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 | 5.8 | 5.8 | 40.5 | 57.7 | 40.3 | N/A | N/A | 40.7 | 16.4 | 7.0 |
| STOXX UK Universal All Cap | 5.2 | 5.2 | 29.2 | 45.3 | 53.6 | N/A | N/A | 29.3 | 13.3 | 9.0 |
| Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
| STOXX UK Domestic Focus | N/A | N/A | 17.4 | 17.7 | 20.5 | N/A | N/A | 1.8 | 0.7 | 0.2 |
| STOXX UK Universal All Cap | N/A | N/A | 15.2 | 14.1 | 16.6 | N/A | N/A | 1.5 | 0.7 | 0.4 |
| Index to benchmark | Correlation | Tracking error (%) | ||||||||
| STOXX UK Domestic Focus | 0.7 | 0.7 | 0.9 | 0.9 | 0.9 | 7.6 | 7.6 | 7.8 | 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 | 1.1 | 0.4 | -0.2 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(USD, Price), all data as of January 30, 2026
THEME INDICES
STOXX UK Domestic Focus
Fundamentals
| Index | Price/earnings incl. negative | Price/earnings excl. negative | Price/book | Dividend yield (%)3 | Price/sales | Price/cash flow | ||
|---|---|---|---|---|---|---|---|---|
| Trailing | Projected | Trailing | Projected | Trailing | Trailing | Trailing | ||
| STOXX UK Domestic Focus | 16.4 | 12.7 | 14.7 | 12.6 | 1.5 | 5.0 | 0.9 | 9.0 |
| STOXX UK Universal All Cap | 21.9 | 15.0 | 18.7 | 14.8 | 2.2 | 4.0 | 1.4 | 23.4 |
Performance and annual returns
| STOXX UK Domestic Focus | |
|---|---|
| 1434931200000 | 1000 |
| 1435017600000 | 998.44 |
| 1435104000000 | 995.56 |
| 1435190400000 | 996.42 |
| 1435276800000 | 992.11 |
| 1435536000000 | 977.55 |
| 1435622400000 | 967.96 |
| 1435708800000 | 975.65 |
| 1435795200000 | 972.05 |
| 1435881600000 | 966.72 |
| 1436140800000 | 960.53 |
| 1436227200000 | 937 |
| 1436313600000 | 925.76 |
| 1436400000000 | 943.01 |
| 1436486400000 | 965.19 |
| 1436745600000 | 979.66 |
| 1436832000000 | 983.77 |
| 1436918400000 | 990.09 |
| 1437004800000 | 995.74 |
| 1437091200000 | 999.2 |
| 1437350400000 | 998.93 |
| 1437436800000 | 993.36 |
| 1437523200000 | 992.38 |
| 1437609600000 | 978.64 |
| 1437696000000 | 970.14 |
| 1437955200000 | 964.18 |
| 1438041600000 | 970.61 |
| 1438128000000 | 984.19 |
| 1438214400000 | 978.7 |
| 1438300800000 | 982.21 |
| 1438560000000 | 981.82 |
| 1438646400000 | 982.75 |
| 1438732800000 | 988.32 |
| 1438819200000 | 983.44 |
| 1438905600000 | 973.44 |
| 1439164800000 | 982.74 |
| 1439251200000 | 978.34 |
| 1439337600000 | 970.26 |
| 1439424000000 | 971.21 |
| 1439510400000 | 976.66 |
| 1439769600000 | 975.51 |
| 1439856000000 | 978.07 |
| 1439942400000 | 966.18 |
| 1440028800000 | 959.97 |
| 1440115200000 | 937.55 |
| 1440374400000 | 903.35 |
| 1440460800000 | 932.4 |
| 1440547200000 | 911.16 |
| 1440633600000 | 921.51 |
| 1440720000000 | 923.75 |
| 1440979200000 | 925.37 |
| 1441065600000 | 900.31 |
| 1441152000000 | 904.97 |
| 1441238400000 | 911.6 |
| 1441324800000 | 891.93 |
| 1441584000000 | 900.7 |
| 1441670400000 | 913.09 |
| 1441756800000 | 923.5 |
| 1441843200000 | 922.53 |
| 1441929600000 | 912.58 |
| 1442188800000 | 906.42 |
| 1442275200000 | 904.74 |
| 1442361600000 | 919.61 |
| 1442448000000 | 916.3 |
| 1442534400000 | 912.87 |
| 1442793600000 | 910.98 |
| 1442880000000 | 881.57 |
| 1442966400000 | 886 |
| 1443052800000 | 884.4 |
| 1443139200000 | 898.5 |
| 1443398400000 | 888.23 |
| 1443484800000 | 874.1 |
| 1443571200000 | 893.73 |
| 1443657600000 | 894.89 |
| 1443744000000 | 903.23 |
| 1444003200000 | 918.89 |
| 1444089600000 | 920.88 |
| 1444176000000 | 919.13 |
| 1444262400000 | 921.2 |
| 1444348800000 | 921.39 |
| 1444608000000 | 918.61 |
| 1444694400000 | 905.57 |
| 1444780800000 | 907.39 |
| 1444867200000 | 921.06 |
| 1444953600000 | 923.92 |
| 1445212800000 | 928.09 |
| 1445299200000 | 934.03 |
| 1445385600000 | 936.51 |
| 1445472000000 | 938.15 |
| 1445558400000 | 945.78 |
| 1445817600000 | 943.77 |
| 1445904000000 | 935.73 |
| 1445990400000 | 938.78 |
| 1446076800000 | 936.56 |
| 1446163200000 | 943.2 |
| 1446422400000 | 944.78 |
| 1446508800000 | 938.61 |
| 1446595200000 | 936.27 |
| 1446681600000 | 928.59 |
| 1446768000000 | 917.91 |
| 1447027200000 | 910.19 |
| 1447113600000 | 910.41 |
| 1447200000000 | 918.72 |
| 1447286400000 | 910.33 |
| 1447372800000 | 903.62 |
| 1447632000000 | 907.86 |
| 1447718400000 | 925.9 |
| 1447804800000 | 922.45 |
| 1447891200000 | 931.43 |
| 1447977600000 | 926.16 |
| 1448236800000 | 915.69 |
| 1448323200000 | 901.95 |
| 1448409600000 | 914.35 |
| 1448496000000 | 925.22 |
| 1448582400000 | 924.69 |
| 1448841600000 | 926.49 |
| 1448928000000 | 934.06 |
| 1449014400000 | 929.59 |
| 1449100800000 | 920.31 |
| 1449187200000 | 923.53 |
| 1449446400000 | 920.61 |
| 1449532800000 | 903.42 |
| 1449619200000 | 910.44 |
| 1449705600000 | 906.54 |
| 1449792000000 | 894.69 |
| 1450051200000 | 882.15 |
| 1450137600000 | 897.42 |
| 1450224000000 | 898 |
| 1450310400000 | 896.61 |
| 1450396800000 | 888.58 |
| 1450656000000 | 887.66 |
| 1450742400000 | 886.71 |
| 1450828800000 | 905.06 |
| 1450915200000 | 909.73 |
| 1451001600000 | 909.73 |
| 1451260800000 | 907.31 |
| 1451347200000 | 911.36 |
| 1451433600000 | 910.19 |
| 1451520000000 | 899.57 |
| 1451865600000 | 877.07 |
| 1451952000000 | 878.19 |
| 1452038400000 | 869.41 |
| 1452124800000 | 853.6 |
| 1452211200000 | 848.93 |
| 1452470400000 | 845.78 |
| 1452556800000 | 842.37 |
| 1452643200000 | 844.52 |
| 1452729600000 | 825.05 |
| 1452816000000 | 805.6 |
| 1453075200000 | 795.62 |
| 1453161600000 | 800.45 |
| 1453248000000 | 779.37 |
| 1453334400000 | 784.32 |
| 1453420800000 | 814.43 |
| 1453680000000 | 803.25 |
| 1453766400000 | 808.91 |
| 1453852800000 | 815.63 |
| 1453939200000 | 811.97 |
| 1454025600000 | 821.16 |
| 1454284800000 | 833.52 |
| 1454371200000 | 820.88 |
| 1454457600000 | 819.2 |
| 1454544000000 | 822.15 |
| 1454630400000 | 804.79 |
| 1454889600000 | 767.58 |
| 1454976000000 | 769.35 |
| 1455062400000 | 778.89 |
| 1455148800000 | 756.83 |
| 1455235200000 | 772.09 |
| 1455494400000 | 786.6 |
| 1455580800000 | 780.67 |
| 1455667200000 | 801.44 |
| 1455753600000 | 806.49 |
| 1455840000000 | 799.24 |
| 1456099200000 | 795.15 |
| 1456185600000 | 788.46 |
| 1456272000000 | 770.88 |
| 1456358400000 | 798.09 |
| 1456444800000 | 802.86 |
| 1456704000000 | 806.78 |
| 1456790400000 | 818.7 |
| 1456876800000 | 820.14 |
| 1456963200000 | 823.12 |
| 1457049600000 | 828.19 |
| 1457308800000 | 822.33 |
| 1457395200000 | 814.32 |
| 1457481600000 | 813.09 |
| 1457568000000 | 806.86 |
| 1457654400000 | 825.64 |
| 1457913600000 | 827.72 |
| 1458000000000 | 811.61 |
| 1458086400000 | 811.89 |
| 1458172800000 | 837.33 |
| 1458259200000 | 841.38 |
| 1458518400000 | 833.72 |
| 1458604800000 | 821.72 |
| 1458691200000 | 815.34 |
| 1458777600000 | 801.82 |
| 1458864000000 | 801.82 |
| 1459123200000 | 808.17 |
| 1459209600000 | 815.71 |
| 1459296000000 | 832.42 |
| 1459382400000 | 823.68 |
| 1459468800000 | 810.04 |
| 1459728000000 | 817.35 |
| 1459814400000 | 801.58 |
| 1459900800000 | 808.37 |
| 1459987200000 | 800.28 |
| 1460073600000 | 806.64 |
| 1460332800000 | 813.86 |
| 1460419200000 | 812.93 |
| 1460505600000 | 823.89 |
| 1460592000000 | 815.91 |
| 1460678400000 | 811.63 |
| 1460937600000 | 818.29 |
| 1461024000000 | 826.6 |
| 1461110400000 | 822.53 |
| 1461196800000 | 814.16 |
| 1461283200000 | 812.62 |
| 1461542400000 | 820.32 |
| 1461628800000 | 832.57 |
| 1461715200000 | 836.19 |
| 1461801600000 | 833.21 |
| 1461888000000 | 829.47 |
| 1462147200000 | 830.85 |
| 1462233600000 | 820.61 |
| 1462320000000 | 810.15 |
| 1462406400000 | 809.5 |
| 1462492800000 | 805.74 |
| 1462752000000 | 806.59 |
| 1462838400000 | 813.3 |
| 1462924800000 | 809.04 |
| 1463011200000 | 807.05 |
| 1463097600000 | 801.73 |
| 1463356800000 | 805.01 |
| 1463443200000 | 816.59 |
| 1463529600000 | 830.55 |
| 1463616000000 | 821.64 |
| 1463702400000 | 833.75 |
| 1463961600000 | 832.64 |
| 1464048000000 | 856.67 |
| 1464134400000 | 863.57 |
| 1464220800000 | 859.69 |
| 1464307200000 | 857.92 |
| 1464566400000 | 858.3 |
| 1464652800000 | 848.36 |
| 1464739200000 | 827.79 |
| 1464825600000 | 829.24 |
| 1464912000000 | 831.01 |
| 1465171200000 | 828.77 |
| 1465257600000 | 833.87 |
| 1465344000000 | 832.36 |
| 1465430400000 | 825.59 |
| 1465516800000 | 800.24 |
| 1465776000000 | 780.41 |
| 1465862400000 | 750.58 |
| 1465948800000 | 758.87 |
| 1466035200000 | 742.52 |
| 1466121600000 | 773.17 |
| 1466380800000 | 833.97 |
| 1466467200000 | 834.3 |
| 1466553600000 | 841.33 |
| 1466640000000 | 861.34 |
| 1466726400000 | 690.66 |
| 1466985600000 | 613.13 |
| 1467072000000 | 649.03 |
| 1467158400000 | 682.84 |
| 1467244800000 | 680.28 |
| 1467331200000 | 682.1 |
| 1467590400000 | 667.02 |
| 1467676800000 | 637.14 |
| 1467763200000 | 615.02 |
| 1467849600000 | 630 |
| 1467936000000 | 647.59 |
| 1468195200000 | 667.7 |
| 1468281600000 | 686.09 |
| 1468368000000 | 685.5 |
| 1468454400000 | 692.67 |
| 1468540800000 | 686.3 |
| 1468800000000 | 692.32 |
| 1468886400000 | 685.88 |
| 1468972800000 | 694.49 |
| 1469059200000 | 693.16 |
| 1469145600000 | 680.92 |
| 1469404800000 | 688.95 |
| 1469491200000 | 688.06 |
| 1469577600000 | 699.25 |
| 1469664000000 | 695.35 |
| 1469750400000 | 707.15 |
| 1470009600000 | 697.98 |
| 1470096000000 | 702.15 |
| 1470182400000 | 701.3 |
| 1470268800000 | 697.72 |
| 1470355200000 | 700.62 |
| 1470614400000 | 703.07 |
| 1470700800000 | 702.51 |
| 1470787200000 | 705.77 |
| 1470873600000 | 703.03 |
| 1470960000000 | 706.07 |
| 1471219200000 | 701.73 |
| 1471305600000 | 699.8 |
| 1471392000000 | 699.37 |
| 1471478400000 | 712.55 |
| 1471564800000 | 707.28 |
| 1471824000000 | 716.29 |
| 1471910400000 | 727.69 |
| 1471996800000 | 734.43 |
| 1472083200000 | 726.42 |
| 1472169600000 | 726.64 |
| 1472428800000 | 719.54 |
| 1472515200000 | 717.49 |
| 1472601600000 | 717.03 |
| 1472688000000 | 733.97 |
| 1472774400000 | 743.36 |
| 1473033600000 | 738.99 |
| 1473120000000 | 744.74 |
| 1473206400000 | 737.55 |
| 1473292800000 | 742.68 |
| 1473379200000 | 728.32 |
| 1473638400000 | 719.23 |
| 1473724800000 | 708.13 |
| 1473811200000 | 705.84 |
| 1473897600000 | 710.11 |
| 1473984000000 | 704.22 |
| 1474243200000 | 708.46 |
| 1474329600000 | 703.17 |
| 1474416000000 | 705.85 |
| 1474502400000 | 717.68 |
| 1474588800000 | 706.64 |
| 1474848000000 | 694.95 |
| 1474934400000 | 695.2 |
| 1475020800000 | 702.24 |
| 1475107200000 | 702.87 |
| 1475193600000 | 702.88 |
| 1475452800000 | 700.13 |
| 1475539200000 | 701.42 |
| 1475625600000 | 692.87 |
| 1475712000000 | 680.67 |
| 1475798400000 | 656.28 |
| 1476057600000 | 649.65 |
| 1476144000000 | 645.99 |
| 1476230400000 | 639.14 |
| 1476316800000 | 636.72 |
| 1476403200000 | 639.44 |
| 1476662400000 | 631.5 |
| 1476748800000 | 650.5 |
| 1476835200000 | 653.61 |
| 1476921600000 | 649.89 |
| 1477008000000 | 645.73 |
| 1477267200000 | 644.01 |
| 1477353600000 | 639.33 |
| 1477440000000 | 642.45 |
| 1477526400000 | 638.5 |
| 1477612800000 | 641.11 |
| 1477872000000 | 640.54 |
| 1477958400000 | 639.7 |
| 1478044800000 | 640.85 |
| 1478131200000 | 653.86 |
| 1478217600000 | 646.24 |
| 1478476800000 | 643.01 |
| 1478563200000 | 642.98 |
| 1478649600000 | 648.43 |
| 1478736000000 | 647.54 |
| 1478822400000 | 653.43 |
| 1479081600000 | 648.38 |
| 1479168000000 | 651.47 |
| 1479254400000 | 647.44 |
| 1479340800000 | 654.19 |
| 1479427200000 | 645.49 |
| 1479686400000 | 646.7 |
| 1479772800000 | 651.19 |
| 1479859200000 | 646.37 |
| 1479945600000 | 648.61 |
| 1480032000000 | 647.88 |
| 1480291200000 | 642.04 |
| 1480377600000 | 649.76 |
| 1480464000000 | 646.36 |
| 1480550400000 | 649.02 |
| 1480636800000 | 651.84 |
| 1480896000000 | 652.91 |
| 1480982400000 | 658.27 |
| 1481068800000 | 665.16 |
| 1481155200000 | 662.92 |
| 1481241600000 | 668.05 |
| 1481500800000 | 665.57 |
| 1481587200000 | 676.12 |
| 1481673600000 | 676.74 |
| 1481760000000 | 667.66 |
| 1481846400000 | 668.53 |
| 1482105600000 | 666.66 |
| 1482192000000 | 666.31 |
| 1482278400000 | 668.22 |
| 1482364800000 | 667.62 |
| 1482451200000 | 667.01 |
| 1482710400000 | 667.01 |
| 1482796800000 | 667.11 |
| 1482883200000 | 664.15 |
| 1482969600000 | 665.98 |
| 1483056000000 | 674.14 |
| 1483315200000 | 674.14 |
| 1483401600000 | 671.13 |
| 1483488000000 | 674.44 |
| 1483574400000 | 685.68 |
| 1483660800000 | 682.74 |
| 1483920000000 | 671.46 |
| 1484006400000 | 676.61 |
| 1484092800000 | 670.01 |
| 1484179200000 | 674.8 |
| 1484265600000 | 675.51 |
| 1484524800000 | 664.5 |
| 1484611200000 | 683.09 |
| 1484697600000 | 680.82 |
| 1484784000000 | 674.36 |
| 1484870400000 | 673.54 |
| 1485129600000 | 680.9 |
| 1485216000000 | 667.03 |
| 1485302400000 | 674.77 |
| 1485388800000 | 673.22 |
| 1485475200000 | 673.17 |
| 1485734400000 | 668.5 |
| 1485820800000 | 672.53 |
| 1485907200000 | 678.65 |
| 1485993600000 | 672.24 |
| 1486080000000 | 676.85 |
| 1486339200000 | 670.74 |
| 1486425600000 | 675.88 |
| 1486512000000 | 684.99 |
| 1486598400000 | 685.89 |
| 1486684800000 | 683.34 |
| 1486944000000 | 684.99 |
| 1487030400000 | 684.2 |
| 1487116800000 | 685.77 |
| 1487203200000 | 686.53 |
| 1487289600000 | 682.07 |
| 1487548800000 | 686.8 |
| 1487635200000 | 684.88 |
| 1487721600000 | 689.09 |
| 1487808000000 | 693.52 |
| 1487894400000 | 690.36 |
| 1488153600000 | 687.78 |
| 1488240000000 | 687.04 |
| 1488326400000 | 686.04 |
| 1488412800000 | 683.98 |
| 1488499200000 | 680.99 |
| 1488758400000 | 681.66 |
| 1488844800000 | 676.36 |
| 1488931200000 | 674.86 |
| 1489017600000 | 676.21 |
| 1489104000000 | 677.69 |
| 1489363200000 | 680.05 |
| 1489449600000 | 673.46 |
| 1489536000000 | 676.61 |
| 1489622400000 | 687.5 |
| 1489708800000 | 690.28 |
| 1489968000000 | 690.98 |
| 1490054400000 | 693.27 |
| 1490140800000 | 688.13 |
| 1490227200000 | 696.93 |
| 1490313600000 | 692.64 |
| 1490572800000 | 695.31 |
| 1490659200000 | 692.67 |
| 1490745600000 | 686 |
| 1490832000000 | 689.36 |
| 1490918400000 | 692.35 |
| 1491177600000 | 687.83 |
| 1491264000000 | 685.34 |
| 1491350400000 | 689.39 |
| 1491436800000 | 689.93 |
| 1491523200000 | 685.56 |
| 1491782400000 | 689.47 |
| 1491868800000 | 695.08 |
| 1491955200000 | 697.45 |
| 1492041600000 | 700.26 |
| 1492128000000 | 700.26 |
| 1492387200000 | 704.55 |
| 1492473600000 | 708.94 |
| 1492560000000 | 717.16 |
| 1492646400000 | 717.48 |
| 1492732800000 | 714.25 |
| 1492992000000 | 723.28 |
| 1493078400000 | 724.32 |
| 1493164800000 | 727.47 |
| 1493251200000 | 731.7 |
| 1493337600000 | 732.11 |
| 1493596800000 | 731.6 |
| 1493683200000 | 737.06 |
| 1493769600000 | 732.32 |
| 1493856000000 | 734.35 |
| 1493942400000 | 739.17 |
| 1494201600000 | 740.23 |
| 1494288000000 | 741.55 |
| 1494374400000 | 747.07 |
| 1494460800000 | 735.41 |
| 1494547200000 | 736.71 |
| 1494806400000 | 738.09 |
| 1494892800000 | 740.47 |
| 1494979200000 | 743.64 |
| 1495065600000 | 745.64 |
| 1495152000000 | 750.55 |
| 1495411200000 | 754.81 |
| 1495497600000 | 753.34 |
| 1495584000000 | 754.72 |
| 1495670400000 | 755.05 |
| 1495756800000 | 742.38 |
| 1496016000000 | 745.32 |
| 1496102400000 | 745.64 |
| 1496188800000 | 747.43 |
| 1496275200000 | 745.64 |
| 1496361600000 | 740.32 |
| 1496620800000 | 739.79 |
| 1496707200000 | 729.58 |
| 1496793600000 | 737.59 |
| 1496880000000 | 740.09 |
| 1496966400000 | 724.38 |
| 1497225600000 | 717.16 |
| 1497312000000 | 724.04 |
| 1497398400000 | 731.77 |
| 1497484800000 | 717.71 |
| 1497571200000 | 725.36 |
| 1497830400000 | 725.39 |
| 1497916800000 | 710.74 |
| 1498003200000 | 709.62 |
| 1498089600000 | 705.44 |
| 1498176000000 | 712.67 |
| 1498435200000 | 714.25 |
| 1498521600000 | 711.61 |
| 1498608000000 | 720.81 |
| 1498694400000 | 723.21 |
| 1498780800000 | 719.99 |
| 1499040000000 | 717.72 |
| 1499126400000 | 716.22 |
| 1499212800000 | 717.62 |
| 1499299200000 | 721.06 |
| 1499385600000 | 717.93 |
| 1499644800000 | 714.88 |
| 1499731200000 | 706.83 |
| 1499817600000 | 711.96 |
| 1499904000000 | 722.51 |
| 1499990400000 | 727.61 |
| 1500249600000 | 729.51 |
| 1500336000000 | 728.41 |
| 1500422400000 | 733.94 |
| 1500508800000 | 736.4 |
| 1500595200000 | 733.5 |
| 1500854400000 | 730.47 |
| 1500940800000 | 732.83 |
| 1501027200000 | 738.48 |
| 1501113600000 | 739.41 |
| 1501200000000 | 733.67 |
| 1501459200000 | 738.18 |
| 1501545600000 | 745.22 |
| 1501632000000 | 745.82 |
| 1501718400000 | 746.89 |
| 1501804800000 | 741.16 |
| 1502064000000 | 739.75 |
| 1502150400000 | 737.46 |
| 1502236800000 | 736.07 |
| 1502323200000 | 725.41 |
| 1502409600000 | 719.16 |
| 1502668800000 | 724.76 |
| 1502755200000 | 717.84 |
| 1502841600000 | 721.41 |
| 1502928000000 | 718.05 |
| 1503014400000 | 710.65 |
| 1503273600000 | 713.26 |
| 1503360000000 | 709.69 |
| 1503446400000 | 705.77 |
| 1503532800000 | 704.15 |
| 1503619200000 | 706.71 |
| 1503878400000 | 709.49 |
| 1503964800000 | 703.39 |
| 1504051200000 | 704.82 |
| 1504137600000 | 708.45 |
| 1504224000000 | 713.09 |
| 1504483200000 | 709.16 |
| 1504569600000 | 711.33 |
| 1504656000000 | 710.77 |
| 1504742400000 | 714.88 |
| 1504828800000 | 717.79 |
| 1505088000000 | 719.8 |
| 1505174400000 | 724.94 |
| 1505260800000 | 721.24 |
| 1505347200000 | 726.24 |
| 1505433600000 | 735.35 |
| 1505692800000 | 733.56 |
| 1505779200000 | 736.09 |
| 1505865600000 | 739.46 |
| 1505952000000 | 738.24 |
| 1506038400000 | 739.75 |
| 1506297600000 | 737.47 |
| 1506384000000 | 729.67 |
| 1506470400000 | 732.38 |
| 1506556800000 | 737.5 |
| 1506643200000 | 742.68 |
| 1506902400000 | 738.71 |
| 1506988800000 | 737.19 |
| 1507075200000 | 734.48 |
| 1507161600000 | 727.25 |
| 1507248000000 | 723.21 |
| 1507507200000 | 723.97 |
| 1507593600000 | 731.4 |
| 1507680000000 | 730.41 |
| 1507766400000 | 733.92 |
| 1507852800000 | 739.87 |
| 1508112000000 | 736.2 |
| 1508198400000 | 729.57 |
| 1508284800000 | 735.76 |
| 1508371200000 | 734.94 |
| 1508457600000 | 734.92 |
| 1508716800000 | 734.35 |
| 1508803200000 | 729.87 |
| 1508889600000 | 732.94 |
| 1508976000000 | 727.86 |
| 1509062400000 | 722.28 |
| 1509321600000 | 725.92 |
| 1509408000000 | 732.4 |
| 1509494400000 | 728.53 |
| 1509580800000 | 718.81 |
| 1509667200000 | 718 |
| 1509926400000 | 721.98 |
| 1510012800000 | 719.1 |
| 1510099200000 | 716.21 |
| 1510185600000 | 709.79 |
| 1510272000000 | 713.07 |
| 1510531200000 | 700.24 |
| 1510617600000 | 702.99 |
| 1510704000000 | 703.42 |
| 1510790400000 | 709.89 |
| 1510876800000 | 708.97 |
| 1511136000000 | 713.21 |
| 1511222400000 | 710.97 |
| 1511308800000 | 715.98 |
| 1511395200000 | 714.42 |
| 1511481600000 | 714.77 |
| 1511740800000 | 711.89 |
| 1511827200000 | 709.33 |
| 1511913600000 | 730.47 |
| 1512000000000 | 734.84 |
| 1512086400000 | 724.99 |
| 1512345600000 | 729.61 |
| 1512432000000 | 727.8 |
| 1512518400000 | 723.55 |
| 1512604800000 | 726.51 |
| 1512691200000 | 735.44 |
| 1512950400000 | 734.81 |
| 1513036800000 | 734.55 |
| 1513123200000 | 737.59 |
| 1513209600000 | 739.92 |
| 1513296000000 | 736.22 |
| 1513555200000 | 745.75 |
| 1513641600000 | 745.31 |
| 1513728000000 | 746.55 |
| 1513814400000 | 746.82 |
| 1513900800000 | 748.88 |
| 1514160000000 | 748.88 |
| 1514246400000 | 748.83 |
| 1514332800000 | 754.24 |
| 1514419200000 | 756.34 |
| 1514505600000 | 765.74 |
| 1514851200000 | 767.04 |
| 1514937600000 | 764.56 |
| 1515024000000 | 765.73 |
| 1515110400000 | 769.39 |
| 1515369600000 | 768.51 |
| 1515456000000 | 766.66 |
| 1515542400000 | 763.93 |
| 1515628800000 | 759.39 |
| 1515715200000 | 771.66 |
| 1515974400000 | 777.37 |
| 1516060800000 | 778.96 |
| 1516147200000 | 778.61 |
| 1516233600000 | 780.76 |
| 1516320000000 | 778.16 |
| 1516579200000 | 786.91 |
| 1516665600000 | 791.86 |
| 1516752000000 | 801.73 |
| 1516838400000 | 805.77 |
| 1516924800000 | 804.23 |
| 1517184000000 | 794.55 |
| 1517270400000 | 788.15 |
| 1517356800000 | 788.75 |
| 1517443200000 | 789.44 |
| 1517529600000 | 776.16 |
| 1517788800000 | 759.55 |
| 1517875200000 | 735.86 |
| 1517961600000 | 749.77 |
| 1518048000000 | 747.39 |
| 1518134400000 | 731.12 |
| 1518393600000 | 734.92 |
| 1518480000000 | 737.45 |
| 1518566400000 | 745.05 |
| 1518652800000 | 753.52 |
| 1518739200000 | 760.97 |
| 1518998400000 | 756 |
| 1519084800000 | 761.53 |
| 1519171200000 | 763.93 |
| 1519257600000 | 763.27 |
| 1519344000000 | 767.69 |
| 1519603200000 | 766.16 |
| 1519689600000 | 769.98 |
| 1519776000000 | 758.41 |
| 1519862400000 | 749.67 |
| 1519948800000 | 743.6 |
| 1520208000000 | 753.24 |
| 1520294400000 | 756.11 |
| 1520380800000 | 761.09 |
| 1520467200000 | 762.21 |
| 1520553600000 | 765.96 |
| 1520812800000 | 768.09 |
| 1520899200000 | 763.72 |
| 1520985600000 | 759.55 |
| 1521072000000 | 759.1 |
| 1521158400000 | 756.41 |
| 1521417600000 | 761.62 |
| 1521504000000 | 761.96 |
| 1521590400000 | 759.61 |
| 1521676800000 | 751.44 |
| 1521763200000 | 751.61 |
| 1522022400000 | 752.46 |
| 1522108800000 | 755.36 |
| 1522195200000 | 756.33 |
| 1522281600000 | 752.86 |
| 1522368000000 | 752.86 |
| 1522627200000 | 754.16 |
| 1522713600000 | 752.3 |
| 1522800000000 | 754.68 |
| 1522886400000 | 760.8 |
| 1522972800000 | 767.71 |
| 1523232000000 | 772.12 |
| 1523318400000 | 779.66 |
| 1523404800000 | 780.06 |
| 1523491200000 | 787.01 |
| 1523577600000 | 790.76 |
| 1523836800000 | 794.19 |
| 1523923200000 | 795.9 |
| 1524009600000 | 795.07 |
| 1524096000000 | 795.54 |
| 1524182400000 | 786.69 |
| 1524441600000 | 785.12 |
| 1524528000000 | 782.68 |
| 1524614400000 | 778.37 |
| 1524700800000 | 781.12 |
| 1524787200000 | 778.96 |
| 1525046400000 | 779.31 |
| 1525132800000 | 770.81 |
| 1525219200000 | 770.87 |
| 1525305600000 | 764.07 |
| 1525392000000 | 766.11 |
| 1525651200000 | 769.07 |
| 1525737600000 | 770.06 |
| 1525824000000 | 779.17 |
| 1525910400000 | 772.72 |
| 1525996800000 | 780.26 |
| 1526256000000 | 778.78 |
| 1526342400000 | 773.52 |
| 1526428800000 | 767.58 |
| 1526515200000 | 776.78 |
| 1526601600000 | 773.43 |
| 1526860800000 | 776.02 |
| 1526947200000 | 780.04 |
| 1527033600000 | 770.44 |
| 1527120000000 | 765.87 |
| 1527206400000 | 767.22 |
| 1527465600000 | 766.46 |
| 1527552000000 | 748 |
| 1527638400000 | 748.76 |
| 1527724800000 | 748.57 |
| 1527811200000 | 753.01 |
| 1528070400000 | 758.67 |
| 1528156800000 | 752.51 |
| 1528243200000 | 763.75 |
| 1528329600000 | 762.02 |
| 1528416000000 | 759.5 |
| 1528675200000 | 764.22 |
| 1528761600000 | 760.68 |
| 1528848000000 | 759.01 |
| 1528934400000 | 762.5 |
| 1529020800000 | 748.38 |
| 1529280000000 | 743.31 |
| 1529366400000 | 736.13 |
| 1529452800000 | 740.6 |
| 1529539200000 | 739.04 |
| 1529625600000 | 749.87 |
| 1529884800000 | 741.07 |
| 1529971200000 | 740 |
| 1530057600000 | 736.21 |
| 1530144000000 | 731.97 |
| 1530230400000 | 740.97 |
| 1530489600000 | 729.97 |
| 1530576000000 | 735.65 |
| 1530662400000 | 740.7 |
| 1530748800000 | 740.7 |
| 1530835200000 | 745.24 |
| 1531094400000 | 747.94 |
| 1531180800000 | 748.38 |
| 1531267200000 | 743.84 |
| 1531353600000 | 746.4 |
| 1531440000000 | 745.49 |
| 1531699200000 | 744.63 |
| 1531785600000 | 741.79 |
| 1531872000000 | 736.77 |
| 1531958400000 | 730.71 |
| 1532044800000 | 736.49 |
| 1532304000000 | 733.01 |
| 1532390400000 | 738.18 |
| 1532476800000 | 736.11 |
| 1532563200000 | 733.61 |
| 1532649600000 | 735.86 |
| 1532908800000 | 736.02 |
| 1532995200000 | 734.81 |
| 1533081600000 | 730.17 |
| 1533168000000 | 719.03 |
| 1533254400000 | 723.25 |
| 1533513600000 | 719.63 |
| 1533600000000 | 721.88 |
| 1533686400000 | 722.29 |
| 1533772800000 | 720.28 |
| 1533859200000 | 709.73 |
| 1534118400000 | 706.52 |
| 1534204800000 | 702.34 |
| 1534291200000 | 691.78 |
| 1534377600000 | 699.9 |
| 1534464000000 | 700.4 |
| 1534723200000 | 703.43 |
| 1534809600000 | 710.77 |
| 1534896000000 | 714.02 |
| 1534982400000 | 709.91 |
| 1535068800000 | 710.04 |
| 1535328000000 | 711.85 |
| 1535414400000 | 715.69 |
| 1535500800000 | 718.45 |
| 1535587200000 | 716.4 |
| 1535673600000 | 715.1 |
| 1535932800000 | 712.37 |
| 1536019200000 | 706.88 |
| 1536105600000 | 711.13 |
| 1536192000000 | 709.81 |
| 1536278400000 | 706.2 |
| 1536537600000 | 713.54 |
| 1536624000000 | 710.92 |
| 1536710400000 | 710.39 |
| 1536796800000 | 711.33 |
| 1536883200000 | 711.77 |
| 1537142400000 | 717.77 |
| 1537228800000 | 718.63 |
| 1537315200000 | 720.58 |
| 1537401600000 | 729.65 |
| 1537488000000 | 721.96 |
| 1537747200000 | 723.65 |
| 1537833600000 | 723.51 |
| 1537920000000 | 725.93 |
| 1538006400000 | 724.05 |
| 1538092800000 | 713.59 |
| 1538352000000 | 709.7 |
| 1538438400000 | 700.01 |
| 1538524800000 | 705.12 |
| 1538611200000 | 700.44 |
| 1538697600000 | 700.53 |
| 1538956800000 | 693.82 |
| 1539043200000 | 692.56 |
| 1539129600000 | 698.51 |
| 1539216000000 | 685.99 |
| 1539302400000 | 685.93 |
| 1539561600000 | 682.18 |
| 1539648000000 | 691.95 |
| 1539734400000 | 687.05 |
| 1539820800000 | 684.48 |
| 1539907200000 | 679.57 |
| 1540166400000 | 675.44 |
| 1540252800000 | 666.2 |
| 1540339200000 | 668.67 |
| 1540425600000 | 666.78 |
| 1540512000000 | 657.57 |
| 1540771200000 | 666.56 |
| 1540857600000 | 664.78 |
| 1540944000000 | 670.95 |
| 1541030400000 | 696.05 |
| 1541116800000 | 700.82 |
| 1541376000000 | 697.19 |
| 1541462400000 | 695.36 |
| 1541548800000 | 703.42 |
| 1541635200000 | 711.34 |
| 1541721600000 | 705 |
| 1541980800000 | 682.4 |
| 1542067200000 | 695.06 |
| 1542153600000 | 696.87 |
| 1542240000000 | 659.98 |
| 1542326400000 | 658.76 |
| 1542585600000 | 660.2 |
| 1542672000000 | 651.85 |
| 1542758400000 | 658.91 |
| 1542844800000 | 660.62 |
| 1542931200000 | 662.2 |
| 1543190400000 | 669.03 |
| 1543276800000 | 663.85 |
| 1543363200000 | 661.51 |
| 1543449600000 | 658.19 |
| 1543536000000 | 647.98 |
| 1543795200000 | 647.17 |
| 1543881600000 | 640.82 |
| 1543968000000 | 644.55 |
| 1544054400000 | 627.7 |
| 1544140800000 | 629.39 |
| 1544400000000 | 605.19 |
| 1544486400000 | 608.54 |
| 1544572800000 | 626.1 |
| 1544659200000 | 620.94 |
| 1544745600000 | 613.88 |
| 1545004800000 | 605.19 |
| 1545091200000 | 605.34 |
| 1545177600000 | 609.55 |
| 1545264000000 | 604.88 |
| 1545350400000 | 608.2 |
| 1545609600000 | 603.93 |
| 1545696000000 | 603.93 |
| 1545782400000 | 601.82 |
| 1545868800000 | 591.13 |
| 1545955200000 | 606.73 |
| 1546214400000 | 611.46 |
| 1546387200000 | 606.29 |
| 1546473600000 | 605.06 |
| 1546560000000 | 622.63 |
| 1546819200000 | 628.93 |
| 1546905600000 | 633.87 |
| 1546992000000 | 640.95 |
| 1547078400000 | 645.59 |
| 1547164800000 | 650.83 |
| 1547424000000 | 654.87 |
| 1547510400000 | 649.44 |
| 1547596800000 | 657.44 |
| 1547683200000 | 658.38 |
| 1547769600000 | 671.57 |
| 1548028800000 | 670.12 |
| 1548115200000 | 671.89 |
| 1548201600000 | 676.26 |
| 1548288000000 | 678.19 |
| 1548374400000 | 685.48 |
| 1548633600000 | 679.76 |
| 1548720000000 | 683.52 |
| 1548806400000 | 685.01 |
| 1548892800000 | 682.76 |
| 1548979200000 | 682.5 |
| 1549238400000 | 682.93 |
| 1549324800000 | 681.14 |
| 1549411200000 | 683.21 |
| 1549497600000 | 673.36 |
| 1549584000000 | 668.23 |
| 1549843200000 | 671.16 |
| 1549929600000 | 670.73 |
| 1550016000000 | 673.62 |
| 1550102400000 | 665.71 |
| 1550188800000 | 671.02 |
| 1550448000000 | 677.86 |
| 1550534400000 | 683.91 |
| 1550620800000 | 688.55 |
| 1550707200000 | 686.72 |
| 1550793600000 | 685.58 |
| 1551052800000 | 687.87 |
| 1551139200000 | 703.94 |
| 1551225600000 | 708.42 |
| 1551312000000 | 709.61 |
| 1551398400000 | 711.05 |
| 1551657600000 | 708.62 |
| 1551744000000 | 706.85 |
| 1551830400000 | 706.24 |
| 1551916800000 | 696.17 |
| 1552003200000 | 686.43 |
| 1552262400000 | 690.74 |
| 1552348800000 | 695.12 |
| 1552435200000 | 703.82 |
| 1552521600000 | 713.82 |
| 1552608000000 | 722.25 |
| 1552867200000 | 722.7 |
| 1552953600000 | 729.06 |
| 1553040000000 | 715.54 |
| 1553126400000 | 704.58 |
| 1553212800000 | 702.13 |
| 1553472000000 | 697.03 |
| 1553558400000 | 700.15 |
| 1553644800000 | 703.61 |
| 1553731200000 | 697.05 |
| 1553817600000 | 697.82 |
| 1554076800000 | 707.21 |
| 1554163200000 | 706.09 |
| 1554249600000 | 723.81 |
| 1554336000000 | 715.93 |
| 1554422400000 | 709.43 |
| 1554681600000 | 708.95 |
| 1554768000000 | 705.5 |
| 1554854400000 | 709.1 |
| 1554940800000 | 715.33 |
| 1555027200000 | 718.45 |
| 1555286400000 | 722.65 |
| 1555372800000 | 724.43 |
| 1555459200000 | 723.56 |
| 1555545600000 | 720.78 |
| 1555632000000 | 720.78 |
| 1555891200000 | 719.02 |
| 1555977600000 | 716.89 |
| 1556064000000 | 719.66 |
| 1556150400000 | 709.15 |
| 1556236800000 | 712.83 |
| 1556496000000 | 714.19 |
| 1556582400000 | 713.84 |
| 1556668800000 | 718.87 |
| 1556755200000 | 711.83 |
| 1556841600000 | 716.62 |
| 1557100800000 | 715.1 |
| 1557187200000 | 706.16 |
| 1557273600000 | 699.95 |
| 1557360000000 | 692.56 |
| 1557446400000 | 693.74 |
| 1557705600000 | 682.68 |
| 1557792000000 | 686.95 |
| 1557878400000 | 686.82 |
| 1557964800000 | 686.37 |
| 1558051200000 | 678.25 |
| 1558310400000 | 671.72 |
| 1558396800000 | 679.95 |
| 1558483200000 | 662.38 |
| 1558569600000 | 651.22 |
| 1558656000000 | 656.38 |
| 1558915200000 | 655.72 |
| 1559001600000 | 656.31 |
| 1559088000000 | 647.69 |
| 1559174400000 | 649.61 |
| 1559260800000 | 647.84 |
| 1559520000000 | 645.61 |
| 1559606400000 | 653.07 |
| 1559692800000 | 658.8 |
| 1559779200000 | 656.08 |
| 1559865600000 | 663.04 |
| 1560124800000 | 663.06 |
| 1560211200000 | 663.7 |
| 1560297600000 | 661.43 |
| 1560384000000 | 657.09 |
| 1560470400000 | 649.4 |
| 1560729600000 | 648.89 |
| 1560816000000 | 651.34 |
| 1560902400000 | 654.49 |
| 1560988800000 | 656.45 |
| 1561075200000 | 655.86 |
| 1561334400000 | 654.06 |
| 1561420800000 | 653.08 |
| 1561507200000 | 650.17 |
| 1561593600000 | 651.03 |
| 1561680000000 | 656.9 |
| 1561939200000 | 658.65 |
| 1562025600000 | 658.28 |
| 1562112000000 | 663.36 |
| 1562198400000 | 664.27 |
| 1562284800000 | 657.05 |
| 1562544000000 | 654.6 |
| 1562630400000 | 650.55 |
| 1562716800000 | 650.5 |
| 1562803200000 | 652.41 |
| 1562889600000 | 655.49 |
| 1563148800000 | 654.01 |
| 1563235200000 | 649.09 |
| 1563321600000 | 648.47 |
| 1563408000000 | 651.37 |
| 1563494400000 | 652.66 |
| 1563753600000 | 652.22 |
| 1563840000000 | 649.69 |
| 1563926400000 | 656.39 |
| 1564012800000 | 653.18 |
| 1564099200000 | 649.84 |
| 1564358400000 | 651.56 |
| 1564444800000 | 637.58 |
| 1564531200000 | 635.48 |
| 1564617600000 | 631.47 |
| 1564704000000 | 616.46 |
| 1564963200000 | 602.45 |
| 1565049600000 | 602.18 |
| 1565136000000 | 603.26 |
| 1565222400000 | 604.33 |
| 1565308800000 | 599.65 |
| 1565568000000 | 594.75 |
| 1565654400000 | 594.1 |
| 1565740800000 | 587.16 |
| 1565827200000 | 583.2 |
| 1565913600000 | 592.29 |
| 1566172800000 | 600.62 |
| 1566259200000 | 596.21 |
| 1566345600000 | 600.08 |
| 1566432000000 | 606.73 |
| 1566518400000 | 608.78 |
| 1566777600000 | 606.18 |
| 1566864000000 | 612.39 |
| 1566950400000 | 605.99 |
| 1567036800000 | 608.94 |
| 1567123200000 | 610.38 |
| 1567382400000 | 608.33 |
| 1567468800000 | 606.86 |
| 1567555200000 | 614.72 |
| 1567641600000 | 626.36 |
| 1567728000000 | 627.04 |
| 1567987200000 | 626.22 |
| 1568073600000 | 632.98 |
| 1568160000000 | 643.8 |
| 1568246400000 | 641.38 |
| 1568332800000 | 663.57 |
| 1568592000000 | 656.5 |
| 1568678400000 | 656.19 |
| 1568764800000 | 655.06 |
| 1568851200000 | 657.96 |
| 1568937600000 | 664.41 |
| 1569196800000 | 655.77 |
| 1569283200000 | 654.75 |
| 1569369600000 | 646.37 |
| 1569456000000 | 649.19 |
| 1569542400000 | 655.46 |
| 1569801600000 | 655.02 |
| 1569888000000 | 647.73 |
| 1569974400000 | 634 |
| 1570060800000 | 636.07 |
| 1570147200000 | 635.78 |
| 1570406400000 | 636.97 |
| 1570492800000 | 621.64 |
| 1570579200000 | 621.67 |
| 1570665600000 | 632.89 |
| 1570752000000 | 694.26 |
| 1571011200000 | 681.16 |
| 1571097600000 | 710.79 |
| 1571184000000 | 709.61 |
| 1571270400000 | 714.37 |
| 1571356800000 | 717.85 |
| 1571616000000 | 726.43 |
| 1571702400000 | 720.94 |
| 1571788800000 | 717.16 |
| 1571875200000 | 714.41 |
| 1571961600000 | 710.41 |
| 1572220800000 | 714.56 |
| 1572307200000 | 713.99 |
| 1572393600000 | 708.31 |
| 1572480000000 | 708.95 |
| 1572566400000 | 710.96 |
| 1572825600000 | 709.89 |
| 1572912000000 | 708.17 |
| 1572998400000 | 703.95 |
| 1573084800000 | 700.79 |
| 1573171200000 | 693.91 |
| 1573430400000 | 706.35 |
| 1573516800000 | 708.1 |
| 1573603200000 | 705.54 |
| 1573689600000 | 703.93 |
| 1573776000000 | 712.19 |
| 1574035200000 | 721.55 |
| 1574121600000 | 719.53 |
| 1574208000000 | 714.65 |
| 1574294400000 | 711.17 |
| 1574380800000 | 713.7 |
| 1574640000000 | 726.56 |
| 1574726400000 | 726.3 |
| 1574812800000 | 734.03 |
| 1574899200000 | 739.29 |
| 1574985600000 | 732.82 |
| 1575244800000 | 721.91 |
| 1575331200000 | 718.09 |
| 1575417600000 | 732.66 |
| 1575504000000 | 737.49 |
| 1575590400000 | 743.68 |
| 1575849600000 | 750.34 |
| 1575936000000 | 745.29 |
| 1576022400000 | 741.66 |
| 1576108800000 | 741.74 |
| 1576195200000 | 794.47 |
| 1576454400000 | 815.71 |
| 1576540800000 | 789.46 |
| 1576627200000 | 781.96 |
| 1576713600000 | 780.34 |
| 1576800000000 | 776.79 |
| 1577059200000 | 774.51 |
| 1577145600000 | 780.3 |
| 1577232000000 | 780.3 |
| 1577318400000 | 782.49 |
| 1577404800000 | 791.66 |
| 1577664000000 | 789.36 |
| 1577750400000 | 793.59 |
| 1577923200000 | 798.83 |
| 1578009600000 | 785.59 |
| 1578268800000 | 784.51 |
| 1578355200000 | 783.21 |
| 1578441600000 | 779.27 |
| 1578528000000 | 774.52 |
| 1578614400000 | 768.34 |
| 1578873600000 | 764.18 |
| 1578960000000 | 769 |
| 1579046400000 | 768.65 |
| 1579132800000 | 769.72 |
| 1579219200000 | 773.52 |
| 1579478400000 | 768.64 |
| 1579564800000 | 771.9 |
| 1579651200000 | 779.65 |
| 1579737600000 | 770.97 |
| 1579824000000 | 776.75 |
| 1580083200000 | 760.82 |
| 1580169600000 | 763.05 |
| 1580256000000 | 764.76 |
| 1580342400000 | 768.12 |
| 1580428800000 | 765 |
| 1580688000000 | 759.9 |
| 1580774400000 | 768.2 |
| 1580860800000 | 766.51 |
| 1580947200000 | 763.91 |
| 1581033600000 | 762.45 |
| 1581292800000 | 763.22 |
| 1581379200000 | 770.29 |
| 1581465600000 | 778.79 |
| 1581552000000 | 778.2 |
| 1581638400000 | 779.78 |
| 1581897600000 | 780.04 |
| 1581984000000 | 777.92 |
| 1582070400000 | 779.35 |
| 1582156800000 | 774.44 |
| 1582243200000 | 777.48 |
| 1582502400000 | 751.38 |
| 1582588800000 | 738.62 |
| 1582675200000 | 728.95 |
| 1582761600000 | 697.61 |
| 1582848000000 | 676.29 |
| 1583107200000 | 674.42 |
| 1583193600000 | 685.65 |
| 1583280000000 | 689.41 |
| 1583366400000 | 680.19 |
| 1583452800000 | 665.88 |
| 1583712000000 | 624.39 |
| 1583798400000 | 613.43 |
| 1583884800000 | 605.19 |
| 1583971200000 | 524.23 |
| 1584057600000 | 526.71 |
| 1584316800000 | 483.9 |
| 1584403200000 | 472.14 |
| 1584489600000 | 444.05 |
| 1584576000000 | 432.81 |
| 1584662400000 | 444.99 |
| 1584921600000 | 414.99 |
| 1585008000000 | 464.24 |
| 1585094400000 | 489.84 |
| 1585180800000 | 525.49 |
| 1585267200000 | 506.4 |
| 1585526400000 | 504.08 |
| 1585612800000 | 508.59 |
| 1585699200000 | 482.59 |
| 1585785600000 | 475.6 |
| 1585872000000 | 460.25 |
| 1586131200000 | 483.92 |
| 1586217600000 | 507.23 |
| 1586304000000 | 518.71 |
| 1586390400000 | 543.44 |
| 1586476800000 | 543.44 |
| 1586736000000 | 544.99 |
| 1586822400000 | 538.25 |
| 1586908800000 | 512.74 |
| 1586995200000 | 512.82 |
| 1587081600000 | 530.83 |
| 1587340800000 | 528.87 |
| 1587427200000 | 508.59 |
| 1587513600000 | 519.92 |
| 1587600000000 | 529.27 |
| 1587686400000 | 522.38 |
| 1587945600000 | 532.46 |
| 1588032000000 | 550.23 |
| 1588118400000 | 568.85 |
| 1588204800000 | 557.26 |
| 1588291200000 | 547.61 |
| 1588550400000 | 537.52 |
| 1588636800000 | 542.33 |
| 1588723200000 | 537.42 |
| 1588809600000 | 544.87 |
| 1588896000000 | 552.42 |
| 1589155200000 | 546.33 |
| 1589241600000 | 542.86 |
| 1589328000000 | 528.79 |
| 1589414400000 | 512.85 |
| 1589500800000 | 515.36 |
| 1589760000000 | 535.08 |
| 1589846400000 | 538.16 |
| 1589932800000 | 539.97 |
| 1590019200000 | 535.67 |
| 1590105600000 | 535.58 |
| 1590364800000 | 535.85 |
| 1590451200000 | 560.55 |
| 1590537600000 | 563.02 |
| 1590624000000 | 576.58 |
| 1590710400000 | 569.1 |
| 1590969600000 | 584.18 |
| 1591056000000 | 593.14 |
| 1591142400000 | 612.48 |
| 1591228800000 | 608.6 |
| 1591315200000 | 628.17 |
| 1591574400000 | 628.95 |
| 1591660800000 | 611.09 |
| 1591747200000 | 609.63 |
| 1591833600000 | 578.68 |
| 1591920000000 | 578.15 |
| 1592179200000 | 578.27 |
| 1592265600000 | 592.39 |
| 1592352000000 | 592.35 |
| 1592438400000 | 583.61 |
| 1592524800000 | 583.16 |
| 1592784000000 | 586.38 |
| 1592870400000 | 593.21 |
| 1592956800000 | 571.06 |
| 1593043200000 | 569.71 |
| 1593129600000 | 565.58 |
| 1593388800000 | 566.98 |
| 1593475200000 | 569.01 |
| 1593561600000 | 572.05 |
| 1593648000000 | 581.59 |
| 1593734400000 | 575.06 |
| 1593993600000 | 583.22 |
| 1594080000000 | 577.55 |
| 1594166400000 | 574.77 |
| 1594252800000 | 569.99 |
| 1594339200000 | 581.18 |
| 1594598400000 | 583.7 |
| 1594684800000 | 574.35 |
| 1594771200000 | 586.78 |
| 1594857600000 | 584.53 |
| 1594944000000 | 582.64 |
| 1595203200000 | 587.26 |
| 1595289600000 | 593.68 |
| 1595376000000 | 594.04 |
| 1595462400000 | 590.03 |
| 1595548800000 | 584.08 |
| 1595808000000 | 585.04 |
| 1595894400000 | 593.76 |
| 1595980800000 | 593.59 |
| 1596067200000 | 584.24 |
| 1596153600000 | 587.31 |
| 1596412800000 | 594.08 |
| 1596499200000 | 597.34 |
| 1596585600000 | 611.32 |
| 1596672000000 | 607.6 |
| 1596758400000 | 608.82 |
| 1597017600000 | 612.27 |
| 1597104000000 | 621.23 |
| 1597190400000 | 626.68 |
| 1597276800000 | 623.02 |
| 1597363200000 | 618.44 |
| 1597622400000 | 619.73 |
| 1597708800000 | 621.09 |
| 1597795200000 | 620.42 |
| 1597881600000 | 614.44 |
| 1597968000000 | 612.51 |
| 1598227200000 | 616.79 |
| 1598313600000 | 613.78 |
| 1598400000000 | 623.25 |
| 1598486400000 | 620.56 |
| 1598572800000 | 626.05 |
| 1598832000000 | 628.88 |
| 1598918400000 | 618.63 |
| 1599004800000 | 619.68 |
| 1599091200000 | 609.46 |
| 1599177600000 | 598.87 |
| 1599436800000 | 606.99 |
| 1599523200000 | 598.51 |
| 1599609600000 | 597.89 |
| 1599696000000 | 591.11 |
| 1599782400000 | 584.36 |
| 1600041600000 | 591.48 |
| 1600128000000 | 597.62 |
| 1600214400000 | 605.13 |
| 1600300800000 | 601.26 |
| 1600387200000 | 597.92 |
| 1600646400000 | 566.82 |
| 1600732800000 | 561.18 |
| 1600819200000 | 568.91 |
| 1600905600000 | 563.38 |
| 1600992000000 | 568.16 |
| 1601251200000 | 588.51 |
| 1601337600000 | 583.28 |
| 1601424000000 | 588.25 |
| 1601510400000 | 592.16 |
| 1601596800000 | 599.14 |
| 1601856000000 | 605.68 |
| 1601942400000 | 609.27 |
| 1602028800000 | 603.63 |
| 1602115200000 | 608.94 |
| 1602201600000 | 614.21 |
| 1602460800000 | 619.31 |
| 1602547200000 | 606.77 |
| 1602633600000 | 608.87 |
| 1602720000000 | 595.49 |
| 1602806400000 | 598.32 |
| 1603065600000 | 600.84 |
| 1603152000000 | 600.82 |
| 1603238400000 | 605.18 |
| 1603324800000 | 605.22 |
| 1603411200000 | 613 |
| 1603670400000 | 604.85 |
| 1603756800000 | 597.58 |
| 1603843200000 | 582.12 |
| 1603929600000 | 576.45 |
| 1604016000000 | 578.44 |
| 1604275200000 | 578.17 |
| 1604361600000 | 599.21 |
| 1604448000000 | 606.09 |
| 1604534400000 | 616.01 |
| 1604620800000 | 616.83 |
| 1604880000000 | 648.32 |
| 1604966400000 | 660.34 |
| 1605052800000 | 672.74 |
| 1605139200000 | 666.37 |
| 1605225600000 | 670.44 |
| 1605484800000 | 679.38 |
| 1605571200000 | 684.86 |
| 1605657600000 | 695.11 |
| 1605744000000 | 685.51 |
| 1605830400000 | 687.85 |
| 1606089600000 | 687.92 |
| 1606176000000 | 698.94 |
| 1606262400000 | 691.41 |
| 1606348800000 | 682.85 |
| 1606435200000 | 682.61 |
| 1606694400000 | 675.31 |
| 1606780800000 | 698.45 |
| 1606867200000 | 700.55 |
| 1606953600000 | 717.73 |
| 1607040000000 | 713.11 |
| 1607299200000 | 692.63 |
| 1607385600000 | 696.52 |
| 1607472000000 | 703.36 |
| 1607558400000 | 683.65 |
| 1607644800000 | 669.48 |
| 1607904000000 | 689.38 |
| 1607990400000 | 700.54 |
| 1608076800000 | 715.99 |
| 1608163200000 | 723.71 |
| 1608249600000 | 710.4 |
| 1608508800000 | 687.81 |
| 1608595200000 | 696.01 |
| 1608681600000 | 724.56 |
| 1608768000000 | 733.26 |
| 1608854400000 | 733.26 |
| 1609113600000 | 728.35 |
| 1609200000000 | 735.88 |
| 1609286400000 | 738.14 |
| 1609372800000 | 731.88 |
| 1609718400000 | 728.91 |
| 1609804800000 | 733.28 |
| 1609891200000 | 750.39 |
| 1609977600000 | 748.89 |
| 1610064000000 | 755.49 |
| 1610323200000 | 740.61 |
| 1610409600000 | 746.41 |
| 1610496000000 | 746.82 |
| 1610582400000 | 753.23 |
| 1610668800000 | 739.87 |
| 1610928000000 | 741.6 |
| 1611014400000 | 737.11 |
| 1611100800000 | 743.02 |
| 1611187200000 | 748.6 |
| 1611273600000 | 741.99 |
| 1611532800000 | 733.31 |
| 1611619200000 | 739.89 |
| 1611705600000 | 729.99 |
| 1611792000000 | 730.86 |
| 1611878400000 | 722.15 |
| 1612137600000 | 729.7 |
| 1612224000000 | 736.8 |
| 1612310400000 | 738.5 |
| 1612396800000 | 744.5 |
| 1612483200000 | 755 |
| 1612742400000 | 754.5 |
| 1612828800000 | 758.82 |
| 1612915200000 | 755.38 |
| 1613001600000 | 755.52 |
| 1613088000000 | 759.51 |
| 1613347200000 | 783.69 |
| 1613433600000 | 783.06 |
| 1613520000000 | 769.92 |
| 1613606400000 | 765.56 |
| 1613692800000 | 774.8 |
| 1613952000000 | 774.12 |
| 1614038400000 | 780.98 |
| 1614124800000 | 787.62 |
| 1614211200000 | 783.69 |
| 1614297600000 | 761.19 |
| 1614556800000 | 771.14 |
| 1614643200000 | 770.72 |
| 1614729600000 | 785.44 |
| 1614816000000 | 781.67 |
| 1614902400000 | 759.77 |
| 1615161600000 | 766.25 |
| 1615248000000 | 775.87 |
| 1615334400000 | 774.67 |
| 1615420800000 | 781.32 |
| 1615507200000 | 779.64 |
| 1615766400000 | 776.73 |
| 1615852800000 | 791.57 |
| 1615939200000 | 781.3 |
| 1616025600000 | 784.67 |
| 1616112000000 | 775.97 |
| 1616371200000 | 775.11 |
| 1616457600000 | 774.09 |
| 1616544000000 | 771.21 |
| 1616630400000 | 770.86 |
| 1616716800000 | 781.27 |
| 1616976000000 | 775.51 |
| 1617062400000 | 780.22 |
| 1617148800000 | 779.99 |
| 1617235200000 | 789.5 |
| 1617321600000 | 789.5 |
| 1617580800000 | 793.65 |
| 1617667200000 | 800.03 |
| 1617753600000 | 803.21 |
| 1617840000000 | 804.26 |
| 1617926400000 | 804.02 |
| 1618185600000 | 803.15 |
| 1618272000000 | 805.28 |
| 1618358400000 | 808.92 |
| 1618444800000 | 810.41 |
| 1618531200000 | 815.22 |
| 1618790400000 | 826.03 |
| 1618876800000 | 809.01 |
| 1618963200000 | 805.23 |
| 1619049600000 | 808.83 |
| 1619136000000 | 808.78 |
| 1619395200000 | 815.11 |
| 1619481600000 | 813.94 |
| 1619568000000 | 815.12 |
| 1619654400000 | 817.17 |
| 1619740800000 | 809.25 |
| 1620000000000 | 814.03 |
| 1620086400000 | 803.47 |
| 1620172800000 | 811.87 |
| 1620259200000 | 812.58 |
| 1620345600000 | 826.7 |
| 1620604800000 | 839.42 |
| 1620691200000 | 819.02 |
| 1620777600000 | 817.06 |
| 1620864000000 | 811.66 |
| 1620950400000 | 827.19 |
| 1621209600000 | 824.8 |
| 1621296000000 | 835.17 |
| 1621382400000 | 826.92 |
| 1621468800000 | 835.22 |
| 1621555200000 | 834.39 |
| 1621814400000 | 838.1 |
| 1621900800000 | 835.83 |
| 1621987200000 | 837.77 |
| 1622073600000 | 841.97 |
| 1622160000000 | 843.97 |
| 1622419200000 | 846.16 |
| 1622505600000 | 850.31 |
| 1622592000000 | 850.28 |
| 1622678400000 | 841.63 |
| 1622764800000 | 845.62 |
| 1623024000000 | 852.63 |
| 1623110400000 | 852.63 |
| 1623196800000 | 841.17 |
| 1623283200000 | 840.36 |
| 1623369600000 | 845.18 |
| 1623628800000 | 845.65 |
| 1623715200000 | 843.08 |
| 1623801600000 | 845.56 |
| 1623888000000 | 836.73 |
| 1623974400000 | 812.87 |
| 1624233600000 | 828.34 |
| 1624320000000 | 833.17 |
| 1624406400000 | 833.44 |
| 1624492800000 | 829.19 |
| 1624579200000 | 832.67 |
| 1624838400000 | 824.7 |
| 1624924800000 | 821.64 |
| 1625011200000 | 814.26 |
| 1625097600000 | 821.31 |
| 1625184000000 | 821.89 |
| 1625443200000 | 836.43 |
| 1625529600000 | 828.52 |
| 1625616000000 | 831.32 |
| 1625702400000 | 814.21 |
| 1625788800000 | 831.09 |
| 1626048000000 | 837.33 |
| 1626134400000 | 832.82 |
| 1626220800000 | 828.85 |
| 1626307200000 | 818.54 |
| 1626393600000 | 813.71 |
| 1626652800000 | 785.95 |
| 1626739200000 | 786.04 |
| 1626825600000 | 808.41 |
| 1626912000000 | 816.88 |
| 1626998400000 | 823.42 |
| 1627257600000 | 827.89 |
| 1627344000000 | 829.57 |
| 1627430400000 | 832.76 |
| 1627516800000 | 836.9 |
| 1627603200000 | 830.82 |
| 1627862400000 | 837.49 |
| 1627948800000 | 836.94 |
| 1628035200000 | 843.7 |
| 1628121600000 | 847.69 |
| 1628208000000 | 848.98 |
| 1628467200000 | 847.69 |
| 1628553600000 | 851.07 |
| 1628640000000 | 858.88 |
| 1628726400000 | 854.43 |
| 1628812800000 | 858.09 |
| 1629072000000 | 855.11 |
| 1629158400000 | 844.23 |
| 1629244800000 | 849.19 |
| 1629331200000 | 834.15 |
| 1629417600000 | 837.04 |
| 1629676800000 | 845.18 |
| 1629763200000 | 849.37 |
| 1629849600000 | 854.23 |
| 1629936000000 | 851.1 |
| 1630022400000 | 854.5 |
| 1630281600000 | 855.41 |
| 1630368000000 | 855.36 |
| 1630454400000 | 863.75 |
| 1630540800000 | 863.64 |
| 1630627200000 | 864.12 |
| 1630886400000 | 864.95 |
| 1630972800000 | 857.72 |
| 1631059200000 | 845.78 |
| 1631145600000 | 850.17 |
| 1631232000000 | 848.05 |
| 1631491200000 | 852.55 |
| 1631577600000 | 849.83 |
| 1631664000000 | 841.92 |
| 1631750400000 | 846.51 |
| 1631836800000 | 841.17 |
| 1632096000000 | 823.36 |
| 1632182400000 | 833.07 |
| 1632268800000 | 843.75 |
| 1632355200000 | 850.78 |
| 1632441600000 | 838.7 |
| 1632700800000 | 840.37 |
| 1632787200000 | 814.54 |
| 1632873600000 | 810.27 |
| 1632960000000 | 808.68 |
| 1633046400000 | 808.1 |
| 1633305600000 | 804.14 |
| 1633392000000 | 813.3 |
| 1633478400000 | 799.13 |
| 1633564800000 | 808.34 |
| 1633651200000 | 810.04 |
| 1633910400000 | 809.61 |
| 1633996800000 | 811.41 |
| 1634083200000 | 818.59 |
| 1634169600000 | 825.12 |
| 1634256000000 | 836.88 |
| 1634515200000 | 833.52 |
| 1634601600000 | 843.47 |
| 1634688000000 | 840.8 |
| 1634774400000 | 838.77 |
| 1634860800000 | 832.95 |
| 1635120000000 | 832.94 |
| 1635206400000 | 842.25 |
| 1635292800000 | 837.09 |
| 1635379200000 | 842.03 |
| 1635465600000 | 834.28 |
| 1635724800000 | 836.12 |
| 1635811200000 | 831.7 |
| 1635897600000 | 831.12 |
| 1635984000000 | 824.83 |
| 1636070400000 | 827.12 |
| 1636329600000 | 828.44 |
| 1636416000000 | 823.22 |
| 1636502400000 | 828.79 |
| 1636588800000 | 828.24 |
| 1636675200000 | 828.82 |
| 1636934400000 | 832.67 |
| 1637020800000 | 829.21 |
| 1637107200000 | 824.51 |
| 1637193600000 | 831.47 |
| 1637280000000 | 828.8 |
| 1637539200000 | 826.95 |
| 1637625600000 | 820.41 |
| 1637712000000 | 819.29 |
| 1637798400000 | 822.87 |
| 1637884800000 | 798.85 |
| 1638144000000 | 802.9 |
| 1638230400000 | 790.13 |
| 1638316800000 | 809.37 |
| 1638403200000 | 800.67 |
| 1638489600000 | 794.11 |
| 1638748800000 | 802.43 |
| 1638835200000 | 812.48 |
| 1638921600000 | 811.75 |
| 1639008000000 | 808.85 |
| 1639094400000 | 804.62 |
| 1639353600000 | 794.74 |
| 1639440000000 | 794.43 |
| 1639526400000 | 788.04 |
| 1639612800000 | 800.39 |
| 1639699200000 | 799.14 |
| 1639958400000 | 790.62 |
| 1640044800000 | 800.95 |
| 1640131200000 | 816.92 |
| 1640217600000 | 825.41 |
| 1640304000000 | 826.31 |
| 1640563200000 | 826.66 |
| 1640649600000 | 827.09 |
| 1640736000000 | 841.14 |
| 1640822400000 | 840.9 |
| 1640908800000 | 841.6 |
| 1641168000000 | 835.61 |
| 1641254400000 | 853.64 |
| 1641340800000 | 855.33 |
| 1641427200000 | 845.12 |
| 1641513600000 | 849.39 |
| 1641772800000 | 842.23 |
| 1641859200000 | 848 |
| 1641945600000 | 852.75 |
| 1642032000000 | 855.77 |
| 1642118400000 | 844.7 |
| 1642377600000 | 848.79 |
| 1642464000000 | 838.83 |
| 1642550400000 | 841.4 |
| 1642636800000 | 842.25 |
| 1642723200000 | 821.46 |
| 1642982400000 | 790.02 |
| 1643068800000 | 799.35 |
| 1643155200000 | 809.92 |
| 1643241600000 | 804.78 |
| 1643328000000 | 800.25 |
| 1643587200000 | 806.21 |
| 1643673600000 | 816.75 |
| 1643760000000 | 828.4 |
| 1643846400000 | 821.46 |
| 1643932800000 | 803.55 |
| 1644192000000 | 806.91 |
| 1644278400000 | 806.56 |
| 1644364800000 | 819.31 |
| 1644451200000 | 824.99 |
| 1644537600000 | 819.02 |
| 1644796800000 | 796.13 |
| 1644883200000 | 806.15 |
| 1644969600000 | 806.58 |
| 1645056000000 | 799.89 |
| 1645142400000 | 793.57 |
| 1645401600000 | 788.19 |
| 1645488000000 | 785.6 |
| 1645574400000 | 785.92 |
| 1645660800000 | 736.78 |
| 1645747200000 | 773.03 |
| 1646006400000 | 776.64 |
| 1646092800000 | 745.24 |
| 1646179200000 | 747.6 |
| 1646265600000 | 729.08 |
| 1646352000000 | 701.08 |
| 1646611200000 | 687.1 |
| 1646697600000 | 683.85 |
| 1646784000000 | 719.8 |
| 1646870400000 | 710.2 |
| 1646956800000 | 716.09 |
| 1647216000000 | 730.78 |
| 1647302400000 | 727.03 |
| 1647388800000 | 746.46 |
| 1647475200000 | 751.56 |
| 1647561600000 | 758.91 |
| 1647820800000 | 753.27 |
| 1647907200000 | 764.35 |
| 1647993600000 | 751.62 |
| 1648080000000 | 747.59 |
| 1648166400000 | 747.15 |
| 1648425600000 | 742.63 |
| 1648512000000 | 757.78 |
| 1648598400000 | 750.87 |
| 1648684800000 | 742.75 |
| 1648771200000 | 741.51 |
| 1649030400000 | 744.62 |
| 1649116800000 | 750.74 |
| 1649203200000 | 740.53 |
| 1649289600000 | 733.81 |
| 1649376000000 | 736.77 |
| 1649635200000 | 736.22 |
| 1649721600000 | 727.66 |
| 1649808000000 | 724.13 |
| 1649894400000 | 729.05 |
| 1649980800000 | 729.05 |
| 1650240000000 | 727.52 |
| 1650326400000 | 723.02 |
| 1650412800000 | 732.29 |
| 1650499200000 | 733.5 |
| 1650585600000 | 713.83 |
| 1650844800000 | 700.89 |
| 1650931200000 | 691.74 |
| 1651017600000 | 681.5 |
| 1651104000000 | 682.05 |
| 1651190400000 | 688.21 |
| 1651449600000 | 686.36 |
| 1651536000000 | 682.64 |
| 1651622400000 | 669.05 |
| 1651708800000 | 656.76 |
| 1651795200000 | 640.48 |
| 1652054400000 | 624.66 |
| 1652140800000 | 629.16 |
| 1652227200000 | 637.67 |
| 1652313600000 | 630.08 |
| 1652400000000 | 643.19 |
| 1652659200000 | 647.57 |
| 1652745600000 | 663.71 |
| 1652832000000 | 654.69 |
| 1652918400000 | 647.12 |
| 1653004800000 | 653.37 |
| 1653264000000 | 669.45 |
| 1653350400000 | 658.41 |
| 1653436800000 | 663.6 |
| 1653523200000 | 673.83 |
| 1653609600000 | 678.76 |
| 1653868800000 | 685.57 |
| 1653955200000 | 676.89 |
| 1654041600000 | 664.94 |
| 1654128000000 | 667.42 |
| 1654214400000 | 666.31 |
| 1654473600000 | 677.36 |
| 1654560000000 | 672.93 |
| 1654646400000 | 668.98 |
| 1654732800000 | 659.23 |
| 1654819200000 | 636.24 |
| 1655078400000 | 611.4 |
| 1655164800000 | 600.71 |
| 1655251200000 | 617.21 |
| 1655337600000 | 609.82 |
| 1655424000000 | 608.98 |
| 1655683200000 | 618.05 |
| 1655769600000 | 616.24 |
| 1655856000000 | 617.48 |
| 1655942400000 | 607.62 |
| 1656028800000 | 624.61 |
| 1656288000000 | 627.86 |
| 1656374400000 | 625.98 |
| 1656460800000 | 612.46 |
| 1656547200000 | 600.04 |
| 1656633600000 | 593.48 |
| 1656892800000 | 600.61 |
| 1656979200000 | 578.9 |
| 1657065600000 | 585.88 |
| 1657152000000 | 598.02 |
| 1657238400000 | 602.74 |
| 1657497600000 | 594.52 |
| 1657584000000 | 599.39 |
| 1657670400000 | 597.57 |
| 1657756800000 | 578.49 |
| 1657843200000 | 589.83 |
| 1658102400000 | 605.25 |
| 1658188800000 | 613.98 |
| 1658275200000 | 612.27 |
| 1658361600000 | 615.5 |
| 1658448000000 | 623.64 |
| 1658707200000 | 624.8 |
| 1658793600000 | 616.3 |
| 1658880000000 | 619.86 |
| 1658966400000 | 624.75 |
| 1659052800000 | 638.01 |
| 1659312000000 | 645.47 |
| 1659398400000 | 638.06 |
| 1659484800000 | 637.95 |
| 1659571200000 | 639.92 |
| 1659657600000 | 630.97 |
| 1659916800000 | 639.31 |
| 1660003200000 | 633.14 |
| 1660089600000 | 657.49 |
| 1660176000000 | 652.93 |
| 1660262400000 | 650.3 |
| 1660521600000 | 650.35 |
| 1660608000000 | 649.48 |
| 1660694400000 | 638.71 |
| 1660780800000 | 635.83 |
| 1660867200000 | 616.61 |
| 1661126400000 | 606.5 |
| 1661212800000 | 603.26 |
| 1661299200000 | 596.97 |
| 1661385600000 | 593.74 |
| 1661472000000 | 585.24 |
| 1661731200000 | 580.38 |
| 1661817600000 | 575.6 |
| 1661904000000 | 572.4 |
| 1661990400000 | 551.83 |
| 1662076800000 | 567.42 |
| 1662336000000 | 561.05 |
| 1662422400000 | 571.77 |
| 1662508800000 | 565.85 |
| 1662595200000 | 564.47 |
| 1662681600000 | 578.99 |
| 1662940800000 | 598.31 |
| 1663027200000 | 577.46 |
| 1663113600000 | 568.07 |
| 1663200000000 | 566.76 |
| 1663286400000 | 562.75 |
| 1663545600000 | 561.42 |
| 1663632000000 | 550.3 |
| 1663718400000 | 550.56 |
| 1663804800000 | 536.87 |
| 1663891200000 | 506.06 |
| 1664150400000 | 489.7 |
| 1664236800000 | 472.43 |
| 1664323200000 | 469.06 |
| 1664409600000 | 460.68 |
| 1664496000000 | 476.66 |
| 1664755200000 | 488.41 |
| 1664841600000 | 507.69 |
| 1664928000000 | 489.28 |
| 1665014400000 | 484.01 |
| 1665100800000 | 475.69 |
| 1665360000000 | 470.56 |
| 1665446400000 | 464.99 |
| 1665532800000 | 450.67 |
| 1665619200000 | 471.97 |
| 1665705600000 | 478.14 |
| 1665964800000 | 498.05 |
| 1666051200000 | 493.9 |
| 1666137600000 | 482.01 |
| 1666224000000 | 489.03 |
| 1666310400000 | 477.33 |
| 1666569600000 | 492.77 |
| 1666656000000 | 510.78 |
| 1666742400000 | 520.05 |
| 1666828800000 | 521.13 |
| 1666915200000 | 515.26 |
| 1667174400000 | 514.47 |
| 1667260800000 | 521.03 |
| 1667347200000 | 520.29 |
| 1667433600000 | 503.73 |
| 1667520000000 | 516.55 |
| 1667779200000 | 527.59 |
| 1667865600000 | 536.85 |
| 1667952000000 | 527.59 |
| 1668038400000 | 562.32 |
| 1668124800000 | 571.85 |
| 1668384000000 | 571.92 |
| 1668470400000 | 574.83 |
| 1668556800000 | 565.81 |
| 1668643200000 | 563.54 |
| 1668729600000 | 580.99 |
| 1668988800000 | 574.18 |
| 1669075200000 | 580.07 |
| 1669161600000 | 593.4 |
| 1669248000000 | 602.02 |
| 1669334400000 | 598.63 |
| 1669593600000 | 587.45 |
| 1669680000000 | 584.31 |
| 1669766400000 | 578.01 |
| 1669852800000 | 598.7 |
| 1669939200000 | 597.73 |
| 1670198400000 | 596.6 |
| 1670284800000 | 594.09 |
| 1670371200000 | 589.29 |
| 1670457600000 | 586.16 |
| 1670544000000 | 593.85 |
| 1670803200000 | 586.64 |
| 1670889600000 | 602.79 |
| 1670976000000 | 603.33 |
| 1671062400000 | 587.95 |
| 1671148800000 | 572.7 |
| 1671408000000 | 572.3 |
| 1671494400000 | 572.1 |
| 1671580800000 | 581.14 |
| 1671667200000 | 573.24 |
| 1671753600000 | 576.23 |
| 1672012800000 | 576.23 |
| 1672099200000 | 574.11 |
| 1672185600000 | 577.91 |
| 1672272000000 | 581.61 |
| 1672358400000 | 574.48 |
| 1672617600000 | 574.48 |
| 1672704000000 | 584.15 |
| 1672790400000 | 596.75 |
| 1672876800000 | 593.65 |
| 1672963200000 | 604.99 |
| 1673222400000 | 613.25 |
| 1673308800000 | 608.02 |
| 1673395200000 | 609.45 |
| 1673481600000 | 623.14 |
| 1673568000000 | 628.65 |
| 1673827200000 | 632.99 |
| 1673913600000 | 634.29 |
| 1674000000000 | 638.9 |
| 1674086400000 | 628.92 |
| 1674172800000 | 633.86 |
| 1674432000000 | 636.84 |
| 1674518400000 | 635.87 |
| 1674604800000 | 639.14 |
| 1674691200000 | 644.32 |
| 1674777600000 | 649.5 |
| 1675036800000 | 649.94 |
| 1675123200000 | 642.35 |
| 1675209600000 | 644.67 |
| 1675296000000 | 663.72 |
| 1675382400000 | 650.61 |
| 1675641600000 | 637.65 |
| 1675728000000 | 635.42 |
| 1675814400000 | 641.76 |
| 1675900800000 | 644.71 |
| 1675987200000 | 630.62 |
| 1676246400000 | 634.96 |
| 1676332800000 | 636.27 |
| 1676419200000 | 626.73 |
| 1676505600000 | 629.85 |
| 1676592000000 | 625.46 |
| 1676851200000 | 628.27 |
| 1676937600000 | 625.73 |
| 1677024000000 | 620.05 |
| 1677110400000 | 619.81 |
| 1677196800000 | 612.82 |
| 1677456000000 | 625.27 |
| 1677542400000 | 630.32 |
| 1677628800000 | 619.4 |
| 1677715200000 | 613.76 |
| 1677801600000 | 619.3 |
| 1678060800000 | 624.84 |
| 1678147200000 | 612.76 |
| 1678233600000 | 609.16 |
| 1678320000000 | 608.83 |
| 1678406400000 | 606.25 |
| 1678665600000 | 590.24 |
| 1678752000000 | 599.09 |
| 1678838400000 | 574.5 |
| 1678924800000 | 585.04 |
| 1679011200000 | 573.15 |
| 1679270400000 | 582.11 |
| 1679356800000 | 592.36 |
| 1679443200000 | 591.7 |
| 1679529600000 | 592.83 |
| 1679616000000 | 578.22 |
| 1679875200000 | 583.62 |
| 1679961600000 | 584.83 |
| 1680048000000 | 595.41 |
| 1680134400000 | 609.06 |
| 1680220800000 | 609.26 |
| 1680480000000 | 610.26 |
| 1680566400000 | 614.56 |
| 1680652800000 | 608.02 |
| 1680739200000 | 617.25 |
| 1680825600000 | 617.25 |
| 1681084800000 | 613.49 |
| 1681171200000 | 623.03 |
| 1681257600000 | 627.69 |
| 1681344000000 | 629.21 |
| 1681430400000 | 630.02 |
| 1681689600000 | 625.03 |
| 1681776000000 | 631.05 |
| 1681862400000 | 631.48 |
| 1681948800000 | 630.51 |
| 1682035200000 | 630.16 |
| 1682294400000 | 633.64 |
| 1682380800000 | 628.03 |
| 1682467200000 | 635.14 |
| 1682553600000 | 635.07 |
| 1682640000000 | 643.18 |
| 1682899200000 | 640.73 |
| 1682985600000 | 632.52 |
| 1683072000000 | 633.67 |
| 1683158400000 | 630.01 |
| 1683244800000 | 640.17 |
| 1683504000000 | 640.85 |
| 1683590400000 | 636.32 |
| 1683676800000 | 634.94 |
| 1683763200000 | 629.21 |
| 1683849600000 | 626.09 |
| 1684108800000 | 632.24 |
| 1684195200000 | 628.6 |
| 1684281600000 | 625.03 |
| 1684368000000 | 621.95 |
| 1684454400000 | 624.65 |
| 1684713600000 | 626.55 |
| 1684800000000 | 627.64 |
| 1684886400000 | 612.58 |
| 1684972800000 | 605.29 |
| 1685059200000 | 604.04 |
| 1685318400000 | 605.07 |
| 1685404800000 | 608.88 |
| 1685491200000 | 602.63 |
| 1685577600000 | 613.27 |
| 1685664000000 | 620.92 |
| 1685923200000 | 613.87 |
| 1686009600000 | 619.05 |
| 1686096000000 | 619.21 |
| 1686182400000 | 620.51 |
| 1686268800000 | 621.47 |
| 1686528000000 | 618.28 |
| 1686614400000 | 620.25 |
| 1686700800000 | 624.01 |
| 1686787200000 | 621.38 |
| 1686873600000 | 625.53 |
| 1687132800000 | 621.29 |
| 1687219200000 | 616.14 |
| 1687305600000 | 607.24 |
| 1687392000000 | 598.69 |
| 1687478400000 | 589.49 |
| 1687737600000 | 590.48 |
| 1687824000000 | 595.46 |
| 1687910400000 | 595.75 |
| 1687996800000 | 590.26 |
| 1688083200000 | 601.11 |
| 1688342400000 | 605.67 |
| 1688428800000 | 606.54 |
| 1688515200000 | 599.39 |
| 1688601600000 | 585.35 |
| 1688688000000 | 591.19 |
| 1688947200000 | 592.07 |
| 1689033600000 | 599.6 |
| 1689120000000 | 620.21 |
| 1689206400000 | 628.64 |
| 1689292800000 | 627.4 |
| 1689552000000 | 623.13 |
| 1689638400000 | 632.05 |
| 1689724800000 | 644.89 |
| 1689811200000 | 643.68 |
| 1689897600000 | 640 |
| 1690156800000 | 639.84 |
| 1690243200000 | 640.98 |
| 1690329600000 | 648.06 |
| 1690416000000 | 640.48 |
| 1690502400000 | 637.47 |
| 1690761600000 | 636.65 |
| 1690848000000 | 626.9 |
| 1690934400000 | 611.62 |
| 1691020800000 | 612.11 |
| 1691107200000 | 618.55 |
| 1691366400000 | 617.21 |
| 1691452800000 | 611.62 |
| 1691539200000 | 613.91 |
| 1691625600000 | 618.05 |
| 1691712000000 | 609.79 |
| 1691971200000 | 605.71 |
| 1692057600000 | 604.29 |
| 1692144000000 | 602.96 |
| 1692230400000 | 597.07 |
| 1692316800000 | 591.2 |
| 1692576000000 | 585.38 |
| 1692662400000 | 586.8 |
| 1692748800000 | 590.35 |
| 1692835200000 | 589.19 |
| 1692921600000 | 583.64 |
| 1693180800000 | 584.75 |
| 1693267200000 | 599.32 |
| 1693353600000 | 607.4 |
| 1693440000000 | 605.46 |
| 1693526400000 | 601.14 |
| 1693785600000 | 599.86 |
| 1693872000000 | 593.31 |
| 1693958400000 | 589.75 |
| 1694044800000 | 587.17 |
| 1694131200000 | 590.85 |
| 1694390400000 | 596.24 |
| 1694476800000 | 596.4 |
| 1694563200000 | 600.38 |
| 1694649600000 | 607.12 |
| 1694736000000 | 605.68 |
| 1694995200000 | 594.99 |
| 1695081600000 | 597.35 |
| 1695168000000 | 609.39 |
| 1695254400000 | 600.87 |
| 1695340800000 | 598.49 |
| 1695600000000 | 587.77 |
| 1695686400000 | 588.62 |
| 1695772800000 | 578.5 |
| 1695859200000 | 574.51 |
| 1695945600000 | 580.81 |
| 1696204800000 | 565.91 |
| 1696291200000 | 555.44 |
| 1696377600000 | 553.95 |
| 1696464000000 | 560.93 |
| 1696550400000 | 567.32 |
| 1696809600000 | 562.47 |
| 1696896000000 | 579.99 |
| 1696982400000 | 582.09 |
| 1697068800000 | 574.41 |
| 1697155200000 | 563.45 |
| 1697414400000 | 569.57 |
| 1697500800000 | 574.17 |
| 1697587200000 | 564.38 |
| 1697673600000 | 554.98 |
| 1697760000000 | 549.69 |
| 1698019200000 | 552.01 |
| 1698105600000 | 547.5 |
| 1698192000000 | 543.58 |
| 1698278400000 | 541.96 |
| 1698364800000 | 539.19 |
| 1698624000000 | 542.19 |
| 1698710400000 | 544.9 |
| 1698796800000 | 548.35 |
| 1698883200000 | 563.94 |
| 1698969600000 | 581.52 |
| 1699228800000 | 575.54 |
| 1699315200000 | 574.69 |
| 1699401600000 | 574.48 |
| 1699488000000 | 581.02 |
| 1699574400000 | 571.81 |
| 1699833600000 | 577.35 |
| 1699920000000 | 600.74 |
| 1700006400000 | 603.36 |
| 1700092800000 | 595.45 |
| 1700179200000 | 604.02 |
| 1700438400000 | 606.62 |
| 1700524800000 | 602.84 |
| 1700611200000 | 601.7 |
| 1700697600000 | 605.13 |
| 1700784000000 | 610.38 |
| 1701043200000 | 610.88 |
| 1701129600000 | 613.7 |
| 1701216000000 | 618.53 |
| 1701302400000 | 612.86 |
| 1701388800000 | 617.71 |
| 1701648000000 | 617.1 |
| 1701734400000 | 620.61 |
| 1701820800000 | 627.75 |
| 1701907200000 | 626.79 |
| 1701993600000 | 628.06 |
| 1702252800000 | 629.4 |
| 1702339200000 | 626.25 |
| 1702425600000 | 625.32 |
| 1702512000000 | 655.71 |
| 1702598400000 | 646.79 |
| 1702857600000 | 643.66 |
| 1702944000000 | 651.45 |
| 1703030400000 | 657.77 |
| 1703116800000 | 653.89 |
| 1703203200000 | 658.98 |
| 1703462400000 | 658.98 |
| 1703548800000 | 658.67 |
| 1703635200000 | 665.91 |
| 1703721600000 | 662.68 |
| 1703808000000 | 660.41 |
| 1704153600000 | 651.06 |
| 1704240000000 | 647.36 |
| 1704326400000 | 655.97 |
| 1704412800000 | 656.09 |
| 1704672000000 | 663.29 |
| 1704758400000 | 656.92 |
| 1704844800000 | 653.28 |
| 1704931200000 | 639.5 |
| 1705017600000 | 645.64 |
| 1705276800000 | 642.53 |
| 1705363200000 | 635.07 |
| 1705449600000 | 622.32 |
| 1705536000000 | 624.53 |
| 1705622400000 | 624.18 |
| 1705881600000 | 635.95 |
| 1705968000000 | 629.95 |
| 1706054400000 | 638.41 |
| 1706140800000 | 635.36 |
| 1706227200000 | 640.76 |
| 1706486400000 | 636.14 |
| 1706572800000 | 637.97 |
| 1706659200000 | 639.14 |
| 1706745600000 | 628.57 |
| 1706832000000 | 629.13 |
| 1707091200000 | 616.83 |
| 1707177600000 | 622.78 |
| 1707264000000 | 620.32 |
| 1707350400000 | 615.01 |
| 1707436800000 | 613.16 |
| 1707696000000 | 616.86 |
| 1707782400000 | 605.51 |
| 1707868800000 | 608.18 |
| 1707955200000 | 615.38 |
| 1708041600000 | 622.29 |
| 1708300800000 | 622.16 |
| 1708387200000 | 631.53 |
| 1708473600000 | 628.52 |
| 1708560000000 | 630.48 |
| 1708646400000 | 632.47 |
| 1708905600000 | 630.21 |
| 1708992000000 | 630.54 |
| 1709078400000 | 627.37 |
| 1709164800000 | 628.64 |
| 1709251200000 | 637.38 |
| 1709510400000 | 635.49 |
| 1709596800000 | 639.72 |
| 1709683200000 | 645.81 |
| 1709769600000 | 652.8 |
| 1709856000000 | 658.06 |
| 1710115200000 | 653.4 |
| 1710201600000 | 655.02 |
| 1710288000000 | 654.24 |
| 1710374400000 | 647.66 |
| 1710460800000 | 648.55 |
| 1710720000000 | 646.56 |
| 1710806400000 | 643.44 |
| 1710892800000 | 647.14 |
| 1710979200000 | 657.8 |
| 1711065600000 | 656.87 |
| 1711324800000 | 656.15 |
| 1711411200000 | 658.34 |
| 1711497600000 | 660.1 |
| 1711584000000 | 660.8 |
| 1711670400000 | 660.8 |
| 1711929600000 | 657.11 |
| 1712016000000 | 651.19 |
| 1712102400000 | 654.74 |
| 1712188800000 | 663.33 |
| 1712275200000 | 651.95 |
| 1712534400000 | 657.19 |
| 1712620800000 | 653.97 |
| 1712707200000 | 648.86 |
| 1712793600000 | 638.77 |
| 1712880000000 | 635.62 |
| 1713139200000 | 637.36 |
| 1713225600000 | 623.84 |
| 1713312000000 | 626.15 |
| 1713398400000 | 632.06 |
| 1713484800000 | 631.23 |
| 1713744000000 | 635.7 |
| 1713830400000 | 646.58 |
| 1713916800000 | 641.52 |
| 1714003200000 | 643.47 |
| 1714089600000 | 649.11 |
| 1714348800000 | 656.79 |
| 1714435200000 | 652.72 |
| 1714521600000 | 652.09 |
| 1714608000000 | 653.86 |
| 1714694400000 | 663.91 |
| 1714953600000 | 665.43 |
| 1715040000000 | 676.57 |
| 1715126400000 | 677.71 |
| 1715212800000 | 682.18 |
| 1715299200000 | 684.65 |
| 1715558400000 | 686.1 |
| 1715644800000 | 692.39 |
| 1715731200000 | 701.29 |
| 1715817600000 | 707.14 |
| 1715904000000 | 707.2 |
| 1716163200000 | 708.43 |
| 1716249600000 | 707.62 |
| 1716336000000 | 705.93 |
| 1716422400000 | 700.4 |
| 1716508800000 | 703.24 |
| 1716768000000 | 705.37 |
| 1716854400000 | 703.92 |
| 1716940800000 | 692.79 |
| 1717027200000 | 705.06 |
| 1717113600000 | 706.31 |
| 1717372800000 | 713.65 |
| 1717459200000 | 711.31 |
| 1717545600000 | 705.68 |
| 1717632000000 | 709.42 |
| 1717718400000 | 700.4 |
| 1717977600000 | 696.18 |
| 1718064000000 | 685.48 |
| 1718150400000 | 702.27 |
| 1718236800000 | 690.23 |
| 1718323200000 | 682.82 |
| 1718582400000 | 684.01 |
| 1718668800000 | 691.7 |
| 1718755200000 | 692.58 |
| 1718841600000 | 696.41 |
| 1718928000000 | 689.48 |
| 1719187200000 | 697.32 |
| 1719273600000 | 690.36 |
| 1719360000000 | 685.18 |
| 1719446400000 | 687.86 |
| 1719532800000 | 684.03 |
| 1719792000000 | 687.33 |
| 1719878400000 | 684.51 |
| 1719964800000 | 700.69 |
| 1720051200000 | 706.8 |
| 1720137600000 | 713.94 |
| 1720396800000 | 716.58 |
| 1720483200000 | 706.84 |
| 1720569600000 | 717.25 |
| 1720656000000 | 732.68 |
| 1720742400000 | 736.8 |
| 1721001600000 | 733.17 |
| 1721088000000 | 732.1 |
| 1721174400000 | 736.14 |
| 1721260800000 | 738.96 |
| 1721347200000 | 731.33 |
| 1721606400000 | 734.1 |
| 1721692800000 | 733.22 |
| 1721779200000 | 731.11 |
| 1721865600000 | 727.3 |
| 1721952000000 | 737.83 |
| 1722211200000 | 741.02 |
| 1722297600000 | 743.35 |
| 1722384000000 | 746.98 |
| 1722470400000 | 732.81 |
| 1722556800000 | 718.06 |
| 1722816000000 | 698.63 |
| 1722902400000 | 697.53 |
| 1722988800000 | 710.6 |
| 1723075200000 | 708.28 |
| 1723161600000 | 716.03 |
| 1723420800000 | 720.79 |
| 1723507200000 | 726.81 |
| 1723593600000 | 736.85 |
| 1723680000000 | 743.29 |
| 1723766400000 | 743.8 |
| 1724025600000 | 754.46 |
| 1724112000000 | 748.31 |
| 1724198400000 | 751.8 |
| 1724284800000 | 754.95 |
| 1724371200000 | 767.32 |
| 1724630400000 | 768.24 |
| 1724716800000 | 767.77 |
| 1724803200000 | 761.18 |
| 1724889600000 | 758.26 |
| 1724976000000 | 761.6 |
| 1725235200000 | 764.34 |
| 1725321600000 | 756.36 |
| 1725408000000 | 758.64 |
| 1725494400000 | 764.22 |
| 1725580800000 | 756.66 |
| 1725840000000 | 757.61 |
| 1725926400000 | 753.05 |
| 1726012800000 | 749.87 |
| 1726099200000 | 758.62 |
| 1726185600000 | 767.47 |
| 1726444800000 | 771.28 |
| 1726531200000 | 775.47 |
| 1726617600000 | 770.5 |
| 1726704000000 | 779.95 |
| 1726790400000 | 772.44 |
| 1727049600000 | 777.85 |
| 1727136000000 | 780.4 |
| 1727222400000 | 776.45 |
| 1727308800000 | 782.79 |
| 1727395200000 | 786.8 |
| 1727654400000 | 777.92 |
| 1727740800000 | 768.75 |
| 1727827200000 | 758.31 |
| 1727913600000 | 749.42 |
| 1728000000000 | 755.43 |
| 1728259200000 | 752.55 |
| 1728345600000 | 746.81 |
| 1728432000000 | 752.47 |
| 1728518400000 | 748.42 |
| 1728604800000 | 753.19 |
| 1728864000000 | 754.12 |
| 1728950400000 | 760.76 |
| 1729036800000 | 765.89 |
| 1729123200000 | 771.59 |
| 1729209600000 | 770.26 |
| 1729468800000 | 760.35 |
| 1729555200000 | 757.75 |
| 1729641600000 | 751.26 |
| 1729728000000 | 752.91 |
| 1729814400000 | 745.33 |
| 1730073600000 | 746.84 |
| 1730160000000 | 737.74 |
| 1730246400000 | 739.48 |
| 1730332800000 | 715.36 |
| 1730419200000 | 727.82 |
| 1730678400000 | 730.72 |
| 1730764800000 | 733.5 |
| 1730851200000 | 725.72 |
| 1730937600000 | 727.62 |
| 1731024000000 | 718.17 |
| 1731283200000 | 723.12 |
| 1731369600000 | 707.34 |
| 1731456000000 | 702.77 |
| 1731542400000 | 708.21 |
| 1731628800000 | 707.09 |
| 1731888000000 | 706.45 |
| 1731974400000 | 706.67 |
| 1732060800000 | 701.63 |
| 1732147200000 | 704.45 |
| 1732233600000 | 703.78 |
| 1732492800000 | 711.32 |
| 1732579200000 | 705.61 |
| 1732665600000 | 715.88 |
| 1732752000000 | 722.66 |
| 1732838400000 | 724.47 |
| 1733097600000 | 719.15 |
| 1733184000000 | 723.21 |
| 1733270400000 | 729.03 |
| 1733356800000 | 735.24 |
| 1733443200000 | 731.42 |
| 1733702400000 | 733.22 |
| 1733788800000 | 725.1 |
| 1733875200000 | 725.82 |
| 1733961600000 | 724.62 |
| 1734048000000 | 719.91 |
| 1734307200000 | 720.48 |
| 1734393600000 | 713.18 |
| 1734480000000 | 713.46 |
| 1734566400000 | 697.22 |
| 1734652800000 | 696.37 |
| 1734912000000 | 695.41 |
| 1734998400000 | 700.08 |
| 1735084800000 | 700.08 |
| 1735171200000 | 698.48 |
| 1735257600000 | 701.2 |
| 1735516800000 | 695.39 |
| 1735603200000 | 701.94 |
| 1735776000000 | 695.91 |
| 1735862400000 | 694.42 |
| 1736121600000 | 704.63 |
| 1736208000000 | 695.66 |
| 1736294400000 | 673.09 |
| 1736380800000 | 668.53 |
| 1736467200000 | 651.76 |
| 1736726400000 | 648.28 |
| 1736812800000 | 651.95 |
| 1736899200000 | 680.03 |
| 1736985600000 | 682.08 |
| 1737072000000 | 687.75 |
| 1737331200000 | 692.73 |
| 1737417600000 | 698.5 |
| 1737504000000 | 698.25 |
| 1737590400000 | 703.01 |
| 1737676800000 | 704.36 |
| 1737936000000 | 703.31 |
| 1738022400000 | 708.81 |
| 1738108800000 | 713.06 |
| 1738195200000 | 720.62 |
| 1738281600000 | 720.66 |
| 1738540800000 | 711.51 |
| 1738627200000 | 716.05 |
| 1738713600000 | 726.08 |
| 1738800000000 | 727.21 |
| 1738886400000 | 721.6 |
| 1739145600000 | 724.24 |
| 1739232000000 | 724.31 |
| 1739318400000 | 726.43 |
| 1739404800000 | 730.65 |
| 1739491200000 | 734.97 |
| 1739750400000 | 736.79 |
| 1739836800000 | 734.12 |
| 1739923200000 | 725.48 |
| 1740009600000 | 728.02 |
| 1740096000000 | 734.05 |
| 1740355200000 | 731.88 |
| 1740441600000 | 735.72 |
| 1740528000000 | 749.78 |
| 1740614400000 | 740.25 |
| 1740700800000 | 743.92 |
| 1740960000000 | 749.86 |
| 1741046400000 | 738.31 |
| 1741132800000 | 750.16 |
| 1741219200000 | 750.77 |
| 1741305600000 | 751.37 |
| 1741564800000 | 741.5 |
| 1741651200000 | 738.46 |
| 1741737600000 | 744.77 |
| 1741824000000 | 737.1 |
| 1741910400000 | 740.73 |
| 1742169600000 | 746.79 |
| 1742256000000 | 754.16 |
| 1742342400000 | 753.03 |
| 1742428800000 | 754.17 |
| 1742515200000 | 744.1 |
| 1742774400000 | 748.77 |
| 1742860800000 | 754.67 |
| 1742947200000 | 753.48 |
| 1743033600000 | 756.19 |
| 1743120000000 | 754.86 |
| 1743379200000 | 743.58 |
| 1743465600000 | 749.64 |
| 1743552000000 | 753.75 |
| 1743638400000 | 747.48 |
| 1743724800000 | 709.41 |
| 1743984000000 | 676.28 |
| 1744070400000 | 697.52 |
| 1744156800000 | 679.65 |
| 1744243200000 | 711.71 |
| 1744329600000 | 722.46 |
| 1744588800000 | 749.78 |
| 1744675200000 | 771.29 |
| 1744761600000 | 775.33 |
| 1744848000000 | 776.93 |
| 1744934400000 | 776.93 |
| 1745193600000 | 786.16 |
| 1745280000000 | 790.56 |
| 1745366400000 | 792.27 |
| 1745452800000 | 791.83 |
| 1745539200000 | 794.69 |
| 1745798400000 | 803.55 |
| 1745884800000 | 810.5 |
| 1745971200000 | 812.77 |
| 1746057600000 | 812.01 |
| 1746144000000 | 816.31 |
| 1746403200000 | 815.38 |
| 1746489600000 | 822.86 |
| 1746576000000 | 821.51 |
| 1746662400000 | 819.76 |
| 1746748800000 | 822.18 |
| 1747008000000 | 811.4 |
| 1747094400000 | 817.1 |
| 1747180800000 | 825.61 |
| 1747267200000 | 829.89 |
| 1747353600000 | 835.43 |
| 1747612800000 | 845.49 |
| 1747699200000 | 857.4 |
| 1747785600000 | 859.94 |
| 1747872000000 | 858.09 |
| 1747958400000 | 860.31 |
| 1748217600000 | 864.52 |
| 1748304000000 | 869.31 |
| 1748390400000 | 861.62 |
| 1748476800000 | 863.81 |
| 1748563200000 | 868.05 |
| 1748822400000 | 875.67 |
| 1748908800000 | 871.33 |
| 1748995200000 | 871.86 |
| 1749081600000 | 871.04 |
| 1749168000000 | 871.39 |
| 1749427200000 | 871.79 |
| 1749513600000 | 870.74 |
| 1749600000000 | 874.05 |
| 1749686400000 | 880.59 |
| 1749772800000 | 874.02 |
| 1750032000000 | 879.78 |
| 1750118400000 | 870.23 |
| 1750204800000 | 871.44 |
| 1750291200000 | 862.64 |
| 1750377600000 | 865.84 |
| 1750636800000 | 862.22 |
| 1750723200000 | 882.24 |
| 1750809600000 | 878.35 |
| 1750896000000 | 887.68 |
| 1750982400000 | 894.14 |
| 1751241600000 | 890.46 |
| 1751328000000 | 889.94 |
| 1751414400000 | 856.03 |
| 1751500800000 | 874.96 |
| 1751587200000 | 869.43 |
| 1751846400000 | 870.03 |
| 1751932800000 | 863.24 |
| 1752019200000 | 871.03 |
| 1752105600000 | 870.17 |
| 1752192000000 | 862.51 |
| 1752451200000 | 865.94 |
| 1752537600000 | 857.43 |
| 1752624000000 | 855.33 |
| 1752710400000 | 864.92 |
| 1752796800000 | 871.59 |
| 1753056000000 | 883.6 |
| 1753142400000 | 881.68 |
| 1753228800000 | 882.98 |
| 1753315200000 | 888.12 |
| 1753401600000 | 883.67 |
| 1753660800000 | 874.91 |
| 1753747200000 | 872.37 |
| 1753833600000 | 869.93 |
| 1753920000000 | 870.72 |
| 1754006400000 | 859.09 |
| 1754265600000 | 877 |
| 1754352000000 | 874.32 |
| 1754438400000 | 880.37 |
| 1754524800000 | 876.36 |
| 1754611200000 | 880.84 |
| 1754870400000 | 882.46 |
| 1754956800000 | 888.13 |
| 1755043200000 | 894.52 |
| 1755129600000 | 899.04 |
| 1755216000000 | 893.42 |
| 1755475200000 | 889.52 |
| 1755561600000 | 891.37 |
| 1755648000000 | 896.29 |
| 1755734400000 | 893.45 |
| 1755820800000 | 904.36 |
| 1756080000000 | 902.94 |
| 1756166400000 | 895.64 |
| 1756252800000 | 888.98 |
| 1756339200000 | 884.7 |
| 1756425600000 | 871.12 |
| 1756684800000 | 875.53 |
| 1756771200000 | 844.22 |
| 1756857600000 | 851.5 |
| 1756944000000 | 861.6 |
| 1757030400000 | 867.4 |
| 1757289600000 | 871.39 |
| 1757376000000 | 874.63 |
| 1757462400000 | 872.96 |
| 1757548800000 | 879.87 |
| 1757635200000 | 881.79 |
| 1757894400000 | 892.24 |
| 1757980800000 | 884.71 |
| 1758067200000 | 891.52 |
| 1758153600000 | 886.24 |
| 1758240000000 | 875.99 |
| 1758499200000 | 877.52 |
| 1758585600000 | 882.63 |
| 1758672000000 | 878.52 |
| 1758758400000 | 862.72 |
| 1758844800000 | 877.35 |
| 1759104000000 | 881.5 |
| 1759190400000 | 890.92 |
| 1759276800000 | 893.58 |
| 1759363200000 | 889.33 |
| 1759449600000 | 899.55 |
| 1759708800000 | 898.38 |
| 1759795200000 | 890.76 |
| 1759881600000 | 896.29 |
| 1759968000000 | 884.33 |
| 1760054400000 | 877.95 |
| 1760313600000 | 887.03 |
| 1760400000000 | 890.88 |
| 1760486400000 | 894.08 |
| 1760572800000 | 897.29 |
| 1760659200000 | 880.48 |
| 1760918400000 | 883.42 |
| 1761004800000 | 886.28 |
| 1761091200000 | 904.11 |
| 1761177600000 | 905.33 |
| 1761264000000 | 912.88 |
| 1761523200000 | 919.56 |
| 1761609600000 | 915.37 |
| 1761696000000 | 914.18 |
| 1761782400000 | 907.62 |
| 1761868800000 | 901.77 |
| 1762128000000 | 900.11 |
| 1762214400000 | 891.36 |
| 1762300800000 | 895.81 |
| 1762387200000 | 904.54 |
| 1762473600000 | 901.33 |
| 1762732800000 | 913.11 |
| 1762819200000 | 920.68 |
| 1762905600000 | 922.85 |
| 1762992000000 | 920.35 |
| 1763078400000 | 898.17 |
| 1763337600000 | 895.24 |
| 1763424000000 | 882.6 |
| 1763510400000 | 871.39 |
| 1763596800000 | 871.17 |
| 1763683200000 | 872.24 |
| 1763942400000 | 874.05 |
| 1764028800000 | 893.25 |
| 1764115200000 | 913.78 |
| 1764201600000 | 927.27 |
| 1764288000000 | 925.13 |
| 1764547200000 | 919.73 |
| 1764633600000 | 921.04 |
| 1764720000000 | 922.89 |
| 1764806400000 | 930.11 |
| 1764892800000 | 922.44 |
| 1765152000000 | 915.53 |
| 1765238400000 | 911.76 |
| 1765324800000 | 912.04 |
| 1765411200000 | 922.52 |
| 1765497600000 | 912.84 |
| 1765756800000 | 927.74 |
| 1765843200000 | 929 |
| 1765929600000 | 936.42 |
| 1766016000000 | 943.04 |
| 1766102400000 | 942.83 |
| 1766361600000 | 947.71 |
| 1766448000000 | 952.56 |
| 1766534400000 | 952.43 |
| 1766620800000 | 952.43 |
| 1766707200000 | 952.45 |
| 1766966400000 | 953.67 |
| 1767052800000 | 961.53 |
| 1767139200000 | 957.39 |
| 1767312000000 | 964.28 |
| 1767571200000 | 971.5 |
| 1767657600000 | 976.73 |
| 1767744000000 | 971.25 |
| 1767830400000 | 970.94 |
| 1767916800000 | 971.42 |
| 1768176000000 | 969.49 |
| 1768262400000 | 962.34 |
| 1768348800000 | 965.82 |
| 1768435200000 | 972.94 |
| 1768521600000 | 977.49 |
| 1768780800000 | 982.49 |
| 1768867200000 | 977.91 |
| 1768953600000 | 972.35 |
| 1769040000000 | 980.83 |
| 1769126400000 | 980.14 |
| 1769385600000 | 994.95 |
| 1769472000000 | 1010.47 |
| 1769558400000 | 1012.47 |
| 1769644800000 | 1008.62 |
| 1769731200000 | 1012.82 |
| 1769990400000 | 1020.45 |
| 1770076800000 | 1027.94 |
| 1770163200000 | 1029.53 |
| 1770249600000 | 993.84 |
| 1770336000000 | 1007.1 |
| 1770595200000 | 1003.54 |
| 1770681600000 | 998.28 |
| 1770768000000 | 1000.8 |
| 1770854400000 | 998.64 |
| 1770940800000 | 992.45 |
| 1771200000000 | 998.5 |
| 1771286400000 | 1001.12 |
| 1771372800000 | 1011.19 |
| 1771459200000 | 992.39 |
| 1771545600000 | 1004.41 |
| 1771804800000 | 997.63 |
| 1771891200000 | 996.14 |
| 1771977600000 | 1008.2 |
| STOXX UK Domestic Focus | STOXX UK Universal All Cap | |
|---|---|---|
| 2019 | 29.656504926766 | 17.811440207281 |
| 2020 | -7.7190489948142 | -11.105607089049 |
| 2021 | 14.930001192095 | 13.337958898624 |
| 2022 | -31.739543726235 | -12.910047452032 |
| 2023 | 14.957874947777 | 10.394580989046 |
| 2024 | 6.2636845258391 | 3.7834331969553 |
| 2025 | 36.391999316183 | 28.708208159704 |
| 2026 | 100.73927241302 | 86.306498145926 |
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.