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 (USD bn) | Components (USD bn) | Component weight (%) | Turnover (%) | |||||
|---|---|---|---|---|---|---|---|---|---|
| Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
| STOXX UK Domestic Focus | 833.8 | 774.4 | 4.9 | 1.2 | 92.8 | 0.0 | 12.0 | 0.0 | N/A |
| STOXX UK Universal All Cap | 4,028.9 | 3,687.8 | 10.3 | 1.5 | 302.9 | 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 | 5.9 | 5.9 | 46.4 | 79.3 | 76.6 | N/A | N/A | 46.6 | 21.5 | 12.0 |
| STOXX UK Universal All Cap | 5.2 | 5.2 | 33.8 | 62.1 | 83.4 | N/A | N/A | 33.9 | 17.5 | 12.9 |
| Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
| STOXX UK Domestic Focus | N/A | N/A | 17.5 | 17.7 | 20.5 | N/A | N/A | 2.0 | 0.9 | 0.5 |
| STOXX UK Universal All Cap | N/A | N/A | 15.2 | 14.2 | 16.6 | N/A | N/A | 1.7 | 0.9 | 0.6 |
| Index to benchmark | Correlation | Tracking error (%) | ||||||||
| STOXX UK Domestic Focus | 0.7 | 0.7 | 0.9 | 0.9 | 0.9 | 7.6 | 7.6 | 7.7 | 8.0 | 8.6 |
| Index to benchmark | Beta | Annualized information ratio | ||||||||
| STOXX UK Domestic Focus | 0.8 | 0.8 | 1.0 | 1.1 | 1.1 | 1.0 | 1.0 | 1.2 | 0.5 | 0.0 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(USD, 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 | 998.44 |
| 1435104000000 | 995.56 |
| 1435190400000 | 997 |
| 1435276800000 | 992.69 |
| 1435536000000 | 978.13 |
| 1435622400000 | 968.53 |
| 1435708800000 | 976.22 |
| 1435795200000 | 973.32 |
| 1435881600000 | 967.98 |
| 1436140800000 | 961.79 |
| 1436227200000 | 938.22 |
| 1436313600000 | 926.96 |
| 1436400000000 | 944.86 |
| 1436486400000 | 967.08 |
| 1436745600000 | 981.57 |
| 1436832000000 | 985.69 |
| 1436918400000 | 992.03 |
| 1437004800000 | 997.72 |
| 1437091200000 | 1001.19 |
| 1437350400000 | 1000.92 |
| 1437436800000 | 995.34 |
| 1437523200000 | 994.36 |
| 1437609600000 | 982.18 |
| 1437696000000 | 973.65 |
| 1437955200000 | 967.67 |
| 1438041600000 | 974.12 |
| 1438128000000 | 987.75 |
| 1438214400000 | 982.41 |
| 1438300800000 | 985.92 |
| 1438560000000 | 985.53 |
| 1438646400000 | 986.46 |
| 1438732800000 | 992.06 |
| 1438819200000 | 987.27 |
| 1438905600000 | 977.23 |
| 1439164800000 | 986.57 |
| 1439251200000 | 982.15 |
| 1439337600000 | 974.04 |
| 1439424000000 | 978.69 |
| 1439510400000 | 984.18 |
| 1439769600000 | 983.03 |
| 1439856000000 | 985.6 |
| 1439942400000 | 973.63 |
| 1440028800000 | 967.54 |
| 1440115200000 | 944.95 |
| 1440374400000 | 910.48 |
| 1440460800000 | 939.76 |
| 1440547200000 | 918.35 |
| 1440633600000 | 929.2 |
| 1440720000000 | 931.46 |
| 1440979200000 | 933.09 |
| 1441065600000 | 907.82 |
| 1441152000000 | 912.52 |
| 1441238400000 | 919.53 |
| 1441324800000 | 899.69 |
| 1441584000000 | 908.55 |
| 1441670400000 | 921.04 |
| 1441756800000 | 931.54 |
| 1441843200000 | 930.85 |
| 1441929600000 | 920.81 |
| 1442188800000 | 914.6 |
| 1442275200000 | 912.9 |
| 1442361600000 | 927.91 |
| 1442448000000 | 924.72 |
| 1442534400000 | 921.26 |
| 1442793600000 | 919.35 |
| 1442880000000 | 889.67 |
| 1442966400000 | 894.14 |
| 1443052800000 | 892.78 |
| 1443139200000 | 907.01 |
| 1443398400000 | 896.65 |
| 1443484800000 | 882.38 |
| 1443571200000 | 902.2 |
| 1443657600000 | 904.15 |
| 1443744000000 | 912.58 |
| 1444003200000 | 928.4 |
| 1444089600000 | 930.41 |
| 1444176000000 | 928.65 |
| 1444262400000 | 930.77 |
| 1444348800000 | 930.95 |
| 1444608000000 | 928.15 |
| 1444694400000 | 914.98 |
| 1444780800000 | 916.82 |
| 1444867200000 | 930.8 |
| 1444953600000 | 933.7 |
| 1445212800000 | 937.91 |
| 1445299200000 | 943.91 |
| 1445385600000 | 946.42 |
| 1445472000000 | 948.89 |
| 1445558400000 | 956.6 |
| 1445817600000 | 954.57 |
| 1445904000000 | 946.44 |
| 1445990400000 | 949.52 |
| 1446076800000 | 947.96 |
| 1446163200000 | 954.68 |
| 1446422400000 | 956.28 |
| 1446508800000 | 950.03 |
| 1446595200000 | 947.67 |
| 1446681600000 | 940.04 |
| 1446768000000 | 929.22 |
| 1447027200000 | 921.41 |
| 1447113600000 | 921.63 |
| 1447200000000 | 930.04 |
| 1447286400000 | 921.88 |
| 1447372800000 | 915.09 |
| 1447632000000 | 919.38 |
| 1447718400000 | 937.65 |
| 1447804800000 | 934.15 |
| 1447891200000 | 943.67 |
| 1447977600000 | 938.34 |
| 1448236800000 | 927.72 |
| 1448323200000 | 913.81 |
| 1448409600000 | 926.37 |
| 1448496000000 | 937.42 |
| 1448582400000 | 936.88 |
| 1448841600000 | 938.7 |
| 1448928000000 | 946.38 |
| 1449014400000 | 941.84 |
| 1449100800000 | 933.24 |
| 1449187200000 | 936.5 |
| 1449446400000 | 933.54 |
| 1449532800000 | 916.11 |
| 1449619200000 | 923.23 |
| 1449705600000 | 919.75 |
| 1449792000000 | 907.73 |
| 1450051200000 | 895.01 |
| 1450137600000 | 910.5 |
| 1450224000000 | 911.08 |
| 1450310400000 | 910.06 |
| 1450396800000 | 901.91 |
| 1450656000000 | 900.98 |
| 1450742400000 | 900.01 |
| 1450828800000 | 918.63 |
| 1450915200000 | 924.29 |
| 1451001600000 | 924.29 |
| 1451260800000 | 921.83 |
| 1451347200000 | 925.95 |
| 1451433600000 | 924.76 |
| 1451520000000 | 914.04 |
| 1451865600000 | 891.19 |
| 1451952000000 | 892.33 |
| 1452038400000 | 883.4 |
| 1452124800000 | 867.59 |
| 1452211200000 | 862.84 |
| 1452470400000 | 859.63 |
| 1452556800000 | 856.17 |
| 1452643200000 | 858.35 |
| 1452729600000 | 838.7 |
| 1452816000000 | 818.93 |
| 1453075200000 | 808.78 |
| 1453161600000 | 813.69 |
| 1453248000000 | 792.26 |
| 1453334400000 | 797.94 |
| 1453420800000 | 828.58 |
| 1453680000000 | 817.2 |
| 1453766400000 | 822.96 |
| 1453852800000 | 829.8 |
| 1453939200000 | 826.08 |
| 1454025600000 | 835.42 |
| 1454284800000 | 848 |
| 1454371200000 | 835.14 |
| 1454457600000 | 833.43 |
| 1454544000000 | 836.48 |
| 1454630400000 | 818.81 |
| 1454889600000 | 780.96 |
| 1454976000000 | 782.75 |
| 1455062400000 | 792.46 |
| 1455148800000 | 770.03 |
| 1455235200000 | 785.55 |
| 1455494400000 | 800.32 |
| 1455580800000 | 794.28 |
| 1455667200000 | 815.42 |
| 1455753600000 | 820.6 |
| 1455840000000 | 813.23 |
| 1456099200000 | 809.06 |
| 1456185600000 | 802.26 |
| 1456272000000 | 784.38 |
| 1456358400000 | 812.06 |
| 1456444800000 | 816.91 |
| 1456704000000 | 820.9 |
| 1456790400000 | 833.03 |
| 1456876800000 | 834.5 |
| 1456963200000 | 837.64 |
| 1457049600000 | 842.8 |
| 1457308800000 | 836.84 |
| 1457395200000 | 828.69 |
| 1457481600000 | 827.44 |
| 1457568000000 | 821.61 |
| 1457654400000 | 840.73 |
| 1457913600000 | 842.85 |
| 1458000000000 | 826.44 |
| 1458086400000 | 826.73 |
| 1458172800000 | 852.78 |
| 1458259200000 | 856.89 |
| 1458518400000 | 849.09 |
| 1458604800000 | 836.87 |
| 1458691200000 | 830.38 |
| 1458777600000 | 817.26 |
| 1458864000000 | 817.26 |
| 1459123200000 | 823.73 |
| 1459209600000 | 831.43 |
| 1459296000000 | 848.46 |
| 1459382400000 | 839.91 |
| 1459468800000 | 826 |
| 1459728000000 | 833.45 |
| 1459814400000 | 817.38 |
| 1459900800000 | 824.29 |
| 1459987200000 | 818.52 |
| 1460073600000 | 825.02 |
| 1460332800000 | 832.41 |
| 1460419200000 | 831.45 |
| 1460505600000 | 842.66 |
| 1460592000000 | 834.67 |
| 1460678400000 | 830.29 |
| 1460937600000 | 837.1 |
| 1461024000000 | 845.61 |
| 1461110400000 | 841.44 |
| 1461196800000 | 832.98 |
| 1461283200000 | 831.4 |
| 1461542400000 | 839.28 |
| 1461628800000 | 851.81 |
| 1461715200000 | 855.52 |
| 1461801600000 | 854.62 |
| 1461888000000 | 850.78 |
| 1462147200000 | 852.19 |
| 1462233600000 | 841.69 |
| 1462320000000 | 830.96 |
| 1462406400000 | 830.77 |
| 1462492800000 | 826.91 |
| 1462752000000 | 827.79 |
| 1462838400000 | 834.67 |
| 1462924800000 | 830.3 |
| 1463011200000 | 830.15 |
| 1463097600000 | 824.67 |
| 1463356800000 | 828.05 |
| 1463443200000 | 839.96 |
| 1463529600000 | 854.32 |
| 1463616000000 | 845.67 |
| 1463702400000 | 858.14 |
| 1463961600000 | 856.99 |
| 1464048000000 | 881.73 |
| 1464134400000 | 888.83 |
| 1464220800000 | 885.36 |
| 1464307200000 | 883.53 |
| 1464566400000 | 883.93 |
| 1464652800000 | 873.68 |
| 1464739200000 | 852.5 |
| 1464825600000 | 854.51 |
| 1464912000000 | 856.33 |
| 1465171200000 | 854.03 |
| 1465257600000 | 859.29 |
| 1465344000000 | 857.72 |
| 1465430400000 | 851.02 |
| 1465516800000 | 824.89 |
| 1465776000000 | 804.44 |
| 1465862400000 | 773.69 |
| 1465948800000 | 782.24 |
| 1466035200000 | 765.78 |
| 1466121600000 | 797.38 |
| 1466380800000 | 860.09 |
| 1466467200000 | 860.43 |
| 1466553600000 | 867.68 |
| 1466640000000 | 888.93 |
| 1466726400000 | 712.78 |
| 1466985600000 | 632.76 |
| 1467072000000 | 669.81 |
| 1467158400000 | 704.71 |
| 1467244800000 | 702.73 |
| 1467331200000 | 704.61 |
| 1467590400000 | 689.03 |
| 1467676800000 | 658.16 |
| 1467763200000 | 635.31 |
| 1467849600000 | 651.35 |
| 1467936000000 | 669.54 |
| 1468195200000 | 690.32 |
| 1468281600000 | 709.34 |
| 1468368000000 | 708.73 |
| 1468454400000 | 716.18 |
| 1468540800000 | 709.59 |
| 1468800000000 | 715.81 |
| 1468886400000 | 709.16 |
| 1468972800000 | 718.06 |
| 1469059200000 | 716.69 |
| 1469145600000 | 704.04 |
| 1469404800000 | 712.33 |
| 1469491200000 | 711.42 |
| 1469577600000 | 722.99 |
| 1469664000000 | 720.39 |
| 1469750400000 | 732.61 |
| 1470009600000 | 723.1 |
| 1470096000000 | 727.42 |
| 1470182400000 | 726.55 |
| 1470268800000 | 723 |
| 1470355200000 | 725.99 |
| 1470614400000 | 728.54 |
| 1470700800000 | 727.96 |
| 1470787200000 | 731.33 |
| 1470873600000 | 731.64 |
| 1470960000000 | 734.8 |
| 1471219200000 | 730.28 |
| 1471305600000 | 728.27 |
| 1471392000000 | 727.83 |
| 1471478400000 | 742.25 |
| 1471564800000 | 736.76 |
| 1471824000000 | 746.15 |
| 1471910400000 | 758.02 |
| 1471996800000 | 765.04 |
| 1472083200000 | 757.03 |
| 1472169600000 | 757.26 |
| 1472428800000 | 749.86 |
| 1472515200000 | 747.73 |
| 1472601600000 | 747.25 |
| 1472688000000 | 765.27 |
| 1472774400000 | 775.06 |
| 1473033600000 | 770.5 |
| 1473120000000 | 776.49 |
| 1473206400000 | 768.99 |
| 1473292800000 | 774.6 |
| 1473379200000 | 759.63 |
| 1473638400000 | 750.14 |
| 1473724800000 | 738.57 |
| 1473811200000 | 736.18 |
| 1473897600000 | 740.85 |
| 1473984000000 | 734.71 |
| 1474243200000 | 739.13 |
| 1474329600000 | 733.61 |
| 1474416000000 | 736.41 |
| 1474502400000 | 748.91 |
| 1474588800000 | 737.38 |
| 1474848000000 | 725.19 |
| 1474934400000 | 725.45 |
| 1475020800000 | 732.79 |
| 1475107200000 | 733.63 |
| 1475193600000 | 733.64 |
| 1475452800000 | 730.77 |
| 1475539200000 | 732.11 |
| 1475625600000 | 723.2 |
| 1475712000000 | 711.18 |
| 1475798400000 | 685.69 |
| 1476057600000 | 678.77 |
| 1476144000000 | 674.94 |
| 1476230400000 | 667.79 |
| 1476316800000 | 665.77 |
| 1476403200000 | 668.61 |
| 1476662400000 | 660.32 |
| 1476748800000 | 680.18 |
| 1476835200000 | 683.44 |
| 1476921600000 | 679.75 |
| 1477008000000 | 675.4 |
| 1477267200000 | 673.6 |
| 1477353600000 | 668.71 |
| 1477440000000 | 671.98 |
| 1477526400000 | 668.4 |
| 1477612800000 | 671.14 |
| 1477872000000 | 670.54 |
| 1477958400000 | 669.66 |
| 1478044800000 | 670.86 |
| 1478131200000 | 684.62 |
| 1478217600000 | 676.65 |
| 1478476800000 | 673.26 |
| 1478563200000 | 673.24 |
| 1478649600000 | 678.94 |
| 1478736000000 | 678.21 |
| 1478822400000 | 684.38 |
| 1479081600000 | 679.09 |
| 1479168000000 | 682.32 |
| 1479254400000 | 678.1 |
| 1479340800000 | 685.52 |
| 1479427200000 | 676.4 |
| 1479686400000 | 677.67 |
| 1479772800000 | 682.38 |
| 1479859200000 | 677.32 |
| 1479945600000 | 679.8 |
| 1480032000000 | 679.04 |
| 1480291200000 | 672.92 |
| 1480377600000 | 681.01 |
| 1480464000000 | 677.45 |
| 1480550400000 | 680.67 |
| 1480636800000 | 683.62 |
| 1480896000000 | 684.75 |
| 1480982400000 | 690.37 |
| 1481068800000 | 697.6 |
| 1481155200000 | 696.19 |
| 1481241600000 | 701.58 |
| 1481500800000 | 698.98 |
| 1481587200000 | 710.06 |
| 1481673600000 | 710.71 |
| 1481760000000 | 701.53 |
| 1481846400000 | 702.45 |
| 1482105600000 | 700.48 |
| 1482192000000 | 700.11 |
| 1482278400000 | 702.12 |
| 1482364800000 | 701.51 |
| 1482451200000 | 700.87 |
| 1482710400000 | 700.87 |
| 1482796800000 | 700.97 |
| 1482883200000 | 697.86 |
| 1482969600000 | 700.71 |
| 1483056000000 | 709.29 |
| 1483315200000 | 709.29 |
| 1483401600000 | 706.12 |
| 1483488000000 | 709.6 |
| 1483574400000 | 721.7 |
| 1483660800000 | 718.62 |
| 1483920000000 | 706.74 |
| 1484006400000 | 712.17 |
| 1484092800000 | 705.22 |
| 1484179200000 | 710.39 |
| 1484265600000 | 711.13 |
| 1484524800000 | 699.54 |
| 1484611200000 | 719.12 |
| 1484697600000 | 716.72 |
| 1484784000000 | 710.5 |
| 1484870400000 | 709.63 |
| 1485129600000 | 717.38 |
| 1485216000000 | 702.77 |
| 1485302400000 | 710.94 |
| 1485388800000 | 709.3 |
| 1485475200000 | 709.25 |
| 1485734400000 | 704.33 |
| 1485820800000 | 708.58 |
| 1485907200000 | 715.03 |
| 1485993600000 | 708.28 |
| 1486080000000 | 713.13 |
| 1486339200000 | 706.69 |
| 1486425600000 | 712.11 |
| 1486512000000 | 721.7 |
| 1486598400000 | 722.71 |
| 1486684800000 | 720.03 |
| 1486944000000 | 721.77 |
| 1487030400000 | 720.94 |
| 1487116800000 | 722.59 |
| 1487203200000 | 723.45 |
| 1487289600000 | 718.75 |
| 1487548800000 | 723.73 |
| 1487635200000 | 721.71 |
| 1487721600000 | 726.15 |
| 1487808000000 | 730.82 |
| 1487894400000 | 727.49 |
| 1488153600000 | 724.77 |
| 1488240000000 | 723.99 |
| 1488326400000 | 722.94 |
| 1488412800000 | 720.83 |
| 1488499200000 | 717.68 |
| 1488758400000 | 718.39 |
| 1488844800000 | 712.81 |
| 1488931200000 | 711.22 |
| 1489017600000 | 712.88 |
| 1489104000000 | 714.43 |
| 1489363200000 | 716.92 |
| 1489449600000 | 709.97 |
| 1489536000000 | 713.3 |
| 1489622400000 | 725.25 |
| 1489708800000 | 728.17 |
| 1489968000000 | 728.91 |
| 1490054400000 | 731.33 |
| 1490140800000 | 725.91 |
| 1490227200000 | 735.55 |
| 1490313600000 | 731.02 |
| 1490572800000 | 733.84 |
| 1490659200000 | 731.05 |
| 1490745600000 | 724.01 |
| 1490832000000 | 727.84 |
| 1490918400000 | 731 |
| 1491177600000 | 726.22 |
| 1491264000000 | 723.6 |
| 1491350400000 | 727.87 |
| 1491436800000 | 731.13 |
| 1491523200000 | 726.5 |
| 1491782400000 | 730.64 |
| 1491868800000 | 736.59 |
| 1491955200000 | 739.1 |
| 1492041600000 | 742.28 |
| 1492128000000 | 742.28 |
| 1492387200000 | 746.83 |
| 1492473600000 | 751.48 |
| 1492560000000 | 760.19 |
| 1492646400000 | 760.97 |
| 1492732800000 | 757.55 |
| 1492992000000 | 767.12 |
| 1493078400000 | 768.23 |
| 1493164800000 | 771.57 |
| 1493251200000 | 777.85 |
| 1493337600000 | 778.29 |
| 1493596800000 | 777.75 |
| 1493683200000 | 783.55 |
| 1493769600000 | 778.51 |
| 1493856000000 | 781.24 |
| 1493942400000 | 786.37 |
| 1494201600000 | 787.5 |
| 1494288000000 | 788.91 |
| 1494374400000 | 794.77 |
| 1494460800000 | 783.91 |
| 1494547200000 | 785.29 |
| 1494806400000 | 786.76 |
| 1494892800000 | 789.3 |
| 1494979200000 | 792.68 |
| 1495065600000 | 795.33 |
| 1495152000000 | 800.57 |
| 1495411200000 | 805.11 |
| 1495497600000 | 803.54 |
| 1495584000000 | 805.02 |
| 1495670400000 | 806.02 |
| 1495756800000 | 792.49 |
| 1496016000000 | 795.64 |
| 1496102400000 | 795.98 |
| 1496188800000 | 797.89 |
| 1496275200000 | 796.53 |
| 1496361600000 | 790.85 |
| 1496620800000 | 790.29 |
| 1496707200000 | 779.37 |
| 1496793600000 | 787.93 |
| 1496880000000 | 790.85 |
| 1496966400000 | 774.06 |
| 1497225600000 | 766.34 |
| 1497312000000 | 773.69 |
| 1497398400000 | 781.95 |
| 1497484800000 | 767.39 |
| 1497571200000 | 775.56 |
| 1497830400000 | 775.59 |
| 1497916800000 | 759.93 |
| 1498003200000 | 758.73 |
| 1498089600000 | 754.74 |
| 1498176000000 | 762.47 |
| 1498435200000 | 764.16 |
| 1498521600000 | 761.34 |
| 1498608000000 | 771.19 |
| 1498694400000 | 774.34 |
| 1498780800000 | 770.9 |
| 1499040000000 | 768.47 |
| 1499126400000 | 766.86 |
| 1499212800000 | 768.35 |
| 1499299200000 | 772.53 |
| 1499385600000 | 769.18 |
| 1499644800000 | 765.92 |
| 1499731200000 | 757.28 |
| 1499817600000 | 762.79 |
| 1499904000000 | 774.16 |
| 1499990400000 | 779.63 |
| 1500249600000 | 781.66 |
| 1500336000000 | 780.49 |
| 1500422400000 | 786.41 |
| 1500508800000 | 789.1 |
| 1500595200000 | 785.99 |
| 1500854400000 | 782.75 |
| 1500940800000 | 785.28 |
| 1501027200000 | 791.32 |
| 1501113600000 | 793.68 |
| 1501200000000 | 787.52 |
| 1501459200000 | 792.37 |
| 1501545600000 | 799.92 |
| 1501632000000 | 800.57 |
| 1501718400000 | 801.96 |
| 1501804800000 | 795.81 |
| 1502064000000 | 794.3 |
| 1502150400000 | 791.83 |
| 1502236800000 | 790.34 |
| 1502323200000 | 782.58 |
| 1502409600000 | 775.85 |
| 1502668800000 | 781.88 |
| 1502755200000 | 774.43 |
| 1502841600000 | 778.28 |
| 1502928000000 | 775.22 |
| 1503014400000 | 767.23 |
| 1503273600000 | 770.04 |
| 1503360000000 | 766.2 |
| 1503446400000 | 761.97 |
| 1503532800000 | 760.51 |
| 1503619200000 | 763.28 |
| 1503878400000 | 766.28 |
| 1503964800000 | 759.69 |
| 1504051200000 | 761.23 |
| 1504137600000 | 765.49 |
| 1504224000000 | 770.5 |
| 1504483200000 | 766.26 |
| 1504569600000 | 768.6 |
| 1504656000000 | 767.99 |
| 1504742400000 | 772.65 |
| 1504828800000 | 775.79 |
| 1505088000000 | 777.96 |
| 1505174400000 | 783.51 |
| 1505260800000 | 779.52 |
| 1505347200000 | 785.03 |
| 1505433600000 | 794.89 |
| 1505692800000 | 792.95 |
| 1505779200000 | 795.68 |
| 1505865600000 | 799.33 |
| 1505952000000 | 798.39 |
| 1506038400000 | 800.03 |
| 1506297600000 | 797.56 |
| 1506384000000 | 789.13 |
| 1506470400000 | 792.06 |
| 1506556800000 | 797.87 |
| 1506643200000 | 803.48 |
| 1506902400000 | 799.18 |
| 1506988800000 | 797.53 |
| 1507075200000 | 794.6 |
| 1507161600000 | 787.08 |
| 1507248000000 | 782.72 |
| 1507507200000 | 783.53 |
| 1507593600000 | 791.58 |
| 1507680000000 | 790.5 |
| 1507766400000 | 794.83 |
| 1507852800000 | 801.27 |
| 1508112000000 | 797.3 |
| 1508198400000 | 790.12 |
| 1508284800000 | 796.82 |
| 1508371200000 | 796.14 |
| 1508457600000 | 796.11 |
| 1508716800000 | 795.5 |
| 1508803200000 | 790.64 |
| 1508889600000 | 793.97 |
| 1508976000000 | 789.11 |
| 1509062400000 | 783.06 |
| 1509321600000 | 787 |
| 1509408000000 | 794.02 |
| 1509494400000 | 789.83 |
| 1509580800000 | 779.47 |
| 1509667200000 | 778.6 |
| 1509926400000 | 782.92 |
| 1510012800000 | 779.79 |
| 1510099200000 | 776.66 |
| 1510185600000 | 769.89 |
| 1510272000000 | 773.44 |
| 1510531200000 | 759.53 |
| 1510617600000 | 762.51 |
| 1510704000000 | 762.98 |
| 1510790400000 | 770.32 |
| 1510876800000 | 769.32 |
| 1511136000000 | 773.92 |
| 1511222400000 | 771.49 |
| 1511308800000 | 776.92 |
| 1511395200000 | 775.38 |
| 1511481600000 | 775.76 |
| 1511740800000 | 772.63 |
| 1511827200000 | 769.85 |
| 1511913600000 | 792.8 |
| 1512000000000 | 797.97 |
| 1512086400000 | 787.27 |
| 1512345600000 | 792.29 |
| 1512432000000 | 790.33 |
| 1512518400000 | 785.71 |
| 1512604800000 | 789.84 |
| 1512691200000 | 799.55 |
| 1512950400000 | 798.86 |
| 1513036800000 | 798.58 |
| 1513123200000 | 801.89 |
| 1513209600000 | 804.52 |
| 1513296000000 | 800.49 |
| 1513555200000 | 810.84 |
| 1513641600000 | 810.37 |
| 1513728000000 | 811.71 |
| 1513814400000 | 812.24 |
| 1513900800000 | 814.48 |
| 1514160000000 | 814.48 |
| 1514246400000 | 814.43 |
| 1514332800000 | 820.32 |
| 1514419200000 | 823.55 |
| 1514505600000 | 833.78 |
| 1514851200000 | 835.2 |
| 1514937600000 | 832.49 |
| 1515024000000 | 834.05 |
| 1515110400000 | 838.03 |
| 1515369600000 | 837.08 |
| 1515456000000 | 835.06 |
| 1515542400000 | 832.09 |
| 1515628800000 | 827.33 |
| 1515715200000 | 840.7 |
| 1515974400000 | 846.92 |
| 1516060800000 | 848.66 |
| 1516147200000 | 848.27 |
| 1516233600000 | 851.24 |
| 1516320000000 | 848.4 |
| 1516579200000 | 857.94 |
| 1516665600000 | 863.34 |
| 1516752000000 | 874.09 |
| 1516838400000 | 878.54 |
| 1516924800000 | 876.86 |
| 1517184000000 | 866.31 |
| 1517270400000 | 859.33 |
| 1517356800000 | 859.98 |
| 1517443200000 | 860.73 |
| 1517529600000 | 846.26 |
| 1517788800000 | 828.15 |
| 1517875200000 | 802.32 |
| 1517961600000 | 817.48 |
| 1518048000000 | 814.93 |
| 1518134400000 | 797.19 |
| 1518393600000 | 801.34 |
| 1518480000000 | 804.09 |
| 1518566400000 | 812.38 |
| 1518652800000 | 821.67 |
| 1518739200000 | 829.81 |
| 1518998400000 | 824.38 |
| 1519084800000 | 830.42 |
| 1519171200000 | 833.02 |
| 1519257600000 | 832.31 |
| 1519344000000 | 837.13 |
| 1519603200000 | 835.46 |
| 1519689600000 | 839.62 |
| 1519776000000 | 827.01 |
| 1519862400000 | 818.22 |
| 1519948800000 | 811.6 |
| 1520208000000 | 822.12 |
| 1520294400000 | 825.25 |
| 1520380800000 | 830.69 |
| 1520467200000 | 833.19 |
| 1520553600000 | 837.29 |
| 1520812800000 | 839.63 |
| 1520899200000 | 834.85 |
| 1520985600000 | 830.29 |
| 1521072000000 | 830.06 |
| 1521158400000 | 827.11 |
| 1521417600000 | 832.81 |
| 1521504000000 | 833.18 |
| 1521590400000 | 830.61 |
| 1521676800000 | 822.33 |
| 1521763200000 | 822.52 |
| 1522022400000 | 823.45 |
| 1522108800000 | 826.62 |
| 1522195200000 | 827.68 |
| 1522281600000 | 824.19 |
| 1522368000000 | 824.19 |
| 1522627200000 | 825.62 |
| 1522713600000 | 823.58 |
| 1522800000000 | 826.19 |
| 1522886400000 | 833.88 |
| 1522972800000 | 841.45 |
| 1523232000000 | 846.29 |
| 1523318400000 | 854.56 |
| 1523404800000 | 855 |
| 1523491200000 | 863.2 |
| 1523577600000 | 867.32 |
| 1523836800000 | 871.08 |
| 1523923200000 | 872.96 |
| 1524009600000 | 872.05 |
| 1524096000000 | 876.22 |
| 1524182400000 | 866.47 |
| 1524441600000 | 864.75 |
| 1524528000000 | 862.07 |
| 1524614400000 | 857.31 |
| 1524700800000 | 861.87 |
| 1524787200000 | 859.49 |
| 1525046400000 | 859.87 |
| 1525132800000 | 850.49 |
| 1525219200000 | 850.56 |
| 1525305600000 | 843.58 |
| 1525392000000 | 845.83 |
| 1525651200000 | 849.1 |
| 1525737600000 | 850.19 |
| 1525824000000 | 860.25 |
| 1525910400000 | 854.34 |
| 1525996800000 | 862.67 |
| 1526256000000 | 861.04 |
| 1526342400000 | 855.22 |
| 1526428800000 | 848.66 |
| 1526515200000 | 858.88 |
| 1526601600000 | 855.17 |
| 1526860800000 | 858.04 |
| 1526947200000 | 862.48 |
| 1527033600000 | 851.87 |
| 1527120000000 | 847.74 |
| 1527206400000 | 849.24 |
| 1527465600000 | 848.4 |
| 1527552000000 | 827.97 |
| 1527638400000 | 828.81 |
| 1527724800000 | 829.09 |
| 1527811200000 | 834 |
| 1528070400000 | 840.27 |
| 1528156800000 | 833.45 |
| 1528243200000 | 845.9 |
| 1528329600000 | 844.46 |
| 1528416000000 | 841.67 |
| 1528675200000 | 846.9 |
| 1528761600000 | 842.97 |
| 1528848000000 | 841.13 |
| 1528934400000 | 846.05 |
| 1529020800000 | 830.38 |
| 1529280000000 | 824.76 |
| 1529366400000 | 816.79 |
| 1529452800000 | 821.75 |
| 1529539200000 | 820.69 |
| 1529625600000 | 832.71 |
| 1529884800000 | 822.94 |
| 1529971200000 | 821.75 |
| 1530057600000 | 817.54 |
| 1530144000000 | 813.15 |
| 1530230400000 | 823.14 |
| 1530489600000 | 810.93 |
| 1530576000000 | 817.24 |
| 1530662400000 | 822.85 |
| 1530748800000 | 823.34 |
| 1530835200000 | 828.38 |
| 1531094400000 | 831.39 |
| 1531180800000 | 831.88 |
| 1531267200000 | 826.83 |
| 1531353600000 | 829.75 |
| 1531440000000 | 828.73 |
| 1531699200000 | 827.78 |
| 1531785600000 | 824.62 |
| 1531872000000 | 819.04 |
| 1531958400000 | 812.39 |
| 1532044800000 | 818.82 |
| 1532304000000 | 814.94 |
| 1532390400000 | 820.7 |
| 1532476800000 | 818.4 |
| 1532563200000 | 817.46 |
| 1532649600000 | 819.97 |
| 1532908800000 | 820.15 |
| 1532995200000 | 818.8 |
| 1533081600000 | 813.62 |
| 1533168000000 | 801.48 |
| 1533254400000 | 806.18 |
| 1533513600000 | 802.14 |
| 1533600000000 | 804.65 |
| 1533686400000 | 805.11 |
| 1533772800000 | 805.7 |
| 1533859200000 | 793.9 |
| 1534118400000 | 790.3 |
| 1534204800000 | 785.63 |
| 1534291200000 | 773.82 |
| 1534377600000 | 785.06 |
| 1534464000000 | 785.62 |
| 1534723200000 | 789.02 |
| 1534809600000 | 797.25 |
| 1534896000000 | 800.9 |
| 1534982400000 | 796.58 |
| 1535068800000 | 796.71 |
| 1535328000000 | 798.76 |
| 1535414400000 | 803.06 |
| 1535500800000 | 806.16 |
| 1535587200000 | 804.18 |
| 1535673600000 | 802.72 |
| 1535932800000 | 799.66 |
| 1536019200000 | 793.5 |
| 1536105600000 | 798.27 |
| 1536192000000 | 797.19 |
| 1536278400000 | 793.14 |
| 1536537600000 | 801.38 |
| 1536624000000 | 798.44 |
| 1536710400000 | 797.84 |
| 1536796800000 | 799.1 |
| 1536883200000 | 799.59 |
| 1537142400000 | 806.34 |
| 1537228800000 | 807.3 |
| 1537315200000 | 809.49 |
| 1537401600000 | 819.87 |
| 1537488000000 | 811.22 |
| 1537747200000 | 813.12 |
| 1537833600000 | 812.97 |
| 1537920000000 | 815.69 |
| 1538006400000 | 813.96 |
| 1538092800000 | 802.2 |
| 1538352000000 | 797.83 |
| 1538438400000 | 786.94 |
| 1538524800000 | 792.68 |
| 1538611200000 | 787.8 |
| 1538697600000 | 787.91 |
| 1538956800000 | 780.36 |
| 1539043200000 | 778.95 |
| 1539129600000 | 785.63 |
| 1539216000000 | 772.44 |
| 1539302400000 | 772.39 |
| 1539561600000 | 768.15 |
| 1539648000000 | 779.17 |
| 1539734400000 | 773.65 |
| 1539820800000 | 770.92 |
| 1539907200000 | 765.39 |
| 1540166400000 | 760.74 |
| 1540252800000 | 750.34 |
| 1540339200000 | 753.12 |
| 1540425600000 | 751.32 |
| 1540512000000 | 740.95 |
| 1540771200000 | 751.08 |
| 1540857600000 | 749.07 |
| 1540944000000 | 756.03 |
| 1541030400000 | 784.44 |
| 1541116800000 | 789.81 |
| 1541376000000 | 785.72 |
| 1541462400000 | 783.67 |
| 1541548800000 | 792.75 |
| 1541635200000 | 801.91 |
| 1541721600000 | 794.77 |
| 1541980800000 | 769.28 |
| 1542067200000 | 783.56 |
| 1542153600000 | 785.6 |
| 1542240000000 | 744.38 |
| 1542326400000 | 743 |
| 1542585600000 | 744.63 |
| 1542672000000 | 735.2 |
| 1542758400000 | 743.17 |
| 1542844800000 | 745.26 |
| 1542931200000 | 747.04 |
| 1543190400000 | 754.73 |
| 1543276800000 | 748.9 |
| 1543363200000 | 746.26 |
| 1543449600000 | 743.13 |
| 1543536000000 | 731.6 |
| 1543795200000 | 730.69 |
| 1543881600000 | 723.51 |
| 1543968000000 | 727.72 |
| 1544054400000 | 709.51 |
| 1544140800000 | 711.41 |
| 1544400000000 | 684.06 |
| 1544486400000 | 687.85 |
| 1544572800000 | 707.7 |
| 1544659200000 | 702.05 |
| 1544745600000 | 694.06 |
| 1545004800000 | 684.24 |
| 1545091200000 | 684.41 |
| 1545177600000 | 689.17 |
| 1545264000000 | 684.14 |
| 1545350400000 | 687.9 |
| 1545609600000 | 683.07 |
| 1545696000000 | 683.1 |
| 1545782400000 | 680.73 |
| 1545868800000 | 669.47 |
| 1545955200000 | 687.13 |
| 1546214400000 | 692.49 |
| 1546387200000 | 686.63 |
| 1546473600000 | 685.47 |
| 1546560000000 | 705.38 |
| 1546819200000 | 712.52 |
| 1546905600000 | 718.11 |
| 1546992000000 | 726.13 |
| 1547078400000 | 731.64 |
| 1547164800000 | 737.59 |
| 1547424000000 | 742.16 |
| 1547510400000 | 736 |
| 1547596800000 | 745.08 |
| 1547683200000 | 746.83 |
| 1547769600000 | 761.78 |
| 1548028800000 | 760.15 |
| 1548115200000 | 762.16 |
| 1548201600000 | 767.11 |
| 1548288000000 | 769.33 |
| 1548374400000 | 777.6 |
| 1548633600000 | 771.12 |
| 1548720000000 | 775.38 |
| 1548806400000 | 777.07 |
| 1548892800000 | 774.51 |
| 1548979200000 | 774.22 |
| 1549238400000 | 774.7 |
| 1549324800000 | 772.68 |
| 1549411200000 | 775.02 |
| 1549497600000 | 763.86 |
| 1549584000000 | 758.04 |
| 1549843200000 | 761.36 |
| 1549929600000 | 760.87 |
| 1550016000000 | 764.16 |
| 1550102400000 | 755.25 |
| 1550188800000 | 761.27 |
| 1550448000000 | 769.03 |
| 1550534400000 | 775.9 |
| 1550620800000 | 781.16 |
| 1550707200000 | 779.08 |
| 1550793600000 | 777.79 |
| 1551052800000 | 780.4 |
| 1551139200000 | 798.62 |
| 1551225600000 | 803.71 |
| 1551312000000 | 806.45 |
| 1551398400000 | 808.09 |
| 1551657600000 | 805.33 |
| 1551744000000 | 803.31 |
| 1551830400000 | 802.61 |
| 1551916800000 | 792.07 |
| 1552003200000 | 780.98 |
| 1552262400000 | 785.89 |
| 1552348800000 | 790.87 |
| 1552435200000 | 800.77 |
| 1552521600000 | 812.53 |
| 1552608000000 | 822.12 |
| 1552867200000 | 822.64 |
| 1552953600000 | 829.87 |
| 1553040000000 | 814.48 |
| 1553126400000 | 802.51 |
| 1553212800000 | 799.72 |
| 1553472000000 | 793.91 |
| 1553558400000 | 797.46 |
| 1553644800000 | 801.4 |
| 1553731200000 | 794.23 |
| 1553817600000 | 795.1 |
| 1554076800000 | 805.79 |
| 1554163200000 | 804.52 |
| 1554249600000 | 824.71 |
| 1554336000000 | 819.83 |
| 1554422400000 | 812.39 |
| 1554681600000 | 811.83 |
| 1554768000000 | 807.89 |
| 1554854400000 | 812.01 |
| 1554940800000 | 820.66 |
| 1555027200000 | 824.24 |
| 1555286400000 | 829.06 |
| 1555372800000 | 831.1 |
| 1555459200000 | 830.1 |
| 1555545600000 | 827.22 |
| 1555632000000 | 827.22 |
| 1555891200000 | 825.2 |
| 1555977600000 | 822.75 |
| 1556064000000 | 825.93 |
| 1556150400000 | 815.53 |
| 1556236800000 | 819.76 |
| 1556496000000 | 821.33 |
| 1556582400000 | 820.92 |
| 1556668800000 | 826.7 |
| 1556755200000 | 819.07 |
| 1556841600000 | 824.59 |
| 1557100800000 | 822.84 |
| 1557187200000 | 812.55 |
| 1557273600000 | 805.41 |
| 1557360000000 | 798.19 |
| 1557446400000 | 799.55 |
| 1557705600000 | 786.81 |
| 1557792000000 | 791.73 |
| 1557878400000 | 791.57 |
| 1557964800000 | 791.12 |
| 1558051200000 | 781.77 |
| 1558310400000 | 774.24 |
| 1558396800000 | 783.73 |
| 1558483200000 | 763.47 |
| 1558569600000 | 751.46 |
| 1558656000000 | 757.41 |
| 1558915200000 | 756.65 |
| 1559001600000 | 757.33 |
| 1559088000000 | 747.39 |
| 1559174400000 | 750.31 |
| 1559260800000 | 748.27 |
| 1559520000000 | 745.69 |
| 1559606400000 | 754.31 |
| 1559692800000 | 760.93 |
| 1559779200000 | 758.18 |
| 1559865600000 | 766.23 |
| 1560124800000 | 766.25 |
| 1560211200000 | 766.99 |
| 1560297600000 | 764.37 |
| 1560384000000 | 760.64 |
| 1560470400000 | 751.74 |
| 1560729600000 | 751.15 |
| 1560816000000 | 753.99 |
| 1560902400000 | 757.64 |
| 1560988800000 | 760.6 |
| 1561075200000 | 759.92 |
| 1561334400000 | 757.84 |
| 1561420800000 | 756.69 |
| 1561507200000 | 753.32 |
| 1561593600000 | 754.5 |
| 1561680000000 | 761.3 |
| 1561939200000 | 763.33 |
| 1562025600000 | 762.9 |
| 1562112000000 | 768.79 |
| 1562198400000 | 770.35 |
| 1562284800000 | 761.98 |
| 1562544000000 | 759.14 |
| 1562630400000 | 754.45 |
| 1562716800000 | 754.39 |
| 1562803200000 | 756.68 |
| 1562889600000 | 760.26 |
| 1563148800000 | 758.54 |
| 1563235200000 | 752.84 |
| 1563321600000 | 752.12 |
| 1563408000000 | 755.55 |
| 1563494400000 | 757.05 |
| 1563753600000 | 756.53 |
| 1563840000000 | 753.6 |
| 1563926400000 | 761.37 |
| 1564012800000 | 759.44 |
| 1564099200000 | 755.56 |
| 1564358400000 | 757.55 |
| 1564444800000 | 741.3 |
| 1564531200000 | 738.86 |
| 1564617600000 | 734.31 |
| 1564704000000 | 716.86 |
| 1564963200000 | 700.57 |
| 1565049600000 | 700.26 |
| 1565136000000 | 701.51 |
| 1565222400000 | 707.41 |
| 1565308800000 | 701.92 |
| 1565568000000 | 696.2 |
| 1565654400000 | 695.43 |
| 1565740800000 | 687.31 |
| 1565827200000 | 684.09 |
| 1565913600000 | 694.76 |
| 1566172800000 | 704.52 |
| 1566259200000 | 699.35 |
| 1566345600000 | 703.89 |
| 1566432000000 | 712.06 |
| 1566518400000 | 714.47 |
| 1566777600000 | 711.41 |
| 1566864000000 | 718.7 |
| 1566950400000 | 711.19 |
| 1567036800000 | 714.81 |
| 1567123200000 | 716.5 |
| 1567382400000 | 714.09 |
| 1567468800000 | 712.36 |
| 1567555200000 | 721.59 |
| 1567641600000 | 735.79 |
| 1567728000000 | 736.59 |
| 1567987200000 | 735.62 |
| 1568073600000 | 743.56 |
| 1568160000000 | 756.28 |
| 1568246400000 | 753.52 |
| 1568332800000 | 779.6 |
| 1568592000000 | 771.29 |
| 1568678400000 | 770.92 |
| 1568764800000 | 769.6 |
| 1568851200000 | 773.39 |
| 1568937600000 | 780.97 |
| 1569196800000 | 770.82 |
| 1569283200000 | 769.61 |
| 1569369600000 | 759.77 |
| 1569456000000 | 763.38 |
| 1569542400000 | 770.76 |
| 1569801600000 | 770.23 |
| 1569888000000 | 761.66 |
| 1569974400000 | 745.51 |
| 1570060800000 | 748.48 |
| 1570147200000 | 748.14 |
| 1570406400000 | 749.53 |
| 1570492800000 | 731.5 |
| 1570579200000 | 731.53 |
| 1570665600000 | 745.47 |
| 1570752000000 | 817.76 |
| 1571011200000 | 802.33 |
| 1571097600000 | 837.23 |
| 1571184000000 | 835.84 |
| 1571270400000 | 841.57 |
| 1571356800000 | 845.67 |
| 1571616000000 | 855.78 |
| 1571702400000 | 849.31 |
| 1571788800000 | 844.86 |
| 1571875200000 | 841.93 |
| 1571961600000 | 837.21 |
| 1572220800000 | 842.1 |
| 1572307200000 | 841.43 |
| 1572393600000 | 834.74 |
| 1572480000000 | 835.71 |
| 1572566400000 | 838.09 |
| 1572825600000 | 836.82 |
| 1572912000000 | 834.79 |
| 1572998400000 | 829.82 |
| 1573084800000 | 826.31 |
| 1573171200000 | 818.2 |
| 1573430400000 | 832.86 |
| 1573516800000 | 834.93 |
| 1573603200000 | 831.91 |
| 1573689600000 | 830.32 |
| 1573776000000 | 840.06 |
| 1574035200000 | 851.1 |
| 1574121600000 | 848.72 |
| 1574208000000 | 842.96 |
| 1574294400000 | 839.09 |
| 1574380800000 | 842.08 |
| 1574640000000 | 857.25 |
| 1574726400000 | 856.94 |
| 1574812800000 | 866.07 |
| 1574899200000 | 873 |
| 1574985600000 | 865.36 |
| 1575244800000 | 852.48 |
| 1575331200000 | 847.97 |
| 1575417600000 | 865.18 |
| 1575504000000 | 871.55 |
| 1575590400000 | 878.87 |
| 1575849600000 | 886.74 |
| 1575936000000 | 880.76 |
| 1576022400000 | 876.47 |
| 1576108800000 | 876.75 |
| 1576195200000 | 939.09 |
| 1576454400000 | 964.19 |
| 1576540800000 | 933.16 |
| 1576627200000 | 924.29 |
| 1576713600000 | 922.68 |
| 1576800000000 | 918.49 |
| 1577059200000 | 915.79 |
| 1577145600000 | 923.7 |
| 1577232000000 | 923.7 |
| 1577318400000 | 926.3 |
| 1577404800000 | 937.15 |
| 1577664000000 | 934.43 |
| 1577750400000 | 939.44 |
| 1577923200000 | 945.91 |
| 1578009600000 | 930.23 |
| 1578268800000 | 928.95 |
| 1578355200000 | 927.41 |
| 1578441600000 | 922.74 |
| 1578528000000 | 917.39 |
| 1578614400000 | 910.06 |
| 1578873600000 | 905.14 |
| 1578960000000 | 910.84 |
| 1579046400000 | 910.44 |
| 1579132800000 | 912.24 |
| 1579219200000 | 916.74 |
| 1579478400000 | 910.95 |
| 1579564800000 | 914.82 |
| 1579651200000 | 924 |
| 1579737600000 | 913.77 |
| 1579824000000 | 920.62 |
| 1580083200000 | 901.75 |
| 1580169600000 | 904.38 |
| 1580256000000 | 906.41 |
| 1580342400000 | 910.4 |
| 1580428800000 | 906.7 |
| 1580688000000 | 900.65 |
| 1580774400000 | 910.49 |
| 1580860800000 | 908.49 |
| 1580947200000 | 905.43 |
| 1581033600000 | 903.7 |
| 1581292800000 | 904.61 |
| 1581379200000 | 912.98 |
| 1581465600000 | 923.06 |
| 1581552000000 | 922.5 |
| 1581638400000 | 924.37 |
| 1581897600000 | 924.68 |
| 1581984000000 | 922.17 |
| 1582070400000 | 923.86 |
| 1582156800000 | 918.04 |
| 1582243200000 | 921.64 |
| 1582502400000 | 890.7 |
| 1582588800000 | 875.58 |
| 1582675200000 | 864.11 |
| 1582761600000 | 828.95 |
| 1582848000000 | 803.62 |
| 1583107200000 | 801.4 |
| 1583193600000 | 814.74 |
| 1583280000000 | 819.21 |
| 1583366400000 | 809.31 |
| 1583452800000 | 792.29 |
| 1583712000000 | 742.92 |
| 1583798400000 | 729.88 |
| 1583884800000 | 720.07 |
| 1583971200000 | 624.2 |
| 1584057600000 | 627.15 |
| 1584316800000 | 576.18 |
| 1584403200000 | 562.18 |
| 1584489600000 | 528.73 |
| 1584576000000 | 515.86 |
| 1584662400000 | 530.37 |
| 1584921600000 | 494.61 |
| 1585008000000 | 553.32 |
| 1585094400000 | 583.82 |
| 1585180800000 | 626.3 |
| 1585267200000 | 603.55 |
| 1585526400000 | 600.79 |
| 1585612800000 | 606.16 |
| 1585699200000 | 575.17 |
| 1585785600000 | 567.94 |
| 1585872000000 | 549.6 |
| 1586131200000 | 577.87 |
| 1586217600000 | 605.7 |
| 1586304000000 | 619.41 |
| 1586390400000 | 648.96 |
| 1586476800000 | 648.96 |
| 1586736000000 | 650.81 |
| 1586822400000 | 642.77 |
| 1586908800000 | 612.31 |
| 1586995200000 | 612.79 |
| 1587081600000 | 634.31 |
| 1587340800000 | 631.98 |
| 1587427200000 | 607.73 |
| 1587513600000 | 621.28 |
| 1587600000000 | 634.19 |
| 1587686400000 | 625.92 |
| 1587945600000 | 638 |
| 1588032000000 | 659.3 |
| 1588118400000 | 681.61 |
| 1588204800000 | 668.12 |
| 1588291200000 | 656.23 |
| 1588550400000 | 644.14 |
| 1588636800000 | 649.9 |
| 1588723200000 | 644.02 |
| 1588809600000 | 653.43 |
| 1588896000000 | 662.49 |
| 1589155200000 | 655.19 |
| 1589241600000 | 651.02 |
| 1589328000000 | 634.15 |
| 1589414400000 | 615.1 |
| 1589500800000 | 618.11 |
| 1589760000000 | 641.76 |
| 1589846400000 | 645.45 |
| 1589932800000 | 647.63 |
| 1590019200000 | 642.74 |
| 1590105600000 | 642.63 |
| 1590364800000 | 642.95 |
| 1590451200000 | 672.59 |
| 1590537600000 | 675.56 |
| 1590624000000 | 692.1 |
| 1590710400000 | 683.12 |
| 1590969600000 | 701.23 |
| 1591056000000 | 711.99 |
| 1591142400000 | 735.19 |
| 1591228800000 | 730.59 |
| 1591315200000 | 754.08 |
| 1591574400000 | 755.02 |
| 1591660800000 | 733.59 |
| 1591747200000 | 731.83 |
| 1591833600000 | 694.99 |
| 1591920000000 | 694.35 |
| 1592179200000 | 694.5 |
| 1592265600000 | 711.45 |
| 1592352000000 | 711.41 |
| 1592438400000 | 701.05 |
| 1592524800000 | 700.5 |
| 1592784000000 | 704.38 |
| 1592870400000 | 712.58 |
| 1592956800000 | 685.97 |
| 1593043200000 | 684.76 |
| 1593129600000 | 679.8 |
| 1593388800000 | 681.48 |
| 1593475200000 | 683.91 |
| 1593561600000 | 687.56 |
| 1593648000000 | 699.14 |
| 1593734400000 | 691.3 |
| 1593993600000 | 701.11 |
| 1594080000000 | 694.28 |
| 1594166400000 | 690.95 |
| 1594252800000 | 685.28 |
| 1594339200000 | 698.73 |
| 1594598400000 | 701.76 |
| 1594684800000 | 690.52 |
| 1594771200000 | 705.47 |
| 1594857600000 | 702.76 |
| 1594944000000 | 700.49 |
| 1595203200000 | 706.05 |
| 1595289600000 | 713.76 |
| 1595376000000 | 714.19 |
| 1595462400000 | 710.58 |
| 1595548800000 | 703.41 |
| 1595808000000 | 704.58 |
| 1595894400000 | 715.08 |
| 1595980800000 | 714.87 |
| 1596067200000 | 703.63 |
| 1596153600000 | 707.33 |
| 1596412800000 | 715.48 |
| 1596499200000 | 719.4 |
| 1596585600000 | 736.24 |
| 1596672000000 | 731.91 |
| 1596758400000 | 733.37 |
| 1597017600000 | 737.54 |
| 1597104000000 | 748.33 |
| 1597190400000 | 754.89 |
| 1597276800000 | 751.87 |
| 1597363200000 | 746.35 |
| 1597622400000 | 747.91 |
| 1597708800000 | 749.54 |
| 1597795200000 | 748.74 |
| 1597881600000 | 742.21 |
| 1597968000000 | 739.88 |
| 1598227200000 | 745.05 |
| 1598313600000 | 741.41 |
| 1598400000000 | 752.85 |
| 1598486400000 | 749.91 |
| 1598572800000 | 756.54 |
| 1598832000000 | 759.97 |
| 1598918400000 | 747.58 |
| 1599004800000 | 748.85 |
| 1599091200000 | 736.79 |
| 1599177600000 | 723.99 |
| 1599436800000 | 733.81 |
| 1599523200000 | 723.55 |
| 1599609600000 | 722.8 |
| 1599696000000 | 714.71 |
| 1599782400000 | 706.56 |
| 1600041600000 | 715.17 |
| 1600128000000 | 722.58 |
| 1600214400000 | 731.67 |
| 1600300800000 | 726.99 |
| 1600387200000 | 722.95 |
| 1600646400000 | 685.34 |
| 1600732800000 | 678.52 |
| 1600819200000 | 687.87 |
| 1600905600000 | 681.48 |
| 1600992000000 | 687.26 |
| 1601251200000 | 711.88 |
| 1601337600000 | 705.55 |
| 1601424000000 | 711.56 |
| 1601510400000 | 716.34 |
| 1601596800000 | 724.78 |
| 1601856000000 | 732.69 |
| 1601942400000 | 737.04 |
| 1602028800000 | 730.22 |
| 1602115200000 | 736.74 |
| 1602201600000 | 743.12 |
| 1602460800000 | 749.29 |
| 1602547200000 | 734.12 |
| 1602633600000 | 736.66 |
| 1602720000000 | 720.59 |
| 1602806400000 | 724.02 |
| 1603065600000 | 727.07 |
| 1603152000000 | 727.04 |
| 1603238400000 | 732.31 |
| 1603324800000 | 732.43 |
| 1603411200000 | 741.84 |
| 1603670400000 | 731.97 |
| 1603756800000 | 723.17 |
| 1603843200000 | 704.47 |
| 1603929600000 | 697.61 |
| 1604016000000 | 700.03 |
| 1604275200000 | 699.7 |
| 1604361600000 | 725.17 |
| 1604448000000 | 733.48 |
| 1604534400000 | 745.66 |
| 1604620800000 | 746.65 |
| 1604880000000 | 784.76 |
| 1604966400000 | 799.31 |
| 1605052800000 | 814.33 |
| 1605139200000 | 806.75 |
| 1605225600000 | 811.69 |
| 1605484800000 | 822.51 |
| 1605571200000 | 829.15 |
| 1605657600000 | 841.56 |
| 1605744000000 | 830.16 |
| 1605830400000 | 832.99 |
| 1606089600000 | 833.07 |
| 1606176000000 | 846.43 |
| 1606262400000 | 837.31 |
| 1606348800000 | 827.82 |
| 1606435200000 | 827.53 |
| 1606694400000 | 818.68 |
| 1606780800000 | 846.73 |
| 1606867200000 | 849.27 |
| 1606953600000 | 870.51 |
| 1607040000000 | 864.91 |
| 1607299200000 | 840.08 |
| 1607385600000 | 844.79 |
| 1607472000000 | 853.09 |
| 1607558400000 | 829.29 |
| 1607644800000 | 812.11 |
| 1607904000000 | 836.24 |
| 1607990400000 | 849.77 |
| 1608076800000 | 868.52 |
| 1608163200000 | 878.25 |
| 1608249600000 | 862.09 |
| 1608508800000 | 834.69 |
| 1608595200000 | 844.64 |
| 1608681600000 | 879.28 |
| 1608768000000 | 889.93 |
| 1608854400000 | 889.93 |
| 1609113600000 | 883.97 |
| 1609200000000 | 893.11 |
| 1609286400000 | 895.84 |
| 1609372800000 | 888.26 |
| 1609718400000 | 884.64 |
| 1609804800000 | 889.95 |
| 1609891200000 | 910.71 |
| 1609977600000 | 909.18 |
| 1610064000000 | 917.19 |
| 1610323200000 | 899.13 |
| 1610409600000 | 906.17 |
| 1610496000000 | 906.66 |
| 1610582400000 | 915.04 |
| 1610668800000 | 898.8 |
| 1610928000000 | 900.91 |
| 1611014400000 | 895.45 |
| 1611100800000 | 902.63 |
| 1611187200000 | 909.41 |
| 1611273600000 | 901.39 |
| 1611532800000 | 890.84 |
| 1611619200000 | 898.84 |
| 1611705600000 | 887.43 |
| 1611792000000 | 888.91 |
| 1611878400000 | 878.66 |
| 1612137600000 | 888.16 |
| 1612224000000 | 896.96 |
| 1612310400000 | 899.15 |
| 1612396800000 | 906.66 |
| 1612483200000 | 919.49 |
| 1612742400000 | 919.51 |
| 1612828800000 | 925.27 |
| 1612915200000 | 921.59 |
| 1613001600000 | 922.1 |
| 1613088000000 | 927.56 |
| 1613347200000 | 957.4 |
| 1613433600000 | 956.92 |
| 1613520000000 | 941.17 |
| 1613606400000 | 936.79 |
| 1613692800000 | 948.18 |
| 1613952000000 | 948.13 |
| 1614038400000 | 957.1 |
| 1614124800000 | 965.57 |
| 1614211200000 | 961.49 |
| 1614297600000 | 934.34 |
| 1614556800000 | 946.67 |
| 1614643200000 | 946.57 |
| 1614729600000 | 964.86 |
| 1614816000000 | 960.96 |
| 1614902400000 | 934.65 |
| 1615161600000 | 942.78 |
| 1615248000000 | 954.71 |
| 1615334400000 | 953.59 |
| 1615420800000 | 962.87 |
| 1615507200000 | 961.18 |
| 1615766400000 | 957.77 |
| 1615852800000 | 976.15 |
| 1615939200000 | 963.85 |
| 1616025600000 | 970.27 |
| 1616112000000 | 960 |
| 1616371200000 | 959.27 |
| 1616457600000 | 958.32 |
| 1616544000000 | 955.25 |
| 1616630400000 | 955.23 |
| 1616716800000 | 968.47 |
| 1616976000000 | 961.59 |
| 1617062400000 | 967.83 |
| 1617148800000 | 967.87 |
| 1617235200000 | 980.73 |
| 1617321600000 | 980.89 |
| 1617580800000 | 986.21 |
| 1617667200000 | 994.36 |
| 1617753600000 | 998.41 |
| 1617840000000 | 1000.5 |
| 1617926400000 | 1000.64 |
| 1618185600000 | 999.84 |
| 1618272000000 | 1002.51 |
| 1618358400000 | 1007.08 |
| 1618444800000 | 1013.07 |
| 1618531200000 | 1019.22 |
| 1618790400000 | 1033.03 |
| 1618876800000 | 1012.79 |
| 1618963200000 | 1008.15 |
| 1619049600000 | 1012.96 |
| 1619136000000 | 1013.12 |
| 1619395200000 | 1021.13 |
| 1619481600000 | 1019.96 |
| 1619568000000 | 1021.79 |
| 1619654400000 | 1025.22 |
| 1619740800000 | 1015.47 |
| 1620000000000 | 1021.48 |
| 1620086400000 | 1008.33 |
| 1620172800000 | 1019.43 |
| 1620259200000 | 1020.92 |
| 1620345600000 | 1038.9 |
| 1620604800000 | 1055.35 |
| 1620691200000 | 1030.52 |
| 1620777600000 | 1028.37 |
| 1620864000000 | 1022.13 |
| 1620950400000 | 1041.75 |
| 1621209600000 | 1039.07 |
| 1621296000000 | 1052.22 |
| 1621382400000 | 1042.28 |
| 1621468800000 | 1053.55 |
| 1621555200000 | 1052.85 |
| 1621814400000 | 1057.94 |
| 1621900800000 | 1055.43 |
| 1621987200000 | 1058.12 |
| 1622073600000 | 1064.5 |
| 1622160000000 | 1067.34 |
| 1622419200000 | 1070.09 |
| 1622505600000 | 1075.35 |
| 1622592000000 | 1075.7 |
| 1622678400000 | 1065.28 |
| 1622764800000 | 1070.79 |
| 1623024000000 | 1080 |
| 1623110400000 | 1080.17 |
| 1623196800000 | 1065.99 |
| 1623283200000 | 1065.69 |
| 1623369600000 | 1072.1 |
| 1623628800000 | 1073.04 |
| 1623715200000 | 1070.13 |
| 1623801600000 | 1073.59 |
| 1623888000000 | 1062.75 |
| 1623974400000 | 1033.03 |
| 1624233600000 | 1053.15 |
| 1624320000000 | 1059.51 |
| 1624406400000 | 1060.17 |
| 1624492800000 | 1055.64 |
| 1624579200000 | 1060.17 |
| 1624838400000 | 1050.53 |
| 1624924800000 | 1046.91 |
| 1625011200000 | 1037.91 |
| 1625097600000 | 1047.47 |
| 1625184000000 | 1048.21 |
| 1625443200000 | 1066.75 |
| 1625529600000 | 1056.67 |
| 1625616000000 | 1060.23 |
| 1625702400000 | 1038.6 |
| 1625788800000 | 1060.12 |
| 1626048000000 | 1068.08 |
| 1626134400000 | 1062.33 |
| 1626220800000 | 1057.27 |
| 1626307200000 | 1044.14 |
| 1626393600000 | 1037.98 |
| 1626652800000 | 1002.57 |
| 1626739200000 | 1002.68 |
| 1626825600000 | 1031.22 |
| 1626912000000 | 1042.96 |
| 1626998400000 | 1051.31 |
| 1627257600000 | 1057.01 |
| 1627344000000 | 1059.16 |
| 1627430400000 | 1063.23 |
| 1627516800000 | 1070.14 |
| 1627603200000 | 1062.37 |
| 1627862400000 | 1070.9 |
| 1627948800000 | 1070.2 |
| 1628035200000 | 1078.84 |
| 1628121600000 | 1085.06 |
| 1628208000000 | 1086.71 |
| 1628467200000 | 1085.05 |
| 1628553600000 | 1089.38 |
| 1628640000000 | 1099.37 |
| 1628726400000 | 1095.64 |
| 1628812800000 | 1100.34 |
| 1629072000000 | 1096.51 |
| 1629158400000 | 1082.57 |
| 1629244800000 | 1088.92 |
| 1629331200000 | 1070.64 |
| 1629417600000 | 1074.35 |
| 1629676800000 | 1084.8 |
| 1629763200000 | 1090.17 |
| 1629849600000 | 1096.42 |
| 1629936000000 | 1092.87 |
| 1630022400000 | 1097.24 |
| 1630281600000 | 1098.4 |
| 1630368000000 | 1098.33 |
| 1630454400000 | 1109.11 |
| 1630540800000 | 1109.58 |
| 1630627200000 | 1110.19 |
| 1630886400000 | 1111.26 |
| 1630972800000 | 1101.98 |
| 1631059200000 | 1086.64 |
| 1631145600000 | 1092.44 |
| 1631232000000 | 1089.71 |
| 1631491200000 | 1095.5 |
| 1631577600000 | 1091.99 |
| 1631664000000 | 1081.84 |
| 1631750400000 | 1087.79 |
| 1631836800000 | 1080.92 |
| 1632096000000 | 1058.04 |
| 1632182400000 | 1070.51 |
| 1632268800000 | 1084.23 |
| 1632355200000 | 1093.65 |
| 1632441600000 | 1078.11 |
| 1632700800000 | 1080.26 |
| 1632787200000 | 1047.06 |
| 1632873600000 | 1041.57 |
| 1632960000000 | 1040.2 |
| 1633046400000 | 1039.44 |
| 1633305600000 | 1034.35 |
| 1633392000000 | 1046.14 |
| 1633478400000 | 1027.91 |
| 1633564800000 | 1040.27 |
| 1633651200000 | 1042.45 |
| 1633910400000 | 1041.9 |
| 1633996800000 | 1044.22 |
| 1634083200000 | 1053.46 |
| 1634169600000 | 1062.66 |
| 1634256000000 | 1077.81 |
| 1634515200000 | 1073.48 |
| 1634601600000 | 1086.3 |
| 1634688000000 | 1082.85 |
| 1634774400000 | 1080.26 |
| 1634860800000 | 1072.76 |
| 1635120000000 | 1072.75 |
| 1635206400000 | 1084.75 |
| 1635292800000 | 1078.1 |
| 1635379200000 | 1084.61 |
| 1635465600000 | 1074.63 |
| 1635724800000 | 1077 |
| 1635811200000 | 1071.31 |
| 1635897600000 | 1070.55 |
| 1635984000000 | 1062.59 |
| 1636070400000 | 1065.53 |
| 1636329600000 | 1067.24 |
| 1636416000000 | 1060.52 |
| 1636502400000 | 1067.69 |
| 1636588800000 | 1067.19 |
| 1636675200000 | 1067.94 |
| 1636934400000 | 1072.9 |
| 1637020800000 | 1068.45 |
| 1637107200000 | 1062.38 |
| 1637193600000 | 1071.46 |
| 1637280000000 | 1068.03 |
| 1637539200000 | 1065.64 |
| 1637625600000 | 1057.21 |
| 1637712000000 | 1055.78 |
| 1637798400000 | 1060.84 |
| 1637884800000 | 1029.88 |
| 1638144000000 | 1035.1 |
| 1638230400000 | 1018.63 |
| 1638316800000 | 1043.43 |
| 1638403200000 | 1033.02 |
| 1638489600000 | 1024.55 |
| 1638748800000 | 1035.29 |
| 1638835200000 | 1048.25 |
| 1638921600000 | 1047.3 |
| 1639008000000 | 1043.79 |
| 1639094400000 | 1038.32 |
| 1639353600000 | 1025.58 |
| 1639440000000 | 1025.17 |
| 1639526400000 | 1016.93 |
| 1639612800000 | 1033.21 |
| 1639699200000 | 1031.6 |
| 1639958400000 | 1020.6 |
| 1640044800000 | 1033.94 |
| 1640131200000 | 1054.55 |
| 1640217600000 | 1065.57 |
| 1640304000000 | 1066.72 |
| 1640563200000 | 1067.18 |
| 1640649600000 | 1067.73 |
| 1640736000000 | 1085.87 |
| 1640822400000 | 1086.03 |
| 1640908800000 | 1086.94 |
| 1641168000000 | 1079.2 |
| 1641254400000 | 1102.49 |
| 1641340800000 | 1104.66 |
| 1641427200000 | 1091.69 |
| 1641513600000 | 1097.2 |
| 1641772800000 | 1087.96 |
| 1641859200000 | 1095.41 |
| 1641945600000 | 1101.55 |
| 1642032000000 | 1106.15 |
| 1642118400000 | 1091.84 |
| 1642377600000 | 1097.12 |
| 1642464000000 | 1084.25 |
| 1642550400000 | 1087.57 |
| 1642636800000 | 1088.67 |
| 1642723200000 | 1061.79 |
| 1642982400000 | 1021.15 |
| 1643068800000 | 1033.22 |
| 1643155200000 | 1046.88 |
| 1643241600000 | 1040.42 |
| 1643328000000 | 1034.56 |
| 1643587200000 | 1042.25 |
| 1643673600000 | 1055.89 |
| 1643760000000 | 1070.95 |
| 1643846400000 | 1061.98 |
| 1643932800000 | 1038.83 |
| 1644192000000 | 1043.18 |
| 1644278400000 | 1042.72 |
| 1644364800000 | 1059.21 |
| 1644451200000 | 1066.62 |
| 1644537600000 | 1058.89 |
| 1644796800000 | 1029.31 |
| 1644883200000 | 1042.26 |
| 1644969600000 | 1042.8 |
| 1645056000000 | 1034.34 |
| 1645142400000 | 1026.17 |
| 1645401600000 | 1019.21 |
| 1645488000000 | 1015.85 |
| 1645574400000 | 1016.27 |
| 1645660800000 | 952.79 |
| 1645747200000 | 999.67 |
| 1646006400000 | 1004.34 |
| 1646092800000 | 963.74 |
| 1646179200000 | 966.78 |
| 1646265600000 | 944.42 |
| 1646352000000 | 908.15 |
| 1646611200000 | 890.03 |
| 1646697600000 | 885.83 |
| 1646784000000 | 932.39 |
| 1646870400000 | 921.11 |
| 1646956800000 | 928.74 |
| 1647216000000 | 947.8 |
| 1647302400000 | 942.94 |
| 1647388800000 | 968.14 |
| 1647475200000 | 975.96 |
| 1647561600000 | 985.51 |
| 1647820800000 | 978.18 |
| 1647907200000 | 992.57 |
| 1647993600000 | 976.03 |
| 1648080000000 | 971.08 |
| 1648166400000 | 970.5 |
| 1648425600000 | 964.63 |
| 1648512000000 | 984.32 |
| 1648598400000 | 975.34 |
| 1648684800000 | 965.87 |
| 1648771200000 | 964.26 |
| 1649030400000 | 968.31 |
| 1649116800000 | 976.27 |
| 1649203200000 | 962.99 |
| 1649289600000 | 957.53 |
| 1649376000000 | 961.39 |
| 1649635200000 | 960.68 |
| 1649721600000 | 949.51 |
| 1649808000000 | 944.9 |
| 1649894400000 | 951.73 |
| 1649980800000 | 951.73 |
| 1650240000000 | 949.74 |
| 1650326400000 | 943.86 |
| 1650412800000 | 955.96 |
| 1650499200000 | 959.63 |
| 1650585600000 | 933.89 |
| 1650844800000 | 916.97 |
| 1650931200000 | 905 |
| 1651017600000 | 891.6 |
| 1651104000000 | 893.64 |
| 1651190400000 | 901.71 |
| 1651449600000 | 899.28 |
| 1651536000000 | 894.4 |
| 1651622400000 | 876.61 |
| 1651708800000 | 860.73 |
| 1651795200000 | 839.39 |
| 1652054400000 | 818.67 |
| 1652140800000 | 824.56 |
| 1652227200000 | 835.72 |
| 1652313600000 | 825.99 |
| 1652400000000 | 843.18 |
| 1652659200000 | 848.92 |
| 1652745600000 | 870.07 |
| 1652832000000 | 858.25 |
| 1652918400000 | 849.71 |
| 1653004800000 | 857.93 |
| 1653264000000 | 879.04 |
| 1653350400000 | 864.54 |
| 1653436800000 | 871.36 |
| 1653523200000 | 885.1 |
| 1653609600000 | 891.58 |
| 1653868800000 | 900.51 |
| 1653955200000 | 889.12 |
| 1654041600000 | 873.76 |
| 1654128000000 | 877.01 |
| 1654214400000 | 875.55 |
| 1654473600000 | 890.08 |
| 1654560000000 | 884.26 |
| 1654646400000 | 879.06 |
| 1654732800000 | 866.83 |
| 1654819200000 | 836.6 |
| 1655078400000 | 803.94 |
| 1655164800000 | 789.88 |
| 1655251200000 | 811.57 |
| 1655337600000 | 802.85 |
| 1655424000000 | 801.74 |
| 1655683200000 | 813.68 |
| 1655769600000 | 811.31 |
| 1655856000000 | 812.94 |
| 1655942400000 | 800.63 |
| 1656028800000 | 823.02 |
| 1656288000000 | 827.3 |
| 1656374400000 | 824.83 |
| 1656460800000 | 807.01 |
| 1656547200000 | 790.95 |
| 1656633600000 | 782.3 |
| 1656892800000 | 791.7 |
| 1656979200000 | 763.09 |
| 1657065600000 | 772.29 |
| 1657152000000 | 788.9 |
| 1657238400000 | 795.12 |
| 1657497600000 | 784.28 |
| 1657584000000 | 790.7 |
| 1657670400000 | 788.3 |
| 1657756800000 | 763.21 |
| 1657843200000 | 778.17 |
| 1658102400000 | 798.52 |
| 1658188800000 | 810.03 |
| 1658275200000 | 807.77 |
| 1658361600000 | 812.43 |
| 1658448000000 | 823.17 |
| 1658707200000 | 824.7 |
| 1658793600000 | 813.48 |
| 1658880000000 | 818.19 |
| 1658966400000 | 826.31 |
| 1659052800000 | 843.84 |
| 1659312000000 | 853.71 |
| 1659398400000 | 843.92 |
| 1659484800000 | 843.77 |
| 1659571200000 | 848.45 |
| 1659657600000 | 836.59 |
| 1659916800000 | 847.65 |
| 1660003200000 | 839.46 |
| 1660089600000 | 871.75 |
| 1660176000000 | 867.05 |
| 1660262400000 | 863.55 |
| 1660521600000 | 863.62 |
| 1660608000000 | 862.46 |
| 1660694400000 | 848.16 |
| 1660780800000 | 846.45 |
| 1660867200000 | 820.86 |
| 1661126400000 | 807.4 |
| 1661212800000 | 803.1 |
| 1661299200000 | 794.72 |
| 1661385600000 | 791.44 |
| 1661472000000 | 780.11 |
| 1661731200000 | 773.64 |
| 1661817600000 | 767.26 |
| 1661904000000 | 762.99 |
| 1661990400000 | 736 |
| 1662076800000 | 756.79 |
| 1662336000000 | 748.31 |
| 1662422400000 | 762.6 |
| 1662508800000 | 754.7 |
| 1662595200000 | 753.1 |
| 1662681600000 | 772.47 |
| 1662940800000 | 798.25 |
| 1663027200000 | 770.43 |
| 1663113600000 | 757.9 |
| 1663200000000 | 756.23 |
| 1663286400000 | 750.88 |
| 1663545600000 | 749.1 |
| 1663632000000 | 734.27 |
| 1663718400000 | 734.61 |
| 1663804800000 | 716.71 |
| 1663891200000 | 675.57 |
| 1664150400000 | 653.73 |
| 1664236800000 | 630.68 |
| 1664323200000 | 626.18 |
| 1664409600000 | 615.6 |
| 1664496000000 | 636.95 |
| 1664755200000 | 652.65 |
| 1664841600000 | 678.42 |
| 1664928000000 | 653.82 |
| 1665014400000 | 647.1 |
| 1665100800000 | 635.98 |
| 1665360000000 | 629.12 |
| 1665446400000 | 621.67 |
| 1665532800000 | 602.53 |
| 1665619200000 | 632.17 |
| 1665705600000 | 640.42 |
| 1665964800000 | 667.09 |
| 1666051200000 | 661.54 |
| 1666137600000 | 645.61 |
| 1666224000000 | 655.23 |
| 1666310400000 | 639.55 |
| 1666569600000 | 660.24 |
| 1666656000000 | 684.38 |
| 1666742400000 | 696.79 |
| 1666828800000 | 698.28 |
| 1666915200000 | 690.42 |
| 1667174400000 | 689.36 |
| 1667260800000 | 698.16 |
| 1667347200000 | 697.16 |
| 1667433600000 | 675.09 |
| 1667520000000 | 692.27 |
| 1667779200000 | 707.08 |
| 1667865600000 | 719.48 |
| 1667952000000 | 707.07 |
| 1668038400000 | 754 |
| 1668124800000 | 766.77 |
| 1668384000000 | 766.87 |
| 1668470400000 | 770.77 |
| 1668556800000 | 758.69 |
| 1668643200000 | 755.77 |
| 1668729600000 | 779.17 |
| 1668988800000 | 770.05 |
| 1669075200000 | 777.94 |
| 1669161600000 | 795.81 |
| 1669248000000 | 807.76 |
| 1669334400000 | 803.21 |
| 1669593600000 | 788.22 |
| 1669680000000 | 784 |
| 1669766400000 | 775.55 |
| 1669852800000 | 804.21 |
| 1669939200000 | 802.91 |
| 1670198400000 | 801.39 |
| 1670284800000 | 798.02 |
| 1670371200000 | 791.57 |
| 1670457600000 | 787.65 |
| 1670544000000 | 797.97 |
| 1670803200000 | 788.29 |
| 1670889600000 | 809.99 |
| 1670976000000 | 810.72 |
| 1671062400000 | 790.15 |
| 1671148800000 | 769.65 |
| 1671408000000 | 769.11 |
| 1671494400000 | 768.85 |
| 1671580800000 | 780.99 |
| 1671667200000 | 770.75 |
| 1671753600000 | 774.76 |
| 1672012800000 | 774.76 |
| 1672099200000 | 771.93 |
| 1672185600000 | 777.02 |
| 1672272000000 | 782.39 |
| 1672358400000 | 772.8 |
| 1672617600000 | 772.8 |
| 1672704000000 | 785.81 |
| 1672790400000 | 802.77 |
| 1672876800000 | 798.78 |
| 1672963200000 | 814.04 |
| 1673222400000 | 825.15 |
| 1673308800000 | 818.12 |
| 1673395200000 | 820.05 |
| 1673481600000 | 839.18 |
| 1673568000000 | 846.6 |
| 1673827200000 | 852.44 |
| 1673913600000 | 854.19 |
| 1674000000000 | 860.4 |
| 1674086400000 | 847.01 |
| 1674172800000 | 853.66 |
| 1674432000000 | 857.67 |
| 1674518400000 | 856.36 |
| 1674604800000 | 860.76 |
| 1674691200000 | 867.82 |
| 1674777600000 | 874.79 |
| 1675036800000 | 875.38 |
| 1675123200000 | 865.16 |
| 1675209600000 | 868.28 |
| 1675296000000 | 894.05 |
| 1675382400000 | 876.4 |
| 1675641600000 | 858.94 |
| 1675728000000 | 855.93 |
| 1675814400000 | 864.48 |
| 1675900800000 | 868.66 |
| 1675987200000 | 849.68 |
| 1676246400000 | 855.52 |
| 1676332800000 | 857.29 |
| 1676419200000 | 844.43 |
| 1676505600000 | 848.69 |
| 1676592000000 | 842.78 |
| 1676851200000 | 846.56 |
| 1676937600000 | 843.14 |
| 1677024000000 | 835.48 |
| 1677110400000 | 836.93 |
| 1677196800000 | 827.49 |
| 1677456000000 | 844.29 |
| 1677542400000 | 851.12 |
| 1677628800000 | 836.37 |
| 1677715200000 | 829 |
| 1677801600000 | 836.48 |
| 1678060800000 | 843.97 |
| 1678147200000 | 827.65 |
| 1678233600000 | 822.79 |
| 1678320000000 | 822.69 |
| 1678406400000 | 819.21 |
| 1678665600000 | 797.58 |
| 1678752000000 | 809.53 |
| 1678838400000 | 776.31 |
| 1678924800000 | 793.03 |
| 1679011200000 | 776.9 |
| 1679270400000 | 789.05 |
| 1679356800000 | 802.95 |
| 1679443200000 | 802.05 |
| 1679529600000 | 803.86 |
| 1679616000000 | 784.05 |
| 1679875200000 | 791.36 |
| 1679961600000 | 793.01 |
| 1680048000000 | 807.35 |
| 1680134400000 | 828.47 |
| 1680220800000 | 828.75 |
| 1680480000000 | 830.1 |
| 1680566400000 | 835.95 |
| 1680652800000 | 827.05 |
| 1680739200000 | 840.21 |
| 1680825600000 | 840.21 |
| 1681084800000 | 835.09 |
| 1681171200000 | 848.09 |
| 1681257600000 | 854.43 |
| 1681344000000 | 859.87 |
| 1681430400000 | 860.98 |
| 1681689600000 | 854.16 |
| 1681776000000 | 862.4 |
| 1681862400000 | 862.98 |
| 1681948800000 | 862.37 |
| 1682035200000 | 861.88 |
| 1682294400000 | 866.64 |
| 1682380800000 | 858.97 |
| 1682467200000 | 868.69 |
| 1682553600000 | 870.8 |
| 1682640000000 | 881.91 |
| 1682899200000 | 878.56 |
| 1682985600000 | 867.3 |
| 1683072000000 | 868.87 |
| 1683158400000 | 864.54 |
| 1683244800000 | 878.48 |
| 1683504000000 | 879.42 |
| 1683590400000 | 873.2 |
| 1683676800000 | 871.3 |
| 1683763200000 | 864.7 |
| 1683849600000 | 860.42 |
| 1684108800000 | 868.87 |
| 1684195200000 | 863.87 |
| 1684281600000 | 858.97 |
| 1684368000000 | 854.92 |
| 1684454400000 | 858.63 |
| 1684713600000 | 861.24 |
| 1684800000000 | 862.74 |
| 1684886400000 | 842.03 |
| 1684972800000 | 832.45 |
| 1685059200000 | 830.73 |
| 1685318400000 | 832.15 |
| 1685404800000 | 837.39 |
| 1685491200000 | 828.8 |
| 1685577600000 | 843.93 |
| 1685664000000 | 854.46 |
| 1685923200000 | 844.76 |
| 1686009600000 | 851.88 |
| 1686096000000 | 852.11 |
| 1686182400000 | 854.66 |
| 1686268800000 | 855.98 |
| 1686528000000 | 851.58 |
| 1686614400000 | 854.29 |
| 1686700800000 | 859.47 |
| 1686787200000 | 856.24 |
| 1686873600000 | 861.95 |
| 1687132800000 | 856.1 |
| 1687219200000 | 849.01 |
| 1687305600000 | 836.74 |
| 1687392000000 | 825.81 |
| 1687478400000 | 813.11 |
| 1687737600000 | 814.48 |
| 1687824000000 | 821.35 |
| 1687910400000 | 821.74 |
| 1687996800000 | 814.5 |
| 1688083200000 | 829.46 |
| 1688342400000 | 835.76 |
| 1688428800000 | 836.95 |
| 1688515200000 | 827.09 |
| 1688601600000 | 808.45 |
| 1688688000000 | 816.52 |
| 1688947200000 | 817.73 |
| 1689033600000 | 828.14 |
| 1689120000000 | 856.61 |
| 1689206400000 | 868.32 |
| 1689292800000 | 866.61 |
| 1689552000000 | 860.71 |
| 1689638400000 | 873.04 |
| 1689724800000 | 890.76 |
| 1689811200000 | 889.53 |
| 1689897600000 | 884.45 |
| 1690156800000 | 884.23 |
| 1690243200000 | 885.8 |
| 1690329600000 | 895.59 |
| 1690416000000 | 887.03 |
| 1690502400000 | 882.85 |
| 1690761600000 | 881.72 |
| 1690848000000 | 868.22 |
| 1690934400000 | 847.06 |
| 1691020800000 | 850.28 |
| 1691107200000 | 859.23 |
| 1691366400000 | 857.37 |
| 1691452800000 | 849.6 |
| 1691539200000 | 852.79 |
| 1691625600000 | 860.73 |
| 1691712000000 | 849.21 |
| 1691971200000 | 843.53 |
| 1692057600000 | 841.55 |
| 1692144000000 | 839.71 |
| 1692230400000 | 832.26 |
| 1692316800000 | 824.07 |
| 1692576000000 | 815.96 |
| 1692662400000 | 817.94 |
| 1692748800000 | 822.89 |
| 1692835200000 | 821.81 |
| 1692921600000 | 814.06 |
| 1693180800000 | 815.61 |
| 1693267200000 | 835.93 |
| 1693353600000 | 847.21 |
| 1693440000000 | 844.68 |
| 1693526400000 | 838.65 |
| 1693785600000 | 836.86 |
| 1693872000000 | 827.73 |
| 1693958400000 | 822.77 |
| 1694044800000 | 819.72 |
| 1694131200000 | 824.87 |
| 1694390400000 | 832.39 |
| 1694476800000 | 832.6 |
| 1694563200000 | 838.17 |
| 1694649600000 | 847.74 |
| 1694736000000 | 845.72 |
| 1694995200000 | 830.79 |
| 1695081600000 | 834.14 |
| 1695168000000 | 850.96 |
| 1695254400000 | 839.23 |
| 1695340800000 | 835.9 |
| 1695600000000 | 820.93 |
| 1695686400000 | 822.12 |
| 1695772800000 | 807.99 |
| 1695859200000 | 803.98 |
| 1695945600000 | 812.8 |
| 1696204800000 | 791.95 |
| 1696291200000 | 777.3 |
| 1696377600000 | 775.21 |
| 1696464000000 | 785.26 |
| 1696550400000 | 794.21 |
| 1696809600000 | 787.42 |
| 1696896000000 | 811.95 |
| 1696982400000 | 814.89 |
| 1697068800000 | 805.49 |
| 1697155200000 | 790.11 |
| 1697414400000 | 798.69 |
| 1697500800000 | 805.14 |
| 1697587200000 | 791.42 |
| 1697673600000 | 778.55 |
| 1697760000000 | 771.14 |
| 1698019200000 | 774.39 |
| 1698105600000 | 768.06 |
| 1698192000000 | 762.56 |
| 1698278400000 | 760.44 |
| 1698364800000 | 756.55 |
| 1698624000000 | 760.77 |
| 1698710400000 | 764.56 |
| 1698796800000 | 769.41 |
| 1698883200000 | 791.66 |
| 1698969600000 | 816.34 |
| 1699228800000 | 807.95 |
| 1699315200000 | 806.76 |
| 1699401600000 | 806.46 |
| 1699488000000 | 815.9 |
| 1699574400000 | 802.97 |
| 1699833600000 | 810.75 |
| 1699920000000 | 843.59 |
| 1700006400000 | 847.26 |
| 1700092800000 | 836.63 |
| 1700179200000 | 848.67 |
| 1700438400000 | 852.32 |
| 1700524800000 | 847.02 |
| 1700611200000 | 845.42 |
| 1700697600000 | 850.76 |
| 1700784000000 | 858.14 |
| 1701043200000 | 858.84 |
| 1701129600000 | 862.8 |
| 1701216000000 | 869.59 |
| 1701302400000 | 862.39 |
| 1701388800000 | 869.22 |
| 1701648000000 | 868.35 |
| 1701734400000 | 873.29 |
| 1701820800000 | 883.34 |
| 1701907200000 | 882.62 |
| 1701993600000 | 884.42 |
| 1702252800000 | 886.3 |
| 1702339200000 | 881.87 |
| 1702425600000 | 880.56 |
| 1702512000000 | 923.48 |
| 1702598400000 | 910.92 |
| 1702857600000 | 906.51 |
| 1702944000000 | 917.48 |
| 1703030400000 | 926.38 |
| 1703116800000 | 921.38 |
| 1703203200000 | 928.55 |
| 1703462400000 | 928.55 |
| 1703548800000 | 928.11 |
| 1703635200000 | 938.31 |
| 1703721600000 | 934.19 |
| 1703808000000 | 930.99 |
| 1704153600000 | 917.81 |
| 1704240000000 | 912.6 |
| 1704326400000 | 924.97 |
| 1704412800000 | 925.14 |
| 1704672000000 | 935.29 |
| 1704758400000 | 926.31 |
| 1704844800000 | 921.19 |
| 1704931200000 | 902.45 |
| 1705017600000 | 911.12 |
| 1705276800000 | 906.73 |
| 1705363200000 | 896.2 |
| 1705449600000 | 878.2 |
| 1705536000000 | 881.4 |
| 1705622400000 | 880.91 |
| 1705881600000 | 897.53 |
| 1705968000000 | 889.05 |
| 1706054400000 | 900.99 |
| 1706140800000 | 896.77 |
| 1706227200000 | 904.4 |
| 1706486400000 | 897.88 |
| 1706572800000 | 900.46 |
| 1706659200000 | 902.11 |
| 1706745600000 | 887.34 |
| 1706832000000 | 888.13 |
| 1707091200000 | 870.76 |
| 1707177600000 | 879.16 |
| 1707264000000 | 875.69 |
| 1707350400000 | 868.28 |
| 1707436800000 | 865.66 |
| 1707696000000 | 870.88 |
| 1707782400000 | 854.86 |
| 1707868800000 | 858.63 |
| 1707955200000 | 868.82 |
| 1708041600000 | 878.56 |
| 1708300800000 | 878.38 |
| 1708387200000 | 891.61 |
| 1708473600000 | 887.36 |
| 1708560000000 | 890.41 |
| 1708646400000 | 893.22 |
| 1708905600000 | 890.04 |
| 1708992000000 | 890.5 |
| 1709078400000 | 886.02 |
| 1709164800000 | 889.87 |
| 1709251200000 | 902.23 |
| 1709510400000 | 899.56 |
| 1709596800000 | 905.56 |
| 1709683200000 | 914.17 |
| 1709769600000 | 924.24 |
| 1709856000000 | 931.68 |
| 1710115200000 | 925.08 |
| 1710201600000 | 927.38 |
| 1710288000000 | 926.27 |
| 1710374400000 | 919.67 |
| 1710460800000 | 920.92 |
| 1710720000000 | 918.1 |
| 1710806400000 | 913.66 |
| 1710892800000 | 918.92 |
| 1710979200000 | 934.36 |
| 1711065600000 | 933.05 |
| 1711324800000 | 932.03 |
| 1711411200000 | 935.13 |
| 1711497600000 | 937.64 |
| 1711584000000 | 939.99 |
| 1711670400000 | 939.99 |
| 1711929600000 | 934.75 |
| 1712016000000 | 926.33 |
| 1712102400000 | 931.38 |
| 1712188800000 | 944.07 |
| 1712275200000 | 927.87 |
| 1712534400000 | 935.34 |
| 1712620800000 | 930.76 |
| 1712707200000 | 923.48 |
| 1712793600000 | 914.75 |
| 1712880000000 | 910.25 |
| 1713139200000 | 912.74 |
| 1713225600000 | 893.38 |
| 1713312000000 | 896.68 |
| 1713398400000 | 905.56 |
| 1713484800000 | 904.39 |
| 1713744000000 | 910.79 |
| 1713830400000 | 926.37 |
| 1713916800000 | 919.12 |
| 1714003200000 | 922.49 |
| 1714089600000 | 930.57 |
| 1714348800000 | 941.58 |
| 1714435200000 | 935.76 |
| 1714521600000 | 934.84 |
| 1714608000000 | 937.44 |
| 1714694400000 | 951.85 |
| 1714953600000 | 954.02 |
| 1715040000000 | 969.99 |
| 1715126400000 | 971.63 |
| 1715212800000 | 978.4 |
| 1715299200000 | 981.93 |
| 1715558400000 | 984.01 |
| 1715644800000 | 993.04 |
| 1715731200000 | 1005.8 |
| 1715817600000 | 1015.74 |
| 1715904000000 | 1015.83 |
| 1716163200000 | 1017.6 |
| 1716249600000 | 1016.43 |
| 1716336000000 | 1014 |
| 1716422400000 | 1006.54 |
| 1716508800000 | 1010.63 |
| 1716768000000 | 1013.69 |
| 1716854400000 | 1011.61 |
| 1716940800000 | 995.61 |
| 1717027200000 | 1014.3 |
| 1717113600000 | 1016.1 |
| 1717372800000 | 1026.65 |
| 1717459200000 | 1023.29 |
| 1717545600000 | 1015.2 |
| 1717632000000 | 1021.24 |
| 1717718400000 | 1008.25 |
| 1717977600000 | 1002.18 |
| 1718064000000 | 986.78 |
| 1718150400000 | 1010.94 |
| 1718236800000 | 994.01 |
| 1718323200000 | 983.34 |
| 1718582400000 | 985.05 |
| 1718668800000 | 996.12 |
| 1718755200000 | 997.39 |
| 1718841600000 | 1004.12 |
| 1718928000000 | 994.13 |
| 1719187200000 | 1005.43 |
| 1719273600000 | 995.39 |
| 1719360000000 | 987.93 |
| 1719446400000 | 992.09 |
| 1719532800000 | 986.57 |
| 1719792000000 | 991.32 |
| 1719878400000 | 987.27 |
| 1719964800000 | 1010.59 |
| 1720051200000 | 1020.24 |
| 1720137600000 | 1030.54 |
| 1720396800000 | 1034.36 |
| 1720483200000 | 1020.31 |
| 1720569600000 | 1035.32 |
| 1720656000000 | 1057.63 |
| 1720742400000 | 1063.59 |
| 1721001600000 | 1058.34 |
| 1721088000000 | 1056.79 |
| 1721174400000 | 1062.63 |
| 1721260800000 | 1066.96 |
| 1721347200000 | 1055.94 |
| 1721606400000 | 1059.94 |
| 1721692800000 | 1058.68 |
| 1721779200000 | 1055.63 |
| 1721865600000 | 1051.45 |
| 1721952000000 | 1066.67 |
| 1722211200000 | 1071.3 |
| 1722297600000 | 1074.66 |
| 1722384000000 | 1079.9 |
| 1722470400000 | 1061.12 |
| 1722556800000 | 1039.77 |
| 1722816000000 | 1011.63 |
| 1722902400000 | 1010.05 |
| 1722988800000 | 1028.96 |
| 1723075200000 | 1027.74 |
| 1723161600000 | 1038.99 |
| 1723420800000 | 1045.89 |
| 1723507200000 | 1054.63 |
| 1723593600000 | 1069.19 |
| 1723680000000 | 1080.12 |
| 1723766400000 | 1080.87 |
| 1724025600000 | 1096.35 |
| 1724112000000 | 1087.41 |
| 1724198400000 | 1092.49 |
| 1724284800000 | 1098.83 |
| 1724371200000 | 1116.84 |
| 1724630400000 | 1118.18 |
| 1724716800000 | 1117.48 |
| 1724803200000 | 1107.9 |
| 1724889600000 | 1104.1 |
| 1724976000000 | 1108.96 |
| 1725235200000 | 1112.96 |
| 1725321600000 | 1101.33 |
| 1725408000000 | 1104.66 |
| 1725494400000 | 1114.18 |
| 1725580800000 | 1103.15 |
| 1725840000000 | 1104.54 |
| 1725926400000 | 1097.88 |
| 1726012800000 | 1093.25 |
| 1726099200000 | 1106.47 |
| 1726185600000 | 1119.37 |
| 1726444800000 | 1124.94 |
| 1726531200000 | 1131.05 |
| 1726617600000 | 1123.79 |
| 1726704000000 | 1137.79 |
| 1726790400000 | 1126.84 |
| 1727049600000 | 1134.74 |
| 1727136000000 | 1138.45 |
| 1727222400000 | 1132.69 |
| 1727308800000 | 1142.46 |
| 1727395200000 | 1148.3 |
| 1727654400000 | 1135.36 |
| 1727740800000 | 1121.97 |
| 1727827200000 | 1106.73 |
| 1727913600000 | 1094.93 |
| 1728000000000 | 1103.71 |
| 1728259200000 | 1099.5 |
| 1728345600000 | 1091.11 |
| 1728432000000 | 1099.39 |
| 1728518400000 | 1094.68 |
| 1728604800000 | 1101.65 |
| 1728864000000 | 1103.02 |
| 1728950400000 | 1112.72 |
| 1729036800000 | 1120.23 |
| 1729123200000 | 1128.95 |
| 1729209600000 | 1127.01 |
| 1729468800000 | 1112.5 |
| 1729555200000 | 1108.69 |
| 1729641600000 | 1099.2 |
| 1729728000000 | 1101.7 |
| 1729814400000 | 1090.62 |
| 1730073600000 | 1092.82 |
| 1730160000000 | 1079.5 |
| 1730246400000 | 1082.05 |
| 1730332800000 | 1047.16 |
| 1730419200000 | 1065.39 |
| 1730678400000 | 1069.64 |
| 1730764800000 | 1073.71 |
| 1730851200000 | 1062.32 |
| 1730937600000 | 1065.32 |
| 1731024000000 | 1051.49 |
| 1731283200000 | 1058.74 |
| 1731369600000 | 1035.63 |
| 1731456000000 | 1028.95 |
| 1731542400000 | 1037.09 |
| 1731628800000 | 1035.45 |
| 1731888000000 | 1034.5 |
| 1731974400000 | 1034.83 |
| 1732060800000 | 1027.44 |
| 1732147200000 | 1031.75 |
| 1732233600000 | 1030.77 |
| 1732492800000 | 1041.82 |
| 1732579200000 | 1033.46 |
| 1732665600000 | 1048.5 |
| 1732752000000 | 1059.43 |
| 1732838400000 | 1062.09 |
| 1733097600000 | 1054.28 |
| 1733184000000 | 1060.24 |
| 1733270400000 | 1068.76 |
| 1733356800000 | 1078.65 |
| 1733443200000 | 1073.05 |
| 1733702400000 | 1075.7 |
| 1733788800000 | 1063.77 |
| 1733875200000 | 1064.84 |
| 1733961600000 | 1063.49 |
| 1734048000000 | 1056.58 |
| 1734307200000 | 1057.4 |
| 1734393600000 | 1046.69 |
| 1734480000000 | 1047.1 |
| 1734566400000 | 1023.31 |
| 1734652800000 | 1022.07 |
| 1734912000000 | 1020.65 |
| 1734998400000 | 1027.86 |
| 1735084800000 | 1027.86 |
| 1735171200000 | 1025.51 |
| 1735257600000 | 1029.51 |
| 1735516800000 | 1020.97 |
| 1735603200000 | 1030.59 |
| 1735776000000 | 1022.52 |
| 1735862400000 | 1020.33 |
| 1736121600000 | 1035.33 |
| 1736208000000 | 1022.14 |
| 1736294400000 | 988.99 |
| 1736380800000 | 982.51 |
| 1736467200000 | 957.86 |
| 1736726400000 | 952.75 |
| 1736812800000 | 958.13 |
| 1736899200000 | 999.41 |
| 1736985600000 | 1002.64 |
| 1737072000000 | 1010.97 |
| 1737331200000 | 1018.29 |
| 1737417600000 | 1026.77 |
| 1737504000000 | 1026.41 |
| 1737590400000 | 1033.4 |
| 1737676800000 | 1035.39 |
| 1737936000000 | 1033.84 |
| 1738022400000 | 1041.93 |
| 1738108800000 | 1048.18 |
| 1738195200000 | 1059.42 |
| 1738281600000 | 1059.48 |
| 1738540800000 | 1046.03 |
| 1738627200000 | 1052.71 |
| 1738713600000 | 1067.45 |
| 1738800000000 | 1069.29 |
| 1738886400000 | 1061.04 |
| 1739145600000 | 1064.91 |
| 1739232000000 | 1065.02 |
| 1739318400000 | 1068.14 |
| 1739404800000 | 1074.35 |
| 1739491200000 | 1080.7 |
| 1739750400000 | 1083.38 |
| 1739836800000 | 1079.46 |
| 1739923200000 | 1066.75 |
| 1740009600000 | 1070.74 |
| 1740096000000 | 1079.6 |
| 1740355200000 | 1076.42 |
| 1740441600000 | 1082.06 |
| 1740528000000 | 1102.74 |
| 1740614400000 | 1090.63 |
| 1740700800000 | 1096.04 |
| 1740960000000 | 1104.8 |
| 1741046400000 | 1087.78 |
| 1741132800000 | 1105.24 |
| 1741219200000 | 1106.42 |
| 1741305600000 | 1107.31 |
| 1741564800000 | 1092.77 |
| 1741651200000 | 1088.28 |
| 1741737600000 | 1097.58 |
| 1741824000000 | 1089.37 |
| 1741910400000 | 1094.73 |
| 1742169600000 | 1103.68 |
| 1742256000000 | 1114.58 |
| 1742342400000 | 1112.9 |
| 1742428800000 | 1115.01 |
| 1742515200000 | 1100.11 |
| 1742774400000 | 1107.02 |
| 1742860800000 | 1115.74 |
| 1742947200000 | 1113.99 |
| 1743033600000 | 1120.39 |
| 1743120000000 | 1118.42 |
| 1743379200000 | 1101.7 |
| 1743465600000 | 1110.68 |
| 1743552000000 | 1116.77 |
| 1743638400000 | 1108.54 |
| 1743724800000 | 1052.08 |
| 1743984000000 | 1002.95 |
| 1744070400000 | 1034.46 |
| 1744156800000 | 1007.95 |
| 1744243200000 | 1061.69 |
| 1744329600000 | 1077.72 |
| 1744588800000 | 1118.48 |
| 1744675200000 | 1150.57 |
| 1744761600000 | 1156.6 |
| 1744848000000 | 1159.34 |
| 1744934400000 | 1159.34 |
| 1745193600000 | 1173.12 |
| 1745280000000 | 1179.68 |
| 1745366400000 | 1182.23 |
| 1745452800000 | 1184.55 |
| 1745539200000 | 1188.83 |
| 1745798400000 | 1202.08 |
| 1745884800000 | 1212.48 |
| 1745971200000 | 1215.87 |
| 1746057600000 | 1215.38 |
| 1746144000000 | 1221.82 |
| 1746403200000 | 1220.42 |
| 1746489600000 | 1231.63 |
| 1746576000000 | 1229.6 |
| 1746662400000 | 1227.04 |
| 1746748800000 | 1230.66 |
| 1747008000000 | 1214.53 |
| 1747094400000 | 1223.07 |
| 1747180800000 | 1235.8 |
| 1747267200000 | 1244.62 |
| 1747353600000 | 1252.93 |
| 1747612800000 | 1268.02 |
| 1747699200000 | 1285.88 |
| 1747785600000 | 1289.69 |
| 1747872000000 | 1287.44 |
| 1747958400000 | 1290.77 |
| 1748217600000 | 1297.08 |
| 1748304000000 | 1304.28 |
| 1748390400000 | 1292.74 |
| 1748476800000 | 1296.91 |
| 1748563200000 | 1303.27 |
| 1748822400000 | 1314.7 |
| 1748908800000 | 1308.19 |
| 1748995200000 | 1308.99 |
| 1749081600000 | 1308.49 |
| 1749168000000 | 1309 |
| 1749427200000 | 1309.61 |
| 1749513600000 | 1308.04 |
| 1749600000000 | 1313 |
| 1749686400000 | 1323.14 |
| 1749772800000 | 1313.27 |
| 1750032000000 | 1321.93 |
| 1750118400000 | 1307.58 |
| 1750204800000 | 1309.41 |
| 1750291200000 | 1297.5 |
| 1750377600000 | 1302.32 |
| 1750636800000 | 1296.88 |
| 1750723200000 | 1326.99 |
| 1750809600000 | 1321.14 |
| 1750896000000 | 1335.58 |
| 1750982400000 | 1345.3 |
| 1751241600000 | 1339.77 |
| 1751328000000 | 1338.99 |
| 1751414400000 | 1287.97 |
| 1751500800000 | 1317.48 |
| 1751587200000 | 1309.15 |
| 1751846400000 | 1310.06 |
| 1751932800000 | 1299.84 |
| 1752019200000 | 1311.57 |
| 1752105600000 | 1310.35 |
| 1752192000000 | 1298.81 |
| 1752451200000 | 1303.98 |
| 1752537600000 | 1291.17 |
| 1752624000000 | 1288 |
| 1752710400000 | 1302.6 |
| 1752796800000 | 1312.64 |
| 1753056000000 | 1330.73 |
| 1753142400000 | 1327.84 |
| 1753228800000 | 1329.8 |
| 1753315200000 | 1339.21 |
| 1753401600000 | 1332.49 |
| 1753660800000 | 1319.29 |
| 1753747200000 | 1315.46 |
| 1753833600000 | 1311.79 |
| 1753920000000 | 1314.88 |
| 1754006400000 | 1297.31 |
| 1754265600000 | 1324.37 |
| 1754352000000 | 1320.31 |
| 1754438400000 | 1329.46 |
| 1754524800000 | 1327.91 |
| 1754611200000 | 1334.71 |
| 1754870400000 | 1337.17 |
| 1754956800000 | 1345.76 |
| 1755043200000 | 1355.44 |
| 1755129600000 | 1363.27 |
| 1755216000000 | 1354.76 |
| 1755475200000 | 1348.84 |
| 1755561600000 | 1351.64 |
| 1755648000000 | 1359.11 |
| 1755734400000 | 1355.94 |
| 1755820800000 | 1372.5 |
| 1756080000000 | 1370.35 |
| 1756166400000 | 1359.27 |
| 1756252800000 | 1349.15 |
| 1756339200000 | 1344.38 |
| 1756425600000 | 1323.75 |
| 1756684800000 | 1330.45 |
| 1756771200000 | 1282.86 |
| 1756857600000 | 1293.93 |
| 1756944000000 | 1310.04 |
| 1757030400000 | 1318.87 |
| 1757289600000 | 1324.93 |
| 1757376000000 | 1329.87 |
| 1757462400000 | 1327.33 |
| 1757548800000 | 1338.28 |
| 1757635200000 | 1341.21 |
| 1757894400000 | 1357.1 |
| 1757980800000 | 1345.65 |
| 1758067200000 | 1356.01 |
| 1758153600000 | 1348.42 |
| 1758240000000 | 1332.83 |
| 1758499200000 | 1335.16 |
| 1758585600000 | 1342.94 |
| 1758672000000 | 1336.68 |
| 1758758400000 | 1313.45 |
| 1758844800000 | 1335.73 |
| 1759104000000 | 1342.04 |
| 1759190400000 | 1356.38 |
| 1759276800000 | 1360.42 |
| 1759363200000 | 1354.15 |
| 1759449600000 | 1369.72 |
| 1759708800000 | 1367.95 |
| 1759795200000 | 1356.34 |
| 1759881600000 | 1364.77 |
| 1759968000000 | 1348.4 |
| 1760054400000 | 1338.68 |
| 1760313600000 | 1352.52 |
| 1760400000000 | 1358.39 |
| 1760486400000 | 1363.27 |
| 1760572800000 | 1368.57 |
| 1760659200000 | 1342.93 |
| 1760918400000 | 1347.41 |
| 1761004800000 | 1351.77 |
| 1761091200000 | 1378.97 |
| 1761177600000 | 1380.93 |
| 1761264000000 | 1392.44 |
| 1761523200000 | 1402.64 |
| 1761609600000 | 1396.24 |
| 1761696000000 | 1394.43 |
| 1761782400000 | 1384.81 |
| 1761868800000 | 1375.89 |
| 1762128000000 | 1373.34 |
| 1762214400000 | 1360 |
| 1762300800000 | 1366.78 |
| 1762387200000 | 1380.48 |
| 1762473600000 | 1375.58 |
| 1762732800000 | 1393.57 |
| 1762819200000 | 1405.11 |
| 1762905600000 | 1408.43 |
| 1762992000000 | 1404.81 |
| 1763078400000 | 1370.95 |
| 1763337600000 | 1366.48 |
| 1763424000000 | 1347.18 |
| 1763510400000 | 1330.07 |
| 1763596800000 | 1329.89 |
| 1763683200000 | 1331.52 |
| 1763942400000 | 1334.28 |
| 1764028800000 | 1363.59 |
| 1764115200000 | 1394.94 |
| 1764201600000 | 1416.61 |
| 1764288000000 | 1413.34 |
| 1764547200000 | 1405.08 |
| 1764633600000 | 1407.09 |
| 1764720000000 | 1409.91 |
| 1764806400000 | 1422.54 |
| 1764892800000 | 1410.82 |
| 1765152000000 | 1400.25 |
| 1765238400000 | 1394.49 |
| 1765324800000 | 1394.92 |
| 1765411200000 | 1411.32 |
| 1765497600000 | 1396.51 |
| 1765756800000 | 1419.31 |
| 1765843200000 | 1421.23 |
| 1765929600000 | 1432.58 |
| 1766016000000 | 1443.05 |
| 1766102400000 | 1442.71 |
| 1766361600000 | 1450.19 |
| 1766448000000 | 1457.61 |
| 1766534400000 | 1457.41 |
| 1766620800000 | 1457.41 |
| 1766707200000 | 1457.44 |
| 1766966400000 | 1459.76 |
| 1767052800000 | 1471.78 |
| 1767139200000 | 1465.44 |
| 1767312000000 | 1476.27 |
| 1767571200000 | 1487.33 |
| 1767657600000 | 1495.33 |
| 1767744000000 | 1486.93 |
| 1767830400000 | 1486.66 |
| 1767916800000 | 1487.4 |
| 1768176000000 | 1484.44 |
| 1768262400000 | 1473.49 |
| 1768348800000 | 1478.83 |
| 1768435200000 | 1489.97 |
| 1768521600000 | 1496.93 |
| 1768780800000 | 1504.6 |
| 1768867200000 | 1497.58 |
| 1768953600000 | 1489.07 |
| 1769040000000 | 1502.08 |
| 1769126400000 | 1501.03 |
| 1769385600000 | 1523.71 |
| 1769472000000 | 1547.48 |
| 1769558400000 | 1550.55 |
| 1769644800000 | 1544.93 |
| 1769731200000 | 1551.3699 |
| STOXX UK Domestic Focus | STOXX UK Universal All Cap | |
|---|---|---|
| 2019 | 35.502731239226 | 23.072868065648 |
| 2020 | -5.4074845250047 | -8.0469838875956 |
| 2021 | 22.272722676811 | 16.940734076587 |
| 2022 | -28.901319300053 | -9.7016584154838 |
| 2023 | 20.469720496895 | 14.768851080697 |
| 2024 | 10.655189362542 | 7.5863446980354 |
| 2025 | 42.194277064597 | 33.278978333065 |
| 2026 | 102.48633872411 | 87.637998780352 |
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.