
| 1755129600000 | 1332.35 |
| 1755216000000 | 1318.26 |
| 1755475200000 | 1317.85 |
| 1755561600000 | 1319.68 |
| 1755648000000 | 1328.05 |
| 1755734400000 | 1330.26 |
| 1755820800000 | 1334.85 |
| 1756080000000 | 1335.94 |
| 1756166400000 | 1329.23 |
| 1756252800000 | 1326.29 |
| 1756339200000 | 1312.82 |
| 1756425600000 | 1288.86 |
| 1756684800000 | 1294.66 |
| 1756771200000 | 1253.55 |
| 1756857600000 | 1264.31 |
| 1756944000000 | 1283.19 |
| 1757030400000 | 1280.67 |
| 1757289600000 | 1285.62 |
| 1757376000000 | 1291.89 |
| 1757462400000 | 1289.87 |
| 1757548800000 | 1300.46 |
| 1757635200000 | 1303.41 |
| 1757894400000 | 1315.38 |
| 1757980800000 | 1293.93 |
| 1758067200000 | 1304.12 |
| 1758153600000 | 1304.97 |
| 1758240000000 | 1291.85 |
| 1758499200000 | 1292.57 |
| 1758585600000 | 1297.45 |
| 1758672000000 | 1297.18 |
| 1758758400000 | 1281.95 |
| 1758844800000 | 1301.97 |
| 1759104000000 | 1303.88 |
| 1759190400000 | 1315.57 |
| 1759276800000 | 1320.06 |
| 1759363200000 | 1317.51 |
| 1759449600000 | 1329.59 |
| 1759708800000 | 1330.59 |
| 1759795200000 | 1325.24 |
| 1759881600000 | 1338.4 |
| 1759968000000 | 1326.86 |
| 1760054400000 | 1317.46 |
| 1760313600000 | 1333.27 |
| 1760400000000 | 1335.19 |
| 1760486400000 | 1336.59 |
| 1760572800000 | 1335.69 |
| 1760659200000 | 1311.74 |
| 1760918400000 | 1317.64 |
| 1761004800000 | 1327.54 |
| 1761091200000 | 1353.44 |
| 1761177600000 | 1355.07 |
| 1761264000000 | 1364.95 |
| 1761523200000 | 1373.82 |
| 1761609600000 | 1364.86 |
| 1761696000000 | 1362.45 |
| 1761782400000 | 1364.75 |
| 1761868800000 | 1358.54 |
| 1762128000000 | 1358.09 |
| 1762214400000 | 1348.7 |
| 1762300800000 | 1356.96 |
| 1762387200000 | 1363.38 |
| 1762473600000 | 1354.66 |
| 1762732800000 | 1375.46 |
| 1762819200000 | 1381.05 |
| 1762905600000 | 1384.32 |
| 1762992000000 | 1375.48 |
| 1763078400000 | 1345.39 |
| 1763337600000 | 1342.74 |
| 1763424000000 | 1325.6 |
| 1763510400000 | 1312.73 |
| 1763596800000 | 1314.95 |
| 1763683200000 | 1319.36 |
| 1763942400000 | 1318.89 |
| 1764028800000 | 1344.02 |
| 1764115200000 | 1371.65 |
| 1764201600000 | 1392.42 |
| 1764288000000 | 1387.89 |
| 1764547200000 | 1376.87 |
| 1764633600000 | 1381.63 |
| 1764720000000 | 1377.87 |
| 1764806400000 | 1388.79 |
| 1764892800000 | 1380.36 |
| 1765152000000 | 1372.73 |
| 1765238400000 | 1366.61 |
| 1765324800000 | 1365.5 |
| 1765411200000 | 1368.05 |
| 1765497600000 | 1355.82 |
| 1765756800000 | 1375.15 |
| 1765843200000 | 1376.13 |
| 1765929600000 | 1388.95 |
| 1766016000000 | 1402.38 |
| 1766102400000 | 1404.09 |
| 1766361600000 | 1404.95 |
| 1766448000000 | 1410.75 |
| 1766534400000 | 1410.14 |
| 1766620800000 | 1410.14 |
| 1766707200000 | 1410.29 |
| 1766966400000 | 1413.79 |
| 1767052800000 | 1426.47 |
| 1767139200000 | 1422.02 |
| 1767312000000 | 1431.67 |
| 1767571200000 | 1448.19 |
| 1767657600000 | 1457.04 |
| 1767744000000 | 1449.66 |
| 1767830400000 | 1452.25 |
| 1767916800000 | 1456.16 |
| 1768176000000 | 1448.16 |
| 1768262400000 | 1441.3 |
| 1768348800000 | 1445.41 |
| 1768435200000 | 1463.58 |
| 1768521600000 | 1471.31 |
| 1768780800000 | 1473.12 |
| 1768867200000 | 1455.25 |
| 1768953600000 | 1450.2 |
| 1769040000000 | 1458.95 |
| 1769126400000 | 1454.95 |
| 1769385600000 | 1459.73 |
| 1769472000000 | 1475.56 |
| 1769558400000 | 1479.48 |
| 1769644800000 | 1475.91 |
| 1769731200000 | 1486.17 |
| 1769990400000 | 1510.63 |
| 1770076800000 | 1519.02 |
| 1770163200000 | 1523.56 |
| 1770249600000 | 1471.3699 |
| 1770336000000 | 1487.59 |
| 1770595200000 | 1470.76 |
| 1770681600000 | 1462.81 |
| 1770768000000 | 1473.3 |
| 1770854400000 | 1466.99 |
| 1770940800000 | 1462.27 |
| 1771200000000 | 1470.56 |
| 1771286400000 | 1479.79 |
| 1771372800000 | 1493.34 |
| 1771459200000 | 1475.1099 |
| 1771545600000 | 1489.8699 |
| 1771804800000 | 1478.81 |
| 1771891200000 | 1479.3 |
| 1771977600000 | 1493.66 |
| 1772064000000 | 1500.33 |
| 1772150400000 | 1481.98 |
| STOXX UK Domestic Focus | STOXX UK Universal All Cap | |
|---|---|---|
| 2019 | 37.985367484627 | 25.328123915958 |
| 2020 | -13.162365705466 | -15.585594001677 |
| 2021 | 31.520240595639 | 25.784736248191 |
| 2022 | -24.240782902467 | -3.7829136071598 |
| 2023 | 16.389370236175 | 10.883101493883 |
| 2024 | 18.016778400149 | 14.74234728414 |
| 2025 | 25.37094996694 | 17.510596693361 |
| 2026 | 72.684571822035 | 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 |
|---|---|---|---|---|
| Price EUR | CH1487683851 | SXKDOMP | .SXKDOMP | |
| Gross Return EUR | CH1487683877 | SXKDOMGR | .SXKDOMGR | |
| Net Return EUR | CH1487683869 | SXKDOMR | .SXKDOMR | |
| Price GBP | CH1487683919 | SKDOMGB | .SKDOMGB | |
| Net Return GBP | CH1487683927 | SKDOMHB | .SKDOMHB | |
| Gross Return GBP | CH1487683935 | SKDOMGHB | .SKDOMGHB | |
| Net Return USD | CH1487683893 | SXKDOMV | SXKDOMV INDEX | .SXKDOMV |
| Price USD | CH1487683885 | SXKDOML | SXKDOML INDEX | .SXKDOML |
| Gross Return USD | CH1487683901 | SXKDOMGV | SXKDOMGV INDEX | .SXKDOMGV |
Quick Facts
| Weighting | free-float market capitalization |
| Cap Factor | N/A |
| No. of components | Variable |
| Review frequency | Semi-Annually in June and December |
| Calculation/distribution | Realtime 15 sec |
| Calculation hours | 00:00 - 22:30 CET Global |
| Base value/base date | 1000 as of June. 22, 2015 |
| History | 1000 as of June. 22, 2015 |
| Inception date | January. 30, 2026 |
| To learn more about the inception date, the currency, the calculation hours and historical values, please see our data vendor code sheet. | |
Top 10 Components4
| Company | Supersector | Country | Weight |
|---|---|---|---|
| BARCLAYS | Banks | UK | 11.982% |
| LLOYDS BANKING GRP | Banks | UK | 11.377% |
| NATWEST GROUP | Banks | UK | 9.718% |
| SCOTTISH & SOUTHERN ENERGY | Utilities | UK | 5.195% |
| TESCO | Personal Care, Drug and Grocery Stores | UK | 4.848% |
| AVIVA | Insurance | UK | 3.444% |
| NEXT | Retail | UK | 2.878% |
| LEGAL & GENERAL GRP | Insurance | UK | 2.538% |
| BT GRP | Telecommunications | UK | 2.147% |
| SEGRO | Real Estate | UK | 1.669% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of January 30, 2026
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.