Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
THEME INDICES
STOXX UK Domestic Focus
Index Description
The STOXX UK Focus indices are designed to capture the performance of companies based on their revenue exposure across domestic or foreign markets. The STOXX UK Domestic Focus Index tracks companies that generate the majority of their revenues within the UK. On the other hand, the STOXX UK Foreign Focus index tracks companies that generate most of their revenues outside of this region.
Key facts
- The index provides exposure to UK companies that generate most of their revenue across domestic markets.
- FactSet GeoRev data provides an accurate geographic breakdown of revenues.
- The index is reviewed semi-annually in June and Decembe.r
- Weighted according to free-float market capitalization.
Descriptive Statistics
| Index | Market Cap (EUR bn) | Components (EUR bn) | Component weight (%) | Turnover (%) | |||||
|---|---|---|---|---|---|---|---|---|---|
| Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
| STOXX UK Domestic Focus | 700.9 | 651.0 | 4.1 | 1.0 | 78.0 | 0.0 | 12.0 | 0.0 | N/A |
| STOXX UK Universal All Cap | 3,386.6 | 3,099.9 | 8.7 | 1.2 | 254.7 | 0.0 | 8.2 | 0.0 | 2.8 |
Supersector weighting (top 10)
| Banks | 34.1 |
|---|---|
| Utilities | 10.9 |
| Insurance | 10.0 |
| Real Estate | 8.5 |
| Personal Care, Drug and Grocery Stores | 7.7 |
| Financial Services | 5.8 |
| Retail | 5.4 |
| Consumer Products and Services | 4.2 |
| Industrial Goods and Services | 3.1 |
| Telecommunications | 2.3 |
Country weighting
| UK | 100.0 |
|---|
Risk and return figures1
| Index returns | Return (%) | Annualized return (%) | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
| STOXX UK Domestic Focus | 4.4 | 4.4 | 22.8 | 43.9 | 43.2 | N/A | N/A | 22.9 | 12.9 | 7.4 |
| STOXX UK Universal All Cap | 3.8 | 3.8 | 12.9 | 32.6 | 56.9 | N/A | N/A | 12.9 | 9.9 | 9.4 |
| Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
| STOXX UK Domestic Focus | N/A | N/A | 16.4 | 15.4 | 17.6 | N/A | N/A | 1.2 | 0.6 | 0.3 |
| STOXX UK Universal All Cap | N/A | N/A | 14.0 | 12.0 | 13.9 | N/A | N/A | 0.8 | 0.5 | 0.5 |
| 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 | 1.1 | 0.4 | -0.2 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(EUR, 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 | 1017.46 |
| 1435104000000 | 1014.43 |
| 1435190400000 | 1014.58 |
| 1435276800000 | 1014.9 |
| 1435536000000 | 999.12 |
| 1435622400000 | 990.07 |
| 1435708800000 | 1001.53 |
| 1435795200000 | 997.61 |
| 1435881600000 | 992.5 |
| 1436140800000 | 988.46 |
| 1436227200000 | 976.5 |
| 1436313600000 | 953.49 |
| 1436400000000 | 972.98 |
| 1436486400000 | 984.5 |
| 1436745600000 | 1014 |
| 1436832000000 | 1019.23 |
| 1436918400000 | 1029.85 |
| 1437004800000 | 1040.76 |
| 1437091200000 | 1049.19 |
| 1437350400000 | 1047.94 |
| 1437436800000 | 1035.43 |
| 1437523200000 | 1038.39 |
| 1437609600000 | 1015.91 |
| 1437696000000 | 1008.27 |
| 1437955200000 | 989.8 |
| 1438041600000 | 1002.18 |
| 1438128000000 | 1016.71 |
| 1438214400000 | 1020.99 |
| 1438300800000 | 1013.14 |
| 1438560000000 | 1019.76 |
| 1438646400000 | 1021.84 |
| 1438732800000 | 1036.52 |
| 1438819200000 | 1027.01 |
| 1438905600000 | 1014.11 |
| 1439164800000 | 1019.97 |
| 1439251200000 | 1009.24 |
| 1439337600000 | 988.21 |
| 1439424000000 | 994.69 |
| 1439510400000 | 1001.75 |
| 1439769600000 | 1003.88 |
| 1439856000000 | 1010.15 |
| 1439942400000 | 995.99 |
| 1440028800000 | 976.94 |
| 1440115200000 | 944.39 |
| 1440374400000 | 889.38 |
| 1440460800000 | 931.22 |
| 1440547200000 | 910.52 |
| 1440633600000 | 936.38 |
| 1440720000000 | 938.16 |
| 1440979200000 | 941.19 |
| 1441065600000 | 911.35 |
| 1441152000000 | 918.35 |
| 1441238400000 | 936.24 |
| 1441324800000 | 914.47 |
| 1441584000000 | 919.87 |
| 1441670400000 | 930.31 |
| 1441756800000 | 942.43 |
| 1441843200000 | 936.83 |
| 1441929600000 | 921.43 |
| 1442188800000 | 914.73 |
| 1442275200000 | 914.49 |
| 1442361600000 | 927.83 |
| 1442448000000 | 922.78 |
| 1442534400000 | 914.44 |
| 1442793600000 | 927.37 |
| 1442880000000 | 902.4 |
| 1442966400000 | 905.99 |
| 1443052800000 | 892.86 |
| 1443139200000 | 916.43 |
| 1443398400000 | 903.13 |
| 1443484800000 | 887.89 |
| 1443571200000 | 912.47 |
| 1443657600000 | 910.27 |
| 1443744000000 | 912.93 |
| 1444003200000 | 934.05 |
| 1444089600000 | 931.79 |
| 1444176000000 | 932.18 |
| 1444262400000 | 930.92 |
| 1444348800000 | 924.79 |
| 1444608000000 | 920.55 |
| 1444694400000 | 907.4 |
| 1444780800000 | 904.26 |
| 1444867200000 | 921.87 |
| 1444953600000 | 925.51 |
| 1445212800000 | 935.19 |
| 1445299200000 | 938.47 |
| 1445385600000 | 939.97 |
| 1445472000000 | 957.99 |
| 1445558400000 | 976.98 |
| 1445817600000 | 973.49 |
| 1445904000000 | 965.08 |
| 1445990400000 | 966.86 |
| 1446076800000 | 973.82 |
| 1446163200000 | 973.08 |
| 1446422400000 | 975.77 |
| 1446508800000 | 976.7 |
| 1446595200000 | 982.39 |
| 1446681600000 | 974.15 |
| 1446768000000 | 973.88 |
| 1447027200000 | 965.38 |
| 1447113600000 | 970.26 |
| 1447200000000 | 975.92 |
| 1447286400000 | 964.67 |
| 1447372800000 | 959.62 |
| 1447632000000 | 965.43 |
| 1447718400000 | 990.76 |
| 1447804800000 | 987.38 |
| 1447891200000 | 988.69 |
| 1447977600000 | 989.23 |
| 1448236800000 | 982.78 |
| 1448323200000 | 966.04 |
| 1448409600000 | 982.87 |
| 1448496000000 | 992.97 |
| 1448582400000 | 994.69 |
| 1448841600000 | 999.73 |
| 1448928000000 | 1003.54 |
| 1449014400000 | 1001.99 |
| 1449100800000 | 966.53 |
| 1449187200000 | 966.62 |
| 1449446400000 | 966.76 |
| 1449532800000 | 947.09 |
| 1449619200000 | 946.48 |
| 1449705600000 | 944.62 |
| 1449792000000 | 927.19 |
| 1450051200000 | 911.67 |
| 1450137600000 | 936.49 |
| 1450224000000 | 935.17 |
| 1450310400000 | 943.16 |
| 1450396800000 | 933.81 |
| 1450656000000 | 926.6 |
| 1450742400000 | 921.47 |
| 1450828800000 | 948.06 |
| 1450915200000 | 946.09 |
| 1451001600000 | 946.09 |
| 1451260800000 | 942.46 |
| 1451347200000 | 952.35 |
| 1451433600000 | 950.48 |
| 1451520000000 | 943.75 |
| 1451865600000 | 925.13 |
| 1451952000000 | 933.53 |
| 1452038400000 | 921.7 |
| 1452124800000 | 898.01 |
| 1452211200000 | 887.15 |
| 1452470400000 | 888.05 |
| 1452556800000 | 886.76 |
| 1452643200000 | 887.1 |
| 1452729600000 | 867.44 |
| 1452816000000 | 838.29 |
| 1453075200000 | 833.73 |
| 1453161600000 | 837.02 |
| 1453248000000 | 815.09 |
| 1453334400000 | 825.84 |
| 1453420800000 | 857.47 |
| 1453680000000 | 845.07 |
| 1453766400000 | 849.77 |
| 1453852800000 | 855.05 |
| 1453939200000 | 845.89 |
| 1454025600000 | 864.87 |
| 1454284800000 | 872.01 |
| 1454371200000 | 858.23 |
| 1454457600000 | 844.93 |
| 1454544000000 | 838.82 |
| 1454630400000 | 823.06 |
| 1454889600000 | 784.73 |
| 1454976000000 | 775.27 |
| 1455062400000 | 792.95 |
| 1455148800000 | 760.37 |
| 1455235200000 | 782.56 |
| 1455494400000 | 804.39 |
| 1455580800000 | 798.32 |
| 1455667200000 | 820.37 |
| 1455753600000 | 828.07 |
| 1455840000000 | 820.11 |
| 1456099200000 | 821.75 |
| 1456185600000 | 815.1 |
| 1456272000000 | 797.08 |
| 1456358400000 | 824.39 |
| 1456444800000 | 837.39 |
| 1456704000000 | 846.21 |
| 1456790400000 | 859.18 |
| 1456876800000 | 863.2 |
| 1456963200000 | 858.09 |
| 1457049600000 | 857.5 |
| 1457308800000 | 853.25 |
| 1457395200000 | 839.59 |
| 1457481600000 | 841.6 |
| 1457568000000 | 824.96 |
| 1457654400000 | 843.22 |
| 1457913600000 | 849.29 |
| 1458000000000 | 832.39 |
| 1458086400000 | 835.5 |
| 1458172800000 | 843.25 |
| 1458259200000 | 849.2 |
| 1458518400000 | 843.86 |
| 1458604800000 | 834.16 |
| 1458691200000 | 831.5 |
| 1458777600000 | 818.55 |
| 1458864000000 | 818.55 |
| 1459123200000 | 821.24 |
| 1459209600000 | 831.1 |
| 1459296000000 | 835.46 |
| 1459382400000 | 823.75 |
| 1459468800000 | 813.72 |
| 1459728000000 | 818.43 |
| 1459814400000 | 803.06 |
| 1459900800000 | 809.93 |
| 1459987200000 | 801.3 |
| 1460073600000 | 805.86 |
| 1460332800000 | 810.55 |
| 1460419200000 | 814.43 |
| 1460505600000 | 832.14 |
| 1460592000000 | 825.58 |
| 1460678400000 | 818.74 |
| 1460937600000 | 823.21 |
| 1461024000000 | 828.13 |
| 1461110400000 | 827.1 |
| 1461196800000 | 821.88 |
| 1461283200000 | 823.89 |
| 1461542400000 | 829.64 |
| 1461628800000 | 839.12 |
| 1461715200000 | 842.59 |
| 1461801600000 | 839.22 |
| 1461888000000 | 825.35 |
| 1462147200000 | 822.41 |
| 1462233600000 | 811.99 |
| 1462320000000 | 803.38 |
| 1462406400000 | 809.28 |
| 1462492800000 | 803.87 |
| 1462752000000 | 806.49 |
| 1462838400000 | 813.37 |
| 1462924800000 | 806.45 |
| 1463011200000 | 806.52 |
| 1463097600000 | 808.68 |
| 1463356800000 | 809.66 |
| 1463443200000 | 820.95 |
| 1463529600000 | 839.17 |
| 1463616000000 | 835.68 |
| 1463702400000 | 847.4 |
| 1463961600000 | 847.28 |
| 1464048000000 | 874.78 |
| 1464134400000 | 883.1 |
| 1464220800000 | 875.99 |
| 1464307200000 | 878.34 |
| 1464566400000 | 878.22 |
| 1464652800000 | 868.48 |
| 1464739200000 | 844.38 |
| 1464825600000 | 846.81 |
| 1464912000000 | 835.7 |
| 1465171200000 | 830.96 |
| 1465257600000 | 836.96 |
| 1465344000000 | 832.57 |
| 1465430400000 | 830.77 |
| 1465516800000 | 807.26 |
| 1465776000000 | 787.04 |
| 1465862400000 | 763.07 |
| 1465948800000 | 769.78 |
| 1466035200000 | 759.18 |
| 1466121600000 | 783.34 |
| 1466380800000 | 838.35 |
| 1466467200000 | 843.59 |
| 1466553600000 | 849.87 |
| 1466640000000 | 864.83 |
| 1466726400000 | 708.12 |
| 1466985600000 | 636.62 |
| 1467072000000 | 669.35 |
| 1467158400000 | 700.89 |
| 1467244800000 | 697.86 |
| 1467331200000 | 698.31 |
| 1467590400000 | 682.53 |
| 1467676800000 | 653.63 |
| 1467763200000 | 633.07 |
| 1467849600000 | 648.44 |
| 1467936000000 | 668.83 |
| 1468195200000 | 688.88 |
| 1468281600000 | 706.35 |
| 1468368000000 | 703.59 |
| 1468454400000 | 710.88 |
| 1468540800000 | 706.51 |
| 1468800000000 | 713.03 |
| 1468886400000 | 709.86 |
| 1468972800000 | 718.9 |
| 1469059200000 | 718.28 |
| 1469145600000 | 706.91 |
| 1469404800000 | 715.47 |
| 1469491200000 | 713.87 |
| 1469577600000 | 725.14 |
| 1469664000000 | 714.99 |
| 1469750400000 | 720.68 |
| 1470009600000 | 712.03 |
| 1470096000000 | 712.94 |
| 1470182400000 | 715.33 |
| 1470268800000 | 713.88 |
| 1470355200000 | 721.25 |
| 1470614400000 | 723.51 |
| 1470700800000 | 720.5 |
| 1470787200000 | 720.53 |
| 1470873600000 | 716.74 |
| 1470960000000 | 719.81 |
| 1471219200000 | 714.2 |
| 1471305600000 | 708.28 |
| 1471392000000 | 706.88 |
| 1471478400000 | 716.86 |
| 1471564800000 | 711.78 |
| 1471824000000 | 720.53 |
| 1471910400000 | 732.51 |
| 1471996800000 | 744.06 |
| 1472083200000 | 733.79 |
| 1472169600000 | 734.11 |
| 1472428800000 | 734.33 |
| 1472515200000 | 733.26 |
| 1472601600000 | 733.7 |
| 1472688000000 | 747.32 |
| 1472774400000 | 758.95 |
| 1473033600000 | 755.64 |
| 1473120000000 | 755.18 |
| 1473206400000 | 747.65 |
| 1473292800000 | 750.71 |
| 1473379200000 | 740.34 |
| 1473638400000 | 730.54 |
| 1473724800000 | 717.86 |
| 1473811200000 | 715.16 |
| 1473897600000 | 719.74 |
| 1473984000000 | 718.95 |
| 1474243200000 | 721.99 |
| 1474329600000 | 717.39 |
| 1474416000000 | 722.11 |
| 1474502400000 | 727.61 |
| 1474588800000 | 717.78 |
| 1474848000000 | 702.91 |
| 1474934400000 | 707.59 |
| 1475020800000 | 715.13 |
| 1475107200000 | 713.32 |
| 1475193600000 | 712.8 |
| 1475452800000 | 711.27 |
| 1475539200000 | 716.41 |
| 1475625600000 | 705.03 |
| 1475712000000 | 694.57 |
| 1475798400000 | 669.2 |
| 1476057600000 | 663.6 |
| 1476144000000 | 665.73 |
| 1476230400000 | 661.43 |
| 1476316800000 | 657.85 |
| 1476403200000 | 662.28 |
| 1476662400000 | 654.74 |
| 1476748800000 | 675.54 |
| 1476835200000 | 679.18 |
| 1476921600000 | 677.88 |
| 1477008000000 | 676.94 |
| 1477267200000 | 674.3 |
| 1477353600000 | 670.95 |
| 1477440000000 | 670.64 |
| 1477526400000 | 666.45 |
| 1477612800000 | 668.54 |
| 1477872000000 | 665.93 |
| 1477958400000 | 660.15 |
| 1478044800000 | 656.9 |
| 1478131200000 | 671.65 |
| 1478217600000 | 662.13 |
| 1478476800000 | 664.1 |
| 1478563200000 | 663.35 |
| 1478649600000 | 675.05 |
| 1478736000000 | 678.34 |
| 1478822400000 | 686.03 |
| 1479081600000 | 689.1 |
| 1479168000000 | 692.03 |
| 1479254400000 | 691.23 |
| 1479340800000 | 698.47 |
| 1479427200000 | 695.66 |
| 1479686400000 | 693.82 |
| 1479772800000 | 700.78 |
| 1479859200000 | 699.42 |
| 1479945600000 | 699.76 |
| 1480032000000 | 696.27 |
| 1480291200000 | 691.3 |
| 1480377600000 | 697.3 |
| 1480464000000 | 694.41 |
| 1480550400000 | 697.03 |
| 1480636800000 | 696.84 |
| 1480896000000 | 693.79 |
| 1480982400000 | 698.93 |
| 1481068800000 | 704.15 |
| 1481155200000 | 711.96 |
| 1481241600000 | 722.54 |
| 1481500800000 | 715.01 |
| 1481587200000 | 724.13 |
| 1481673600000 | 723.98 |
| 1481760000000 | 730.57 |
| 1481846400000 | 731.92 |
| 1482105600000 | 727.94 |
| 1482192000000 | 731.7 |
| 1482278400000 | 729.93 |
| 1482364800000 | 727.64 |
| 1482451200000 | 726.63 |
| 1482710400000 | 726.63 |
| 1482796800000 | 726.98 |
| 1482883200000 | 728.21 |
| 1482969600000 | 723.57 |
| 1483056000000 | 728.4 |
| 1483315200000 | 728.4 |
| 1483401600000 | 736.57 |
| 1483488000000 | 733.74 |
| 1483574400000 | 737.16 |
| 1483660800000 | 735.61 |
| 1483920000000 | 724.95 |
| 1484006400000 | 728 |
| 1484092800000 | 729.4 |
| 1484179200000 | 721.86 |
| 1484265600000 | 724.56 |
| 1484524800000 | 714.09 |
| 1484611200000 | 728 |
| 1484697600000 | 725.58 |
| 1484784000000 | 724.25 |
| 1484870400000 | 718.83 |
| 1485129600000 | 722.08 |
| 1485216000000 | 706.81 |
| 1485302400000 | 715.89 |
| 1485388800000 | 719.16 |
| 1485475200000 | 716.62 |
| 1485734400000 | 712.61 |
| 1485820800000 | 709.22 |
| 1485907200000 | 718.86 |
| 1485993600000 | 708.95 |
| 1486080000000 | 714.96 |
| 1486339200000 | 711.74 |
| 1486425600000 | 720.72 |
| 1486512000000 | 729.1 |
| 1486598400000 | 732.97 |
| 1486684800000 | 733.07 |
| 1486944000000 | 736.08 |
| 1487030400000 | 738.12 |
| 1487116800000 | 739.15 |
| 1487203200000 | 733.21 |
| 1487289600000 | 731.29 |
| 1487548800000 | 736.95 |
| 1487635200000 | 740.78 |
| 1487721600000 | 744.84 |
| 1487808000000 | 746.16 |
| 1487894400000 | 744.41 |
| 1488153600000 | 738.59 |
| 1488240000000 | 736.86 |
| 1488326400000 | 740.67 |
| 1488412800000 | 740.51 |
| 1488499200000 | 734.76 |
| 1488758400000 | 733.02 |
| 1488844800000 | 728.53 |
| 1488931200000 | 728.6 |
| 1489017600000 | 728.33 |
| 1489104000000 | 724.75 |
| 1489363200000 | 726.42 |
| 1489449600000 | 721 |
| 1489536000000 | 725.37 |
| 1489622400000 | 729.76 |
| 1489708800000 | 732.37 |
| 1489968000000 | 732.3 |
| 1490054400000 | 730.88 |
| 1490140800000 | 726.04 |
| 1490227200000 | 736.31 |
| 1490313600000 | 730.52 |
| 1490572800000 | 728.01 |
| 1490659200000 | 726.39 |
| 1490745600000 | 727.25 |
| 1490832000000 | 731.84 |
| 1490918400000 | 737.73 |
| 1491177600000 | 735.87 |
| 1491264000000 | 732.49 |
| 1491350400000 | 736.81 |
| 1491436800000 | 737.77 |
| 1491523200000 | 735.9 |
| 1491782400000 | 741.34 |
| 1491868800000 | 745.31 |
| 1491955200000 | 748.45 |
| 1492041600000 | 751.07 |
| 1492128000000 | 751.07 |
| 1492387200000 | 752.95 |
| 1492473600000 | 755.2 |
| 1492560000000 | 762.81 |
| 1492646400000 | 759.46 |
| 1492732800000 | 761.6 |
| 1492992000000 | 758.87 |
| 1493078400000 | 755.51 |
| 1493164800000 | 762.25 |
| 1493251200000 | 767.39 |
| 1493337600000 | 766.2 |
| 1493596800000 | 763.7 |
| 1493683200000 | 770.53 |
| 1493769600000 | 765.12 |
| 1493856000000 | 764.57 |
| 1493942400000 | 766.69 |
| 1494201600000 | 771.68 |
| 1494288000000 | 775.97 |
| 1494374400000 | 783.32 |
| 1494460800000 | 771.17 |
| 1494547200000 | 768.64 |
| 1494806400000 | 766.19 |
| 1494892800000 | 761.38 |
| 1494979200000 | 760.31 |
| 1495065600000 | 763.73 |
| 1495152000000 | 764.06 |
| 1495411200000 | 764.74 |
| 1495497600000 | 764.54 |
| 1495584000000 | 769.06 |
| 1495670400000 | 767.41 |
| 1495756800000 | 756.48 |
| 1496016000000 | 759.96 |
| 1496102400000 | 760.25 |
| 1496188800000 | 757.5 |
| 1496275200000 | 757 |
| 1496361600000 | 748.3 |
| 1496620800000 | 749.26 |
| 1496707200000 | 738.06 |
| 1496793600000 | 746.37 |
| 1496880000000 | 751.6 |
| 1496966400000 | 738.15 |
| 1497225600000 | 729.61 |
| 1497312000000 | 736.32 |
| 1497398400000 | 739.43 |
| 1497484800000 | 733.58 |
| 1497571200000 | 738.19 |
| 1497830400000 | 740.23 |
| 1497916800000 | 727.99 |
| 1498003200000 | 725.77 |
| 1498089600000 | 720.55 |
| 1498176000000 | 725.17 |
| 1498435200000 | 726.65 |
| 1498521600000 | 718.55 |
| 1498608000000 | 722.94 |
| 1498694400000 | 721.31 |
| 1498780800000 | 719.43 |
| 1499040000000 | 719.52 |
| 1499126400000 | 719.06 |
| 1499212800000 | 721.89 |
| 1499299200000 | 720.49 |
| 1499385600000 | 718.27 |
| 1499644800000 | 715.39 |
| 1499731200000 | 705.43 |
| 1499817600000 | 710.53 |
| 1499904000000 | 722.03 |
| 1499990400000 | 724.37 |
| 1500249600000 | 724.77 |
| 1500336000000 | 716.77 |
| 1500422400000 | 726.16 |
| 1500508800000 | 721.36 |
| 1500595200000 | 717.1 |
| 1500854400000 | 714.98 |
| 1500940800000 | 716.15 |
| 1501027200000 | 723.62 |
| 1501113600000 | 722.33 |
| 1501200000000 | 711.78 |
| 1501459200000 | 713.55 |
| 1501545600000 | 719.13 |
| 1501632000000 | 716.86 |
| 1501718400000 | 716.56 |
| 1501804800000 | 718.77 |
| 1502064000000 | 714.73 |
| 1502150400000 | 716.06 |
| 1502236800000 | 714.41 |
| 1502323200000 | 703.61 |
| 1502409600000 | 695.07 |
| 1502668800000 | 700.95 |
| 1502755200000 | 698.12 |
| 1502841600000 | 702.46 |
| 1502928000000 | 696.89 |
| 1503014400000 | 689.24 |
| 1503273600000 | 687.85 |
| 1503360000000 | 687.49 |
| 1503446400000 | 680.78 |
| 1503532800000 | 679.79 |
| 1503619200000 | 678.41 |
| 1503878400000 | 676.32 |
| 1503964800000 | 666.57 |
| 1504051200000 | 674.12 |
| 1504137600000 | 679.1 |
| 1504224000000 | 684.12 |
| 1504483200000 | 678.47 |
| 1504569600000 | 679.94 |
| 1504656000000 | 678.53 |
| 1504742400000 | 678.51 |
| 1504828800000 | 680.53 |
| 1505088000000 | 684.54 |
| 1505174400000 | 691.16 |
| 1505260800000 | 689.77 |
| 1505347200000 | 697.12 |
| 1505433600000 | 700.5 |
| 1505692800000 | 699.32 |
| 1505779200000 | 700.29 |
| 1505865600000 | 702.51 |
| 1505952000000 | 705.67 |
| 1506038400000 | 704.36 |
| 1506297600000 | 708.14 |
| 1506384000000 | 706.72 |
| 1506470400000 | 711.47 |
| 1506556800000 | 713.16 |
| 1506643200000 | 715.95 |
| 1506902400000 | 717.34 |
| 1506988800000 | 714.74 |
| 1507075200000 | 711.68 |
| 1507161600000 | 707.51 |
| 1507248000000 | 702.5 |
| 1507507200000 | 702.93 |
| 1507593600000 | 705.41 |
| 1507680000000 | 702.84 |
| 1507766400000 | 706.07 |
| 1507852800000 | 712.43 |
| 1508112000000 | 711.18 |
| 1508198400000 | 707.5 |
| 1508284800000 | 712.02 |
| 1508371200000 | 706.6 |
| 1508457600000 | 710.57 |
| 1508716800000 | 712.59 |
| 1508803200000 | 707.25 |
| 1508889600000 | 707.25 |
| 1508976000000 | 708.77 |
| 1509062400000 | 710.68 |
| 1509321600000 | 711.49 |
| 1509408000000 | 716.49 |
| 1509494400000 | 714.73 |
| 1509580800000 | 701.75 |
| 1509667200000 | 704.34 |
| 1509926400000 | 710.17 |
| 1510012800000 | 707.91 |
| 1510099200000 | 704.53 |
| 1510185600000 | 695.84 |
| 1510272000000 | 696.8 |
| 1510531200000 | 684.15 |
| 1510617600000 | 681.58 |
| 1510704000000 | 679.31 |
| 1510790400000 | 687.22 |
| 1510876800000 | 685.77 |
| 1511136000000 | 691.84 |
| 1511222400000 | 691.02 |
| 1511308800000 | 692.29 |
| 1511395200000 | 687.51 |
| 1511481600000 | 682.41 |
| 1511740800000 | 680.71 |
| 1511827200000 | 681.18 |
| 1511913600000 | 702.49 |
| 1512000000000 | 702.36 |
| 1512086400000 | 696.27 |
| 1512345600000 | 701.69 |
| 1512432000000 | 701.05 |
| 1512518400000 | 699.46 |
| 1512604800000 | 702.26 |
| 1512691200000 | 713.22 |
| 1512950400000 | 709.95 |
| 1513036800000 | 713.69 |
| 1513123200000 | 714.94 |
| 1513209600000 | 716.11 |
| 1513296000000 | 713.13 |
| 1513555200000 | 719.48 |
| 1513641600000 | 719.18 |
| 1513728000000 | 716.01 |
| 1513814400000 | 717.63 |
| 1513900800000 | 721.19 |
| 1514160000000 | 721.19 |
| 1514246400000 | 719.26 |
| 1514332800000 | 722.73 |
| 1514419200000 | 722.03 |
| 1514505600000 | 726.74 |
| 1514851200000 | 725.75 |
| 1514937600000 | 724.69 |
| 1515024000000 | 722.67 |
| 1515110400000 | 728.48 |
| 1515369600000 | 731.29 |
| 1515456000000 | 732.37 |
| 1515542400000 | 726.63 |
| 1515628800000 | 718.44 |
| 1515715200000 | 724.02 |
| 1515974400000 | 721.85 |
| 1516060800000 | 725.85 |
| 1516147200000 | 724.8 |
| 1516233600000 | 726.99 |
| 1516320000000 | 725.45 |
| 1516579200000 | 731.99 |
| 1516665600000 | 734.11 |
| 1516752000000 | 737.92 |
| 1516838400000 | 734.46 |
| 1516924800000 | 737.15 |
| 1517184000000 | 732.82 |
| 1517270400000 | 723.69 |
| 1517356800000 | 721.57 |
| 1517443200000 | 721.45 |
| 1517529600000 | 711.23 |
| 1517788800000 | 696.96 |
| 1517875200000 | 679.35 |
| 1517961600000 | 695.06 |
| 1518048000000 | 694.89 |
| 1518134400000 | 680.26 |
| 1518393600000 | 682.27 |
| 1518480000000 | 680.18 |
| 1518566400000 | 684.4 |
| 1518652800000 | 688.12 |
| 1518739200000 | 696.67 |
| 1518998400000 | 695.02 |
| 1519084800000 | 703.25 |
| 1519171200000 | 706.69 |
| 1519257600000 | 706.05 |
| 1519344000000 | 711.45 |
| 1519603200000 | 710.61 |
| 1519689600000 | 716.98 |
| 1519776000000 | 708.66 |
| 1519862400000 | 701.53 |
| 1519948800000 | 688.39 |
| 1520208000000 | 696.38 |
| 1520294400000 | 694.92 |
| 1520380800000 | 699.36 |
| 1520467200000 | 704.59 |
| 1520553600000 | 708.57 |
| 1520812800000 | 710.6 |
| 1520899200000 | 702.09 |
| 1520985600000 | 700.37 |
| 1521072000000 | 702.17 |
| 1521158400000 | 701.99 |
| 1521417600000 | 703.96 |
| 1521504000000 | 707.63 |
| 1521590400000 | 705.68 |
| 1521676800000 | 695.76 |
| 1521763200000 | 693.02 |
| 1522022400000 | 689.23 |
| 1522108800000 | 694.51 |
| 1522195200000 | 697.88 |
| 1522281600000 | 697.64 |
| 1522368000000 | 697.64 |
| 1522627200000 | 698.22 |
| 1522713600000 | 698.51 |
| 1522800000000 | 699.3 |
| 1522886400000 | 709.04 |
| 1522972800000 | 713.55 |
| 1523232000000 | 714.77 |
| 1523318400000 | 719.47 |
| 1523404800000 | 717.83 |
| 1523491200000 | 728.16 |
| 1523577600000 | 731.07 |
| 1523836800000 | 731.9 |
| 1523923200000 | 734.78 |
| 1524009600000 | 732.09 |
| 1524096000000 | 733.25 |
| 1524182400000 | 730.18 |
| 1524441600000 | 732.18 |
| 1524528000000 | 730.27 |
| 1524614400000 | 728.75 |
| 1524700800000 | 734.92 |
| 1524787200000 | 733.58 |
| 1525046400000 | 735.09 |
| 1525132800000 | 732.68 |
| 1525219200000 | 734.76 |
| 1525305600000 | 728.53 |
| 1525392000000 | 731.82 |
| 1525651200000 | 735.64 |
| 1525737600000 | 740.28 |
| 1525824000000 | 749 |
| 1525910400000 | 741.3 |
| 1525996800000 | 744.49 |
| 1526256000000 | 741.56 |
| 1526342400000 | 743.16 |
| 1526428800000 | 742.18 |
| 1526515200000 | 750.73 |
| 1526601600000 | 748.89 |
| 1526860800000 | 752.65 |
| 1526947200000 | 755.06 |
| 1527033600000 | 750.2 |
| 1527120000000 | 744.47 |
| 1527206400000 | 750.24 |
| 1527465600000 | 751.65 |
| 1527552000000 | 737.17 |
| 1527638400000 | 734.84 |
| 1527724800000 | 730.84 |
| 1527811200000 | 735.8 |
| 1528070400000 | 739.21 |
| 1528156800000 | 734.94 |
| 1528243200000 | 738.83 |
| 1528329600000 | 734.41 |
| 1528416000000 | 735.65 |
| 1528675200000 | 737.68 |
| 1528761600000 | 735.54 |
| 1528848000000 | 734.74 |
| 1528934400000 | 745.91 |
| 1529020800000 | 734.17 |
| 1529280000000 | 729.42 |
| 1529366400000 | 725.47 |
| 1529452800000 | 728.96 |
| 1529539200000 | 725.64 |
| 1529625600000 | 734.31 |
| 1529884800000 | 722.71 |
| 1529971200000 | 722.93 |
| 1530057600000 | 723.57 |
| 1530144000000 | 720.49 |
| 1530230400000 | 723.26 |
| 1530489600000 | 716.76 |
| 1530576000000 | 719.67 |
| 1530662400000 | 724.93 |
| 1530748800000 | 721.3 |
| 1530835200000 | 722.35 |
| 1531094400000 | 724.86 |
| 1531180800000 | 727.69 |
| 1531267200000 | 723.24 |
| 1531353600000 | 728 |
| 1531440000000 | 728.17 |
| 1531699200000 | 724.85 |
| 1531785600000 | 723.6 |
| 1531872000000 | 721.21 |
| 1531958400000 | 717.12 |
| 1532044800000 | 716.93 |
| 1532304000000 | 713.72 |
| 1532390400000 | 718.7 |
| 1532476800000 | 718.64 |
| 1532563200000 | 717.06 |
| 1532649600000 | 719.7 |
| 1532908800000 | 716.23 |
| 1532995200000 | 715.72 |
| 1533081600000 | 712.9 |
| 1533168000000 | 705.69 |
| 1533254400000 | 711.18 |
| 1533513600000 | 709.58 |
| 1533600000000 | 709.71 |
| 1533686400000 | 709.41 |
| 1533772800000 | 709.33 |
| 1533859200000 | 707.5 |
| 1534118400000 | 705.31 |
| 1534204800000 | 703.82 |
| 1534291200000 | 696.92 |
| 1534377600000 | 700.21 |
| 1534464000000 | 699.63 |
| 1534723200000 | 701.22 |
| 1534809600000 | 703.21 |
| 1534896000000 | 701.58 |
| 1534982400000 | 698.97 |
| 1535068800000 | 695.93 |
| 1535328000000 | 695.14 |
| 1535414400000 | 696.33 |
| 1535500800000 | 700.24 |
| 1535587200000 | 700.36 |
| 1535673600000 | 700.44 |
| 1535932800000 | 698.28 |
| 1536019200000 | 697.15 |
| 1536105600000 | 697.12 |
| 1536192000000 | 695.47 |
| 1536278400000 | 694.8 |
| 1536537600000 | 700.78 |
| 1536624000000 | 699.32 |
| 1536710400000 | 696.43 |
| 1536796800000 | 694.39 |
| 1536883200000 | 695.3 |
| 1537142400000 | 699.78 |
| 1537228800000 | 700.02 |
| 1537315200000 | 703.72 |
| 1537401600000 | 707.61 |
| 1537488000000 | 699.61 |
| 1537747200000 | 699.53 |
| 1537833600000 | 699.66 |
| 1537920000000 | 704.21 |
| 1538006400000 | 706.65 |
| 1538092800000 | 700.16 |
| 1538352000000 | 698.18 |
| 1538438400000 | 690.38 |
| 1538524800000 | 696.47 |
| 1538611200000 | 692.87 |
| 1538697600000 | 693.59 |
| 1538956800000 | 689.23 |
| 1539043200000 | 688.16 |
| 1539129600000 | 690.27 |
| 1539216000000 | 676.28 |
| 1539302400000 | 676.15 |
| 1539561600000 | 670.99 |
| 1539648000000 | 680.96 |
| 1539734400000 | 679.13 |
| 1539820800000 | 678.91 |
| 1539907200000 | 673.68 |
| 1540166400000 | 671.14 |
| 1540252800000 | 662.59 |
| 1540339200000 | 668.7 |
| 1540425600000 | 667.77 |
| 1540512000000 | 659.08 |
| 1540771200000 | 666.97 |
| 1540857600000 | 666.71 |
| 1540944000000 | 674.86 |
| 1541030400000 | 696.02 |
| 1541116800000 | 701.92 |
| 1541376000000 | 696.94 |
| 1541462400000 | 694.12 |
| 1541548800000 | 698.86 |
| 1541635200000 | 709.47 |
| 1541721600000 | 707.67 |
| 1541980800000 | 691.22 |
| 1542067200000 | 702.21 |
| 1542153600000 | 702.32 |
| 1542240000000 | 664.5 |
| 1542326400000 | 658.88 |
| 1542585600000 | 656.92 |
| 1542672000000 | 650.99 |
| 1542758400000 | 659.06 |
| 1542844800000 | 660.02 |
| 1542931200000 | 665.27 |
| 1543190400000 | 672.39 |
| 1543276800000 | 670.14 |
| 1543363200000 | 668.61 |
| 1543449600000 | 658.77 |
| 1543536000000 | 652.21 |
| 1543795200000 | 649.97 |
| 1543881600000 | 643.36 |
| 1543968000000 | 647.7 |
| 1544054400000 | 628.48 |
| 1544140800000 | 629.69 |
| 1544400000000 | 606.26 |
| 1544486400000 | 612.41 |
| 1544572800000 | 627.78 |
| 1544659200000 | 623.63 |
| 1544745600000 | 619.26 |
| 1545004800000 | 608.39 |
| 1545091200000 | 607.1 |
| 1545177600000 | 608.19 |
| 1545264000000 | 603.84 |
| 1545350400000 | 607.3 |
| 1545609600000 | 603.03 |
| 1545696000000 | 603.03 |
| 1545782400000 | 601.24 |
| 1545868800000 | 590.82 |
| 1545955200000 | 604.71 |
| 1546214400000 | 609.58 |
| 1546387200000 | 608.53 |
| 1546473600000 | 605.3 |
| 1546560000000 | 621.92 |
| 1546819200000 | 625.37 |
| 1546905600000 | 631.38 |
| 1546992000000 | 634.57 |
| 1547078400000 | 638.58 |
| 1547164800000 | 646.24 |
| 1547424000000 | 650.82 |
| 1547510400000 | 647.39 |
| 1547596800000 | 657.56 |
| 1547683200000 | 659.36 |
| 1547769600000 | 673.34 |
| 1548028800000 | 671.95 |
| 1548115200000 | 674.26 |
| 1548201600000 | 677.3 |
| 1548288000000 | 680.76 |
| 1548374400000 | 685.39 |
| 1548633600000 | 677.44 |
| 1548720000000 | 682.41 |
| 1548806400000 | 683.27 |
| 1548892800000 | 678.12 |
| 1548979200000 | 678.24 |
| 1549238400000 | 681.01 |
| 1549324800000 | 680.34 |
| 1549411200000 | 684.29 |
| 1549497600000 | 675.77 |
| 1549584000000 | 672.27 |
| 1549843200000 | 678.33 |
| 1549929600000 | 676.48 |
| 1550016000000 | 680.13 |
| 1550102400000 | 672.88 |
| 1550188800000 | 678.94 |
| 1550448000000 | 683.22 |
| 1550534400000 | 687.65 |
| 1550620800000 | 691.43 |
| 1550707200000 | 689.68 |
| 1550793600000 | 689.02 |
| 1551052800000 | 690.84 |
| 1551139200000 | 706.3 |
| 1551225600000 | 709.29 |
| 1551312000000 | 710.21 |
| 1551398400000 | 711.61 |
| 1551657600000 | 713.32 |
| 1551744000000 | 712.54 |
| 1551830400000 | 711.17 |
| 1551916800000 | 706.4 |
| 1552003200000 | 696.32 |
| 1552262400000 | 701.35 |
| 1552348800000 | 702.64 |
| 1552435200000 | 709.23 |
| 1552521600000 | 719.63 |
| 1552608000000 | 726.74 |
| 1552867200000 | 726.46 |
| 1552953600000 | 732.27 |
| 1553040000000 | 718.34 |
| 1553126400000 | 706.81 |
| 1553212800000 | 709.2 |
| 1553472000000 | 701.58 |
| 1553558400000 | 707.35 |
| 1553644800000 | 712.64 |
| 1553731200000 | 707.07 |
| 1553817600000 | 708.26 |
| 1554076800000 | 718.27 |
| 1554163200000 | 719.09 |
| 1554249600000 | 734.57 |
| 1554336000000 | 727.42 |
| 1554422400000 | 720.4 |
| 1554681600000 | 717.45 |
| 1554768000000 | 713.23 |
| 1554854400000 | 718.27 |
| 1554940800000 | 723.17 |
| 1555027200000 | 723.69 |
| 1555286400000 | 728.21 |
| 1555372800000 | 730.62 |
| 1555459200000 | 729.57 |
| 1555545600000 | 730.59 |
| 1555632000000 | 730.59 |
| 1555891200000 | 728.06 |
| 1555977600000 | 729.01 |
| 1556064000000 | 732.13 |
| 1556150400000 | 725.22 |
| 1556236800000 | 727.77 |
| 1556496000000 | 728.94 |
| 1556582400000 | 725.91 |
| 1556668800000 | 728.84 |
| 1556755200000 | 725.38 |
| 1556841600000 | 730.01 |
| 1557100800000 | 727.97 |
| 1557187200000 | 719.32 |
| 1557273600000 | 712.11 |
| 1557360000000 | 702.86 |
| 1557446400000 | 703.15 |
| 1557705600000 | 692.01 |
| 1557792000000 | 698.25 |
| 1557878400000 | 698.46 |
| 1557964800000 | 699.72 |
| 1558051200000 | 692.66 |
| 1558310400000 | 685.65 |
| 1558396800000 | 693.03 |
| 1558483200000 | 676.78 |
| 1558569600000 | 665.62 |
| 1558656000000 | 667.66 |
| 1558915200000 | 667.7 |
| 1559001600000 | 669.38 |
| 1559088000000 | 662.46 |
| 1559174400000 | 665.37 |
| 1559260800000 | 662.54 |
| 1559520000000 | 656.84 |
| 1559606400000 | 662.57 |
| 1559692800000 | 666.67 |
| 1559779200000 | 662.71 |
| 1559865600000 | 666.49 |
| 1560124800000 | 667.84 |
| 1560211200000 | 668.51 |
| 1560297600000 | 665.87 |
| 1560384000000 | 664.31 |
| 1560470400000 | 659.32 |
| 1560729600000 | 658.74 |
| 1560816000000 | 663.62 |
| 1560902400000 | 665.06 |
| 1560988800000 | 662.58 |
| 1561075200000 | 660.27 |
| 1561334400000 | 654.46 |
| 1561420800000 | 653.88 |
| 1561507200000 | 651.31 |
| 1561593600000 | 652.63 |
| 1561680000000 | 657.39 |
| 1561939200000 | 662.84 |
| 1562025600000 | 664.19 |
| 1562112000000 | 670.13 |
| 1562198400000 | 671.01 |
| 1562284800000 | 667.23 |
| 1562544000000 | 665.16 |
| 1562630400000 | 661.58 |
| 1562716800000 | 658.91 |
| 1562803200000 | 660.73 |
| 1562889600000 | 663.88 |
| 1563148800000 | 661.82 |
| 1563235200000 | 659.1 |
| 1563321600000 | 658.35 |
| 1563408000000 | 661.7 |
| 1563494400000 | 662.81 |
| 1563753600000 | 662.33 |
| 1563840000000 | 664.05 |
| 1563926400000 | 671.32 |
| 1564012800000 | 667.11 |
| 1564099200000 | 665.61 |
| 1564358400000 | 667.07 |
| 1564444800000 | 652.29 |
| 1564531200000 | 650.47 |
| 1564617600000 | 650.77 |
| 1564704000000 | 632.81 |
| 1564963200000 | 613.84 |
| 1565049600000 | 613.49 |
| 1565136000000 | 612.99 |
| 1565222400000 | 614.91 |
| 1565308800000 | 610.09 |
| 1565568000000 | 604.16 |
| 1565654400000 | 605.17 |
| 1565740800000 | 600.14 |
| 1565827200000 | 598.32 |
| 1565913600000 | 607.86 |
| 1566172800000 | 616.91 |
| 1566259200000 | 612.74 |
| 1566345600000 | 616.47 |
| 1566432000000 | 624.03 |
| 1566518400000 | 624.56 |
| 1566777600000 | 621.61 |
| 1566864000000 | 628.69 |
| 1566950400000 | 623.55 |
| 1567036800000 | 627.1 |
| 1567123200000 | 631.67 |
| 1567382400000 | 632.13 |
| 1567468800000 | 630.88 |
| 1567555200000 | 635.17 |
| 1567641600000 | 646.38 |
| 1567728000000 | 646.85 |
| 1567987200000 | 645.45 |
| 1568073600000 | 653.36 |
| 1568160000000 | 667.19 |
| 1568246400000 | 662.66 |
| 1568332800000 | 682.28 |
| 1568592000000 | 680.32 |
| 1568678400000 | 676.8 |
| 1568764800000 | 675.02 |
| 1568851200000 | 678.2 |
| 1568937600000 | 687.64 |
| 1569196800000 | 679.69 |
| 1569283200000 | 678.53 |
| 1569369600000 | 672.23 |
| 1569456000000 | 676.18 |
| 1569542400000 | 682.35 |
| 1569801600000 | 684.73 |
| 1569888000000 | 676.15 |
| 1569974400000 | 660.12 |
| 1570060800000 | 659.92 |
| 1570147200000 | 659.92 |
| 1570406400000 | 660.23 |
| 1570492800000 | 646.61 |
| 1570579200000 | 645.25 |
| 1570665600000 | 654.9 |
| 1570752000000 | 716.94 |
| 1571011200000 | 704.08 |
| 1571097600000 | 733.91 |
| 1571184000000 | 731.83 |
| 1571270400000 | 732.4 |
| 1571356800000 | 734.41 |
| 1571616000000 | 742.73 |
| 1571702400000 | 738.14 |
| 1571788800000 | 735.26 |
| 1571875200000 | 733.2 |
| 1571961600000 | 729.98 |
| 1572220800000 | 734.14 |
| 1572307200000 | 732.04 |
| 1572393600000 | 725.72 |
| 1572480000000 | 724.2 |
| 1572566400000 | 725.41 |
| 1572825600000 | 725.22 |
| 1572912000000 | 728.76 |
| 1572998400000 | 724.45 |
| 1573084800000 | 723.13 |
| 1573171200000 | 717.55 |
| 1573430400000 | 729.52 |
| 1573516800000 | 732.79 |
| 1573603200000 | 730.34 |
| 1573689600000 | 729.2 |
| 1573776000000 | 734.39 |
| 1574035200000 | 742.09 |
| 1574121600000 | 740.12 |
| 1574208000000 | 735.99 |
| 1574294400000 | 731.75 |
| 1574380800000 | 737.18 |
| 1574640000000 | 751.93 |
| 1574726400000 | 751.48 |
| 1574812800000 | 760.53 |
| 1574899200000 | 765.48 |
| 1574985600000 | 757.44 |
| 1575244800000 | 743.03 |
| 1575331200000 | 738.37 |
| 1575417600000 | 753.08 |
| 1575504000000 | 757.7 |
| 1575590400000 | 767.07 |
| 1575849600000 | 772.51 |
| 1575936000000 | 765.95 |
| 1576022400000 | 762.46 |
| 1576108800000 | 760.35 |
| 1576195200000 | 813.02 |
| 1576454400000 | 834.68 |
| 1576540800000 | 806.66 |
| 1576627200000 | 800.97 |
| 1576713600000 | 799.99 |
| 1576800000000 | 798.62 |
| 1577059200000 | 796.09 |
| 1577145600000 | 801.86 |
| 1577232000000 | 801.86 |
| 1577318400000 | 803.5 |
| 1577404800000 | 808.22 |
| 1577664000000 | 802.95 |
| 1577750400000 | 805.71 |
| 1577923200000 | 812.78 |
| 1578009600000 | 801.88 |
| 1578268800000 | 799.02 |
| 1578355200000 | 801.14 |
| 1578441600000 | 798.68 |
| 1578528000000 | 795.03 |
| 1578614400000 | 787.9 |
| 1578873600000 | 782.2 |
| 1578960000000 | 788.01 |
| 1579046400000 | 785.54 |
| 1579132800000 | 787.34 |
| 1579219200000 | 794.54 |
| 1579478400000 | 790.42 |
| 1579564800000 | 792.66 |
| 1579651200000 | 802.24 |
| 1579737600000 | 795.47 |
| 1579824000000 | 802.92 |
| 1580083200000 | 787.35 |
| 1580169600000 | 790.52 |
| 1580256000000 | 792.43 |
| 1580342400000 | 793.29 |
| 1580428800000 | 786.71 |
| 1580688000000 | 783.2 |
| 1580774400000 | 793.12 |
| 1580860800000 | 794 |
| 1580947200000 | 793.07 |
| 1581033600000 | 792.53 |
| 1581292800000 | 796.23 |
| 1581379200000 | 804.23 |
| 1581465600000 | 814.6 |
| 1581552000000 | 817.51 |
| 1581638400000 | 819.4 |
| 1581897600000 | 820.81 |
| 1581984000000 | 819.14 |
| 1582070400000 | 822.97 |
| 1582156800000 | 816.95 |
| 1582243200000 | 816.49 |
| 1582502400000 | 788.75 |
| 1582588800000 | 774.79 |
| 1582675200000 | 764.57 |
| 1582761600000 | 723.68 |
| 1582848000000 | 701.66 |
| 1583107200000 | 690.48 |
| 1583193600000 | 699.05 |
| 1583280000000 | 705.23 |
| 1583366400000 | 692.81 |
| 1583452800000 | 670.95 |
| 1583712000000 | 623.19 |
| 1583798400000 | 616.24 |
| 1583884800000 | 611.57 |
| 1583971200000 | 539.13 |
| 1584057600000 | 542.29 |
| 1584316800000 | 495.11 |
| 1584403200000 | 490.41 |
| 1584489600000 | 467.12 |
| 1584576000000 | 460.92 |
| 1584662400000 | 474.44 |
| 1584921600000 | 439.56 |
| 1585008000000 | 490.04 |
| 1585094400000 | 515.35 |
| 1585180800000 | 543.25 |
| 1585267200000 | 521.9 |
| 1585526400000 | 520.86 |
| 1585612800000 | 528.25 |
| 1585699200000 | 503.46 |
| 1585785600000 | 498.94 |
| 1585872000000 | 485.73 |
| 1586131200000 | 511.43 |
| 1586217600000 | 531.21 |
| 1586304000000 | 544.16 |
| 1586390400000 | 566.19 |
| 1586476800000 | 566.19 |
| 1586736000000 | 569.79 |
| 1586822400000 | 559.23 |
| 1586908800000 | 535.85 |
| 1586995200000 | 538.68 |
| 1587081600000 | 555.57 |
| 1587340800000 | 553.91 |
| 1587427200000 | 533.64 |
| 1587513600000 | 547.24 |
| 1587600000000 | 557.06 |
| 1587686400000 | 550.59 |
| 1587945600000 | 559.77 |
| 1588032000000 | 578.91 |
| 1588118400000 | 597.31 |
| 1588204800000 | 579.82 |
| 1588291200000 | 566.91 |
| 1588550400000 | 561.15 |
| 1588636800000 | 570.14 |
| 1588723200000 | 567.23 |
| 1588809600000 | 576.16 |
| 1588896000000 | 579.04 |
| 1589155200000 | 575.17 |
| 1589241600000 | 568.91 |
| 1589328000000 | 555.98 |
| 1589414400000 | 540.5 |
| 1589500800000 | 542.89 |
| 1589760000000 | 561.64 |
| 1589846400000 | 560.23 |
| 1589932800000 | 559.82 |
| 1590019200000 | 557.94 |
| 1590105600000 | 560.47 |
| 1590364800000 | 560.59 |
| 1590451200000 | 581.57 |
| 1590537600000 | 584.75 |
| 1590624000000 | 594.36 |
| 1590710400000 | 583.06 |
| 1590969600000 | 597.77 |
| 1591056000000 | 604.47 |
| 1591142400000 | 622.14 |
| 1591228800000 | 611.41 |
| 1591315200000 | 632.77 |
| 1591574400000 | 634.27 |
| 1591660800000 | 613.35 |
| 1591747200000 | 612.02 |
| 1591833600000 | 579.47 |
| 1591920000000 | 585.86 |
| 1592179200000 | 584.53 |
| 1592265600000 | 600.77 |
| 1592352000000 | 601.54 |
| 1592438400000 | 592.82 |
| 1592524800000 | 594.26 |
| 1592784000000 | 594.1 |
| 1592870400000 | 596.51 |
| 1592956800000 | 577.18 |
| 1593043200000 | 579.01 |
| 1593129600000 | 575.41 |
| 1593388800000 | 574.57 |
| 1593475200000 | 577.37 |
| 1593561600000 | 578.93 |
| 1593648000000 | 590.29 |
| 1593734400000 | 582.94 |
| 1593993600000 | 587.3 |
| 1594080000000 | 583.23 |
| 1594166400000 | 578.27 |
| 1594252800000 | 575.19 |
| 1594339200000 | 585.18 |
| 1594598400000 | 585.14 |
| 1594684800000 | 574.27 |
| 1594771200000 | 585.68 |
| 1594857600000 | 582.74 |
| 1594944000000 | 581.34 |
| 1595203200000 | 585.03 |
| 1595289600000 | 588.95 |
| 1595376000000 | 583.97 |
| 1595462400000 | 579.93 |
| 1595548800000 | 572.62 |
| 1595808000000 | 566.12 |
| 1595894400000 | 576.96 |
| 1595980800000 | 574.54 |
| 1596067200000 | 564.53 |
| 1596153600000 | 566.03 |
| 1596412800000 | 576.8 |
| 1596499200000 | 579.1 |
| 1596585600000 | 586.32 |
| 1596672000000 | 584.69 |
| 1596758400000 | 588.57 |
| 1597017600000 | 593.02 |
| 1597104000000 | 601.75 |
| 1597190400000 | 605.02 |
| 1597276800000 | 599.81 |
| 1597363200000 | 595.83 |
| 1597622400000 | 595.14 |
| 1597708800000 | 593.79 |
| 1597795200000 | 594.15 |
| 1597881600000 | 591.34 |
| 1597968000000 | 592.59 |
| 1598227200000 | 595.02 |
| 1598313600000 | 591.61 |
| 1598400000000 | 601.04 |
| 1598486400000 | 599.85 |
| 1598572800000 | 599.66 |
| 1598832000000 | 599.28 |
| 1598918400000 | 589.31 |
| 1599004800000 | 596.44 |
| 1599091200000 | 586.75 |
| 1599177600000 | 578.51 |
| 1599436800000 | 584.92 |
| 1599523200000 | 578.41 |
| 1599609600000 | 577 |
| 1599696000000 | 567.5 |
| 1599782400000 | 562.9 |
| 1600041600000 | 567.79 |
| 1600128000000 | 574.72 |
| 1600214400000 | 583.03 |
| 1600300800000 | 580.33 |
| 1600387200000 | 574.56 |
| 1600646400000 | 550.09 |
| 1600732800000 | 546.36 |
| 1600819200000 | 555.41 |
| 1600905600000 | 551.57 |
| 1600992000000 | 557.28 |
| 1601251200000 | 575.95 |
| 1601337600000 | 566.65 |
| 1601424000000 | 571.7 |
| 1601510400000 | 575.05 |
| 1601596800000 | 582.87 |
| 1601856000000 | 585.34 |
| 1601942400000 | 588.86 |
| 1602028800000 | 584.9 |
| 1602115200000 | 590.69 |
| 1602201600000 | 592.48 |
| 1602460800000 | 597.5 |
| 1602547200000 | 588.82 |
| 1602633600000 | 590.08 |
| 1602720000000 | 580.06 |
| 1602806400000 | 581.8 |
| 1603065600000 | 581.14 |
| 1603152000000 | 578.78 |
| 1603238400000 | 580.82 |
| 1603324800000 | 583.17 |
| 1603411200000 | 590.26 |
| 1603670400000 | 583.3 |
| 1603756800000 | 575.53 |
| 1603843200000 | 564.53 |
| 1603929600000 | 563.54 |
| 1604016000000 | 565.93 |
| 1604275200000 | 566.25 |
| 1604361600000 | 582.15 |
| 1604448000000 | 589.94 |
| 1604534400000 | 593.62 |
| 1604620800000 | 592 |
| 1604880000000 | 624.88 |
| 1604966400000 | 636.65 |
| 1605052800000 | 652.06 |
| 1605139200000 | 643.01 |
| 1605225600000 | 646.42 |
| 1605484800000 | 654.12 |
| 1605571200000 | 657.23 |
| 1605657600000 | 667.04 |
| 1605744000000 | 659.83 |
| 1605830400000 | 661.3 |
| 1606089600000 | 663.35 |
| 1606176000000 | 670.92 |
| 1606262400000 | 662.13 |
| 1606348800000 | 653.85 |
| 1606435200000 | 651.08 |
| 1606694400000 | 643.39 |
| 1606780800000 | 661.53 |
| 1606867200000 | 661.02 |
| 1606953600000 | 672.66 |
| 1607040000000 | 669.35 |
| 1607299200000 | 650.56 |
| 1607385600000 | 655.29 |
| 1607472000000 | 663.48 |
| 1607558400000 | 642.34 |
| 1607644800000 | 630.17 |
| 1607904000000 | 647.96 |
| 1607990400000 | 656.96 |
| 1608076800000 | 669.57 |
| 1608163200000 | 673.56 |
| 1608249600000 | 661.74 |
| 1608508800000 | 641.86 |
| 1608595200000 | 651.86 |
| 1608681600000 | 677.59 |
| 1608768000000 | 685.9 |
| 1608854400000 | 685.9 |
| 1609113600000 | 679.57 |
| 1609200000000 | 685.08 |
| 1609286400000 | 683.89 |
| 1609372800000 | 681.7 |
| 1609718400000 | 676.91 |
| 1609804800000 | 680.72 |
| 1609891200000 | 696.34 |
| 1609977600000 | 696.17 |
| 1610064000000 | 702.51 |
| 1610323200000 | 694.65 |
| 1610409600000 | 699.64 |
| 1610496000000 | 699.9 |
| 1610582400000 | 707.39 |
| 1610668800000 | 697.28 |
| 1610928000000 | 699.93 |
| 1611014400000 | 692.68 |
| 1611100800000 | 699.53 |
| 1611187200000 | 702.14 |
| 1611273600000 | 694.69 |
| 1611532800000 | 688.97 |
| 1611619200000 | 693.07 |
| 1611705600000 | 688.06 |
| 1611792000000 | 687.09 |
| 1611878400000 | 677.42 |
| 1612137600000 | 688.27 |
| 1612224000000 | 698.08 |
| 1612310400000 | 700.63 |
| 1612396800000 | 708.33 |
| 1612483200000 | 715.51 |
| 1612742400000 | 713.73 |
| 1612828800000 | 714.85 |
| 1612915200000 | 709.68 |
| 1613001600000 | 709.72 |
| 1613088000000 | 714.26 |
| 1613347200000 | 736.18 |
| 1613433600000 | 736.38 |
| 1613520000000 | 729.22 |
| 1613606400000 | 722.66 |
| 1613692800000 | 728.13 |
| 1613952000000 | 726.86 |
| 1614038400000 | 731.98 |
| 1614124800000 | 740.45 |
| 1614211200000 | 730.64 |
| 1614297600000 | 714.69 |
| 1614556800000 | 729.23 |
| 1614643200000 | 728.17 |
| 1614729600000 | 741.34 |
| 1614816000000 | 739.83 |
| 1614902400000 | 727.07 |
| 1615161600000 | 736.43 |
| 1615248000000 | 744.07 |
| 1615334400000 | 742.11 |
| 1615420800000 | 744.47 |
| 1615507200000 | 744.27 |
| 1615766400000 | 742.84 |
| 1615852800000 | 758.43 |
| 1615939200000 | 747.96 |
| 1616025600000 | 749.9 |
| 1616112000000 | 742.55 |
| 1616371200000 | 740.32 |
| 1616457600000 | 743.09 |
| 1616544000000 | 742.91 |
| 1616630400000 | 746.05 |
| 1616716800000 | 754.75 |
| 1616976000000 | 751.32 |
| 1617062400000 | 758.2 |
| 1617148800000 | 756.33 |
| 1617235200000 | 765.07 |
| 1617321600000 | 765.07 |
| 1617580800000 | 766.61 |
| 1617667200000 | 770.12 |
| 1617753600000 | 769.2 |
| 1617840000000 | 770.39 |
| 1617926400000 | 770.68 |
| 1618185600000 | 768.68 |
| 1618272000000 | 769.56 |
| 1618358400000 | 770.32 |
| 1618444800000 | 771.58 |
| 1618531200000 | 775.54 |
| 1618790400000 | 783.22 |
| 1618876800000 | 765.23 |
| 1618963200000 | 762.92 |
| 1619049600000 | 766.72 |
| 1619136000000 | 764.95 |
| 1619395200000 | 768.83 |
| 1619481600000 | 767.79 |
| 1619568000000 | 768.4 |
| 1619654400000 | 768.9 |
| 1619740800000 | 766.12 |
| 1620000000000 | 768.32 |
| 1620086400000 | 761.03 |
| 1620172800000 | 770.72 |
| 1620259200000 | 767.94 |
| 1620345600000 | 775.94 |
| 1620604800000 | 786.72 |
| 1620691200000 | 767.5 |
| 1620777600000 | 771.08 |
| 1620864000000 | 766.11 |
| 1620950400000 | 776.95 |
| 1621209600000 | 773.97 |
| 1621296000000 | 778.98 |
| 1621382400000 | 771.48 |
| 1621468800000 | 779.22 |
| 1621555200000 | 780.17 |
| 1621814400000 | 781.68 |
| 1621900800000 | 777.94 |
| 1621987200000 | 781.47 |
| 1622073600000 | 786.42 |
| 1622160000000 | 789.59 |
| 1622419200000 | 788.71 |
| 1622505600000 | 791.39 |
| 1622592000000 | 793.86 |
| 1622678400000 | 790.29 |
| 1622764800000 | 792.29 |
| 1623024000000 | 797.33 |
| 1623110400000 | 797.36 |
| 1623196800000 | 786.71 |
| 1623283200000 | 786.82 |
| 1623369600000 | 795.35 |
| 1623628800000 | 794.87 |
| 1623715200000 | 792.32 |
| 1623801600000 | 795.15 |
| 1623888000000 | 798.51 |
| 1623974400000 | 781.36 |
| 1624233600000 | 792.56 |
| 1624320000000 | 797.98 |
| 1624406400000 | 794.97 |
| 1624492800000 | 792.34 |
| 1624579200000 | 794.03 |
| 1624838400000 | 788.06 |
| 1624924800000 | 786.55 |
| 1625011200000 | 782.5 |
| 1625097600000 | 788.68 |
| 1625184000000 | 790.91 |
| 1625443200000 | 803.64 |
| 1625529600000 | 798.16 |
| 1625616000000 | 802.93 |
| 1625702400000 | 782.75 |
| 1625788800000 | 798.3 |
| 1626048000000 | 804.06 |
| 1626134400000 | 802.67 |
| 1626220800000 | 799.22 |
| 1626307200000 | 789.31 |
| 1626393600000 | 785.28 |
| 1626652800000 | 758.72 |
| 1626739200000 | 761.58 |
| 1626825600000 | 781.53 |
| 1626912000000 | 789.45 |
| 1626998400000 | 797.87 |
| 1627257600000 | 799.04 |
| 1627344000000 | 799.48 |
| 1627430400000 | 804.32 |
| 1627516800000 | 802.53 |
| 1627603200000 | 798.49 |
| 1627862400000 | 803.3 |
| 1627948800000 | 804.27 |
| 1628035200000 | 811.69 |
| 1628121600000 | 816.04 |
| 1628208000000 | 822.74 |
| 1628467200000 | 822.57 |
| 1628553600000 | 827.61 |
| 1628640000000 | 833.82 |
| 1628726400000 | 830.17 |
| 1628812800000 | 829.24 |
| 1629072000000 | 826.67 |
| 1629158400000 | 821.18 |
| 1629244800000 | 826.35 |
| 1629331200000 | 813.73 |
| 1629417600000 | 816.76 |
| 1629676800000 | 820.46 |
| 1629763200000 | 823.08 |
| 1629849600000 | 828.43 |
| 1629936000000 | 825.18 |
| 1630022400000 | 826.27 |
| 1630281600000 | 826.23 |
| 1630368000000 | 825.79 |
| 1630454400000 | 830.42 |
| 1630540800000 | 829.36 |
| 1630627200000 | 828.88 |
| 1630886400000 | 831.04 |
| 1630972800000 | 825.21 |
| 1631059200000 | 816.03 |
| 1631145600000 | 819.88 |
| 1631232000000 | 816.66 |
| 1631491200000 | 822.7 |
| 1631577600000 | 819.27 |
| 1631664000000 | 811.83 |
| 1631750400000 | 820.1 |
| 1631836800000 | 816.77 |
| 1632096000000 | 800.29 |
| 1632182400000 | 809.76 |
| 1632268800000 | 819.51 |
| 1632355200000 | 825.22 |
| 1632441600000 | 816 |
| 1632700800000 | 818.54 |
| 1632787200000 | 795.21 |
| 1632873600000 | 795 |
| 1632960000000 | 795.22 |
| 1633046400000 | 794.16 |
| 1633305600000 | 788.4 |
| 1633392000000 | 799.52 |
| 1633478400000 | 789.02 |
| 1633564800000 | 796.88 |
| 1633651200000 | 797.62 |
| 1633910400000 | 797.29 |
| 1633996800000 | 800.7 |
| 1634083200000 | 806 |
| 1634169600000 | 811.38 |
| 1634256000000 | 821.81 |
| 1634515200000 | 818.79 |
| 1634601600000 | 825.51 |
| 1634688000000 | 822.68 |
| 1634774400000 | 820.8 |
| 1634860800000 | 815.07 |
| 1635120000000 | 817.41 |
| 1635206400000 | 827.91 |
| 1635292800000 | 822.69 |
| 1635379200000 | 821.84 |
| 1635465600000 | 821.59 |
| 1635724800000 | 822.12 |
| 1635811200000 | 818.53 |
| 1635897600000 | 817.63 |
| 1635984000000 | 814.19 |
| 1636070400000 | 815.81 |
| 1636329600000 | 814.68 |
| 1636416000000 | 809.86 |
| 1636502400000 | 820.01 |
| 1636588800000 | 822.86 |
| 1636675200000 | 825.35 |
| 1636934400000 | 830.92 |
| 1637020800000 | 832.57 |
| 1637107200000 | 830.96 |
| 1637193600000 | 834.98 |
| 1637280000000 | 834.59 |
| 1637539200000 | 837.98 |
| 1637625600000 | 830.09 |
| 1637712000000 | 833.93 |
| 1637798400000 | 836.56 |
| 1637884800000 | 804.57 |
| 1638144000000 | 812.02 |
| 1638230400000 | 799.99 |
| 1638316800000 | 813.83 |
| 1638403200000 | 806.26 |
| 1638489600000 | 802.31 |
| 1638748800000 | 811.4 |
| 1638835200000 | 823.28 |
| 1638921600000 | 816.33 |
| 1639008000000 | 816.81 |
| 1639094400000 | 811.17 |
| 1639353600000 | 803.27 |
| 1639440000000 | 803.09 |
| 1639526400000 | 798.2 |
| 1639612800000 | 806.72 |
| 1639699200000 | 807.79 |
| 1639958400000 | 798.11 |
| 1640044800000 | 810.48 |
| 1640131200000 | 822.18 |
| 1640217600000 | 831.84 |
| 1640304000000 | 831.23 |
| 1640563200000 | 832.32 |
| 1640649600000 | 834.41 |
| 1640736000000 | 844.55 |
| 1640822400000 | 845.76 |
| 1640908800000 | 843.42 |
| 1641168000000 | 843.35 |
| 1641254400000 | 860.21 |
| 1641340800000 | 859.86 |
| 1641427200000 | 852.64 |
| 1641513600000 | 853.02 |
| 1641772800000 | 847.96 |
| 1641859200000 | 852.19 |
| 1641945600000 | 850.96 |
| 1642032000000 | 850.99 |
| 1642118400000 | 841.97 |
| 1642377600000 | 848.31 |
| 1642464000000 | 842.79 |
| 1642550400000 | 845.22 |
| 1642636800000 | 845.85 |
| 1642723200000 | 825.04 |
| 1642982400000 | 796.13 |
| 1643068800000 | 808.04 |
| 1643155200000 | 818.1 |
| 1643241600000 | 822.65 |
| 1643328000000 | 816.81 |
| 1643587200000 | 819.62 |
| 1643673600000 | 827.46 |
| 1643760000000 | 835.73 |
| 1643846400000 | 819.95 |
| 1643932800000 | 800.29 |
| 1644192000000 | 803.46 |
| 1644278400000 | 804.9 |
| 1644364800000 | 817.02 |
| 1644451200000 | 819.89 |
| 1644537600000 | 818.52 |
| 1644796800000 | 802.33 |
| 1644883200000 | 808.99 |
| 1644969600000 | 808.85 |
| 1645056000000 | 801.86 |
| 1645142400000 | 797.42 |
| 1645401600000 | 792.4 |
| 1645488000000 | 789.9 |
| 1645574400000 | 790.92 |
| 1645660800000 | 755.51 |
| 1645747200000 | 783.41 |
| 1646006400000 | 788.02 |
| 1646092800000 | 762.3 |
| 1646179200000 | 769.82 |
| 1646265600000 | 751.09 |
| 1646352000000 | 731.71 |
| 1646611200000 | 720.01 |
| 1646697600000 | 716.48 |
| 1646784000000 | 742.67 |
| 1646870400000 | 734.56 |
| 1646956800000 | 744.16 |
| 1647216000000 | 758.5 |
| 1647302400000 | 755.06 |
| 1647388800000 | 773.83 |
| 1647475200000 | 770.98 |
| 1647561600000 | 782.82 |
| 1647820800000 | 776.93 |
| 1647907200000 | 790.32 |
| 1647993600000 | 778.6 |
| 1648080000000 | 774.01 |
| 1648166400000 | 775.17 |
| 1648425600000 | 771.54 |
| 1648512000000 | 777.85 |
| 1648598400000 | 766.47 |
| 1648684800000 | 760.77 |
| 1648771200000 | 765.7 |
| 1649030400000 | 771.71 |
| 1649116800000 | 782.18 |
| 1649203200000 | 772.88 |
| 1649289600000 | 766.42 |
| 1649376000000 | 772.21 |
| 1649635200000 | 769.97 |
| 1649721600000 | 762.66 |
| 1649808000000 | 760.78 |
| 1649894400000 | 770.99 |
| 1649980800000 | 770.99 |
| 1650240000000 | 768.17 |
| 1650326400000 | 763.9 |
| 1650412800000 | 768.07 |
| 1650499200000 | 770.84 |
| 1650585600000 | 754.97 |
| 1650844800000 | 746 |
| 1650931200000 | 740.19 |
| 1651017600000 | 738.46 |
| 1651104000000 | 739.13 |
| 1651190400000 | 743.47 |
| 1651449600000 | 743.3 |
| 1651536000000 | 738.21 |
| 1651622400000 | 722.84 |
| 1651708800000 | 710.77 |
| 1651795200000 | 689.71 |
| 1652054400000 | 676.07 |
| 1652140800000 | 680.09 |
| 1652227200000 | 689.07 |
| 1652313600000 | 689.63 |
| 1652400000000 | 705.2 |
| 1652659200000 | 709.34 |
| 1652745600000 | 717.95 |
| 1652832000000 | 709.74 |
| 1652918400000 | 696.43 |
| 1653004800000 | 705.26 |
| 1653264000000 | 715.13 |
| 1653350400000 | 699.54 |
| 1653436800000 | 708.15 |
| 1653523200000 | 716.52 |
| 1653609600000 | 722.27 |
| 1653868800000 | 724.81 |
| 1653955200000 | 720.11 |
| 1654041600000 | 710.38 |
| 1654128000000 | 709.77 |
| 1654214400000 | 708.22 |
| 1654473600000 | 720.08 |
| 1654560000000 | 716.37 |
| 1654646400000 | 710.43 |
| 1654732800000 | 705.4 |
| 1654819200000 | 688.56 |
| 1655078400000 | 668.54 |
| 1655164800000 | 657.6 |
| 1655251200000 | 675.66 |
| 1655337600000 | 662.14 |
| 1655424000000 | 663.66 |
| 1655683200000 | 668.49 |
| 1655769600000 | 664.78 |
| 1655856000000 | 664.1 |
| 1655942400000 | 657.71 |
| 1656028800000 | 675.08 |
| 1656288000000 | 675.19 |
| 1656374400000 | 678.49 |
| 1656460800000 | 666.11 |
| 1656547200000 | 654.11 |
| 1656633600000 | 650.88 |
| 1656892800000 | 656.64 |
| 1656979200000 | 644.16 |
| 1657065600000 | 654.96 |
| 1657152000000 | 670.14 |
| 1657238400000 | 675.2 |
| 1657497600000 | 671.93 |
| 1657584000000 | 679.73 |
| 1657670400000 | 673.64 |
| 1657756800000 | 659.5 |
| 1657843200000 | 666.9 |
| 1658102400000 | 676.55 |
| 1658188800000 | 682.82 |
| 1658275200000 | 683.25 |
| 1658361600000 | 688.24 |
| 1658448000000 | 694.71 |
| 1658707200000 | 696.9 |
| 1658793600000 | 693.11 |
| 1658880000000 | 698.02 |
| 1658966400000 | 701.09 |
| 1659052800000 | 713.09 |
| 1659312000000 | 716.06 |
| 1659398400000 | 712.94 |
| 1659484800000 | 717.67 |
| 1659571200000 | 714.18 |
| 1659657600000 | 707.38 |
| 1659916800000 | 713.08 |
| 1660003200000 | 705.82 |
| 1660089600000 | 723.59 |
| 1660176000000 | 719.27 |
| 1660262400000 | 723.43 |
| 1660521600000 | 727.03 |
| 1660608000000 | 727.13 |
| 1660694400000 | 716.27 |
| 1660780800000 | 715.36 |
| 1660867200000 | 699.81 |
| 1661126400000 | 693.52 |
| 1661212800000 | 688.44 |
| 1661299200000 | 680.88 |
| 1661385600000 | 677.91 |
| 1661472000000 | 665.87 |
| 1661731200000 | 662.53 |
| 1661817600000 | 656.74 |
| 1661904000000 | 648.73 |
| 1661990400000 | 632.94 |
| 1662076800000 | 644.88 |
| 1662336000000 | 644.53 |
| 1662422400000 | 657.9 |
| 1662508800000 | 648.2 |
| 1662595200000 | 646.11 |
| 1662681600000 | 657.05 |
| 1662940800000 | 673.04 |
| 1663027200000 | 657.08 |
| 1663113600000 | 647.56 |
| 1663200000000 | 646.2 |
| 1663286400000 | 639.39 |
| 1663545600000 | 639.02 |
| 1663632000000 | 627.5 |
| 1663718400000 | 635.16 |
| 1663804800000 | 623.35 |
| 1663891200000 | 594.23 |
| 1664150400000 | 578.41 |
| 1664236800000 | 559.61 |
| 1664323200000 | 555.07 |
| 1664409600000 | 537.57 |
| 1664496000000 | 554.51 |
| 1664755200000 | 566.96 |
| 1664841600000 | 581.11 |
| 1664928000000 | 565.78 |
| 1665014400000 | 560.49 |
| 1665100800000 | 554.01 |
| 1665360000000 | 552.72 |
| 1665446400000 | 545.81 |
| 1665532800000 | 529.46 |
| 1665619200000 | 553.58 |
| 1665705600000 | 558.68 |
| 1665964800000 | 578.21 |
| 1666051200000 | 571.42 |
| 1666137600000 | 561.08 |
| 1666224000000 | 566.18 |
| 1666310400000 | 555.29 |
| 1666569600000 | 568.15 |
| 1666656000000 | 584.54 |
| 1666742400000 | 589.81 |
| 1666828800000 | 594.05 |
| 1666915200000 | 590.2 |
| 1667174400000 | 593.23 |
| 1667260800000 | 601.46 |
| 1667347200000 | 600.64 |
| 1667433600000 | 588.28 |
| 1667520000000 | 594.9 |
| 1667779200000 | 601.3 |
| 1667865600000 | 607.78 |
| 1667952000000 | 599.56 |
| 1668038400000 | 629.43 |
| 1668124800000 | 631.1 |
| 1668384000000 | 630.87 |
| 1668470400000 | 631.94 |
| 1668556800000 | 619.7 |
| 1668643200000 | 621.75 |
| 1668729600000 | 639.02 |
| 1668988800000 | 639 |
| 1669075200000 | 642.79 |
| 1669161600000 | 651.85 |
| 1669248000000 | 659.1 |
| 1669334400000 | 655.58 |
| 1669593600000 | 643.9 |
| 1669680000000 | 642.99 |
| 1669766400000 | 639.77 |
| 1669852800000 | 650.65 |
| 1669939200000 | 650.41 |
| 1670198400000 | 645.85 |
| 1670284800000 | 644.66 |
| 1670371200000 | 639.39 |
| 1670457600000 | 633.47 |
| 1670544000000 | 642.07 |
| 1670803200000 | 635.42 |
| 1670889600000 | 645.74 |
| 1670976000000 | 645.77 |
| 1671062400000 | 629.13 |
| 1671148800000 | 614.83 |
| 1671408000000 | 616.49 |
| 1671494400000 | 612.81 |
| 1671580800000 | 623.95 |
| 1671667200000 | 616.28 |
| 1671753600000 | 618.74 |
| 1672012800000 | 618.74 |
| 1672099200000 | 614.38 |
| 1672185600000 | 620.25 |
| 1672272000000 | 621.41 |
| 1672358400000 | 613.45 |
| 1672617600000 | 613.45 |
| 1672704000000 | 630.69 |
| 1672790400000 | 641.38 |
| 1672876800000 | 643.14 |
| 1672963200000 | 650.3 |
| 1673222400000 | 650.64 |
| 1673308800000 | 645.91 |
| 1673395200000 | 645.9 |
| 1673481600000 | 657.16 |
| 1673568000000 | 661.57 |
| 1673827200000 | 666.38 |
| 1673913600000 | 669.22 |
| 1674000000000 | 672.22 |
| 1674086400000 | 664.31 |
| 1674172800000 | 666.96 |
| 1674432000000 | 667.99 |
| 1674518400000 | 666.33 |
| 1674604800000 | 668.1 |
| 1674691200000 | 676.53 |
| 1674777600000 | 682.81 |
| 1675036800000 | 681.39 |
| 1675123200000 | 674.05 |
| 1675209600000 | 672.7 |
| 1675296000000 | 691.38 |
| 1675382400000 | 682.91 |
| 1675641600000 | 677.17 |
| 1675728000000 | 677.25 |
| 1675814400000 | 681.98 |
| 1675900800000 | 682.72 |
| 1675987200000 | 673.15 |
| 1676246400000 | 675.06 |
| 1676332800000 | 676.52 |
| 1676419200000 | 669.02 |
| 1676505600000 | 672.54 |
| 1676592000000 | 668.45 |
| 1676851200000 | 669.94 |
| 1676937600000 | 667.49 |
| 1677024000000 | 664.88 |
| 1677110400000 | 666.61 |
| 1677196800000 | 662.53 |
| 1677456000000 | 672.15 |
| 1677542400000 | 677.37 |
| 1677628800000 | 661.49 |
| 1677715200000 | 659.23 |
| 1677801600000 | 665.99 |
| 1678060800000 | 666.82 |
| 1678147200000 | 659.71 |
| 1678233600000 | 657.88 |
| 1678320000000 | 656.5 |
| 1678406400000 | 646.47 |
| 1678665600000 | 626.76 |
| 1678752000000 | 636.69 |
| 1678838400000 | 621.51 |
| 1678924800000 | 627.79 |
| 1679011200000 | 613.58 |
| 1679270400000 | 618.76 |
| 1679356800000 | 626.79 |
| 1679443200000 | 624.87 |
| 1679529600000 | 620.41 |
| 1679616000000 | 612.28 |
| 1679875200000 | 616.91 |
| 1679961600000 | 615.22 |
| 1680048000000 | 626.49 |
| 1680134400000 | 636.04 |
| 1680220800000 | 639.09 |
| 1680480000000 | 638.73 |
| 1680566400000 | 638.48 |
| 1680652800000 | 635.04 |
| 1680739200000 | 643.98 |
| 1680825600000 | 643.98 |
| 1681084800000 | 645.01 |
| 1681171200000 | 650.67 |
| 1681257600000 | 651.65 |
| 1681344000000 | 649.08 |
| 1681430400000 | 652.28 |
| 1681689600000 | 652.54 |
| 1681776000000 | 656.04 |
| 1681862400000 | 656.72 |
| 1681948800000 | 654.52 |
| 1682035200000 | 654.45 |
| 1682294400000 | 654.72 |
| 1682380800000 | 652 |
| 1682467200000 | 655.44 |
| 1682553600000 | 657.34 |
| 1682640000000 | 663.95 |
| 1682899200000 | 665 |
| 1682985600000 | 656.57 |
| 1683072000000 | 653.36 |
| 1683158400000 | 652.69 |
| 1683244800000 | 662.85 |
| 1683504000000 | 663.11 |
| 1683590400000 | 661.93 |
| 1683676800000 | 659.5 |
| 1683763200000 | 656.78 |
| 1683849600000 | 656.87 |
| 1684108800000 | 663.14 |
| 1684195200000 | 659.26 |
| 1684281600000 | 658.31 |
| 1684368000000 | 658.16 |
| 1684454400000 | 659.95 |
| 1684713600000 | 661.22 |
| 1684800000000 | 663.63 |
| 1684886400000 | 648.66 |
| 1684972800000 | 642.97 |
| 1685059200000 | 643.03 |
| 1685318400000 | 643.92 |
| 1685404800000 | 646.85 |
| 1685491200000 | 644.21 |
| 1685577600000 | 651.27 |
| 1685664000000 | 659.76 |
| 1685923200000 | 653.13 |
| 1686009600000 | 659.93 |
| 1686096000000 | 659.06 |
| 1686182400000 | 656.58 |
| 1686268800000 | 658.42 |
| 1686528000000 | 655.62 |
| 1686614400000 | 654.35 |
| 1686700800000 | 655.17 |
| 1686787200000 | 649 |
| 1686873600000 | 652.5 |
| 1687132800000 | 648.13 |
| 1687219200000 | 644.09 |
| 1687305600000 | 631.71 |
| 1687392000000 | 622.57 |
| 1687478400000 | 617.33 |
| 1687737600000 | 616.87 |
| 1687824000000 | 619.74 |
| 1687910400000 | 622.86 |
| 1687996800000 | 617.8 |
| 1688083200000 | 627.91 |
| 1688342400000 | 632.88 |
| 1688428800000 | 634.05 |
| 1688515200000 | 628.19 |
| 1688601600000 | 613.84 |
| 1688688000000 | 615.33 |
| 1688947200000 | 614.72 |
| 1689033600000 | 621.75 |
| 1689120000000 | 635.58 |
| 1689206400000 | 639.98 |
| 1689292800000 | 635.99 |
| 1689552000000 | 632.23 |
| 1689638400000 | 641.05 |
| 1689724800000 | 656.73 |
| 1689811200000 | 658.06 |
| 1689897600000 | 656.3 |
| 1690156800000 | 658.12 |
| 1690243200000 | 661.41 |
| 1690329600000 | 667.54 |
| 1690416000000 | 664.08 |
| 1690502400000 | 658.32 |
| 1690761600000 | 658.08 |
| 1690848000000 | 650.71 |
| 1690934400000 | 637.9 |
| 1691020800000 | 638.09 |
| 1691107200000 | 639.5 |
| 1691366400000 | 639.25 |
| 1691452800000 | 636.76 |
| 1691539200000 | 637 |
| 1691625600000 | 639.26 |
| 1691712000000 | 633.38 |
| 1691971200000 | 633.04 |
| 1692057600000 | 629.53 |
| 1692144000000 | 630.02 |
| 1692230400000 | 624.87 |
| 1692316800000 | 619.63 |
| 1692576000000 | 612.74 |
| 1692662400000 | 616.33 |
| 1692748800000 | 620.28 |
| 1692835200000 | 619.47 |
| 1692921600000 | 617.56 |
| 1693180800000 | 616.73 |
| 1693267200000 | 630.72 |
| 1693353600000 | 633.41 |
| 1693440000000 | 635.75 |
| 1693526400000 | 633.9 |
| 1693785600000 | 633.84 |
| 1693872000000 | 631.42 |
| 1693958400000 | 627.67 |
| 1694044800000 | 625.1 |
| 1694131200000 | 628.43 |
| 1694390400000 | 632.34 |
| 1694476800000 | 634.42 |
| 1694563200000 | 637.17 |
| 1694649600000 | 648.74 |
| 1694736000000 | 647.13 |
| 1694995200000 | 635.17 |
| 1695081600000 | 636.83 |
| 1695168000000 | 647.88 |
| 1695254400000 | 642.39 |
| 1695340800000 | 639.96 |
| 1695600000000 | 633.28 |
| 1695686400000 | 633.81 |
| 1695772800000 | 627.21 |
| 1695859200000 | 619.84 |
| 1695945600000 | 625.19 |
| 1696204800000 | 614.4 |
| 1696291200000 | 604.28 |
| 1696377600000 | 601.68 |
| 1696464000000 | 607.06 |
| 1696550400000 | 613.51 |
| 1696809600000 | 607.86 |
| 1696896000000 | 623.72 |
| 1696982400000 | 624.44 |
| 1697068800000 | 620.18 |
| 1697155200000 | 611.35 |
| 1697414400000 | 615.29 |
| 1697500800000 | 618.68 |
| 1697587200000 | 610.33 |
| 1697673600000 | 598.46 |
| 1697760000000 | 591.64 |
| 1698019200000 | 591.84 |
| 1698105600000 | 588.69 |
| 1698192000000 | 585.17 |
| 1698278400000 | 585.83 |
| 1698364800000 | 580.85 |
| 1698624000000 | 581.86 |
| 1698710400000 | 587.5 |
| 1698796800000 | 593.05 |
| 1698883200000 | 605.26 |
| 1698969600000 | 617.44 |
| 1699228800000 | 610.47 |
| 1699315200000 | 612.96 |
| 1699401600000 | 611.51 |
| 1699488000000 | 617.95 |
| 1699574400000 | 610.72 |
| 1699833600000 | 615.48 |
| 1699920000000 | 631.73 |
| 1700006400000 | 632.84 |
| 1700092800000 | 623.86 |
| 1700179200000 | 632.25 |
| 1700438400000 | 631.96 |
| 1700524800000 | 628.32 |
| 1700611200000 | 631.05 |
| 1700697600000 | 632.12 |
| 1700784000000 | 635.85 |
| 1701043200000 | 636.78 |
| 1701129600000 | 636.92 |
| 1701216000000 | 642.28 |
| 1701302400000 | 640.13 |
| 1701388800000 | 649.7 |
| 1701648000000 | 650.25 |
| 1701734400000 | 654.55 |
| 1701820800000 | 662.97 |
| 1701907200000 | 662.36 |
| 1701993600000 | 664.69 |
| 1702252800000 | 667.59 |
| 1702339200000 | 661.98 |
| 1702425600000 | 660.2 |
| 1702512000000 | 679.68 |
| 1702598400000 | 675.29 |
| 1702857600000 | 672.05 |
| 1702944000000 | 675.76 |
| 1703030400000 | 683.12 |
| 1703116800000 | 678.08 |
| 1703203200000 | 681.96 |
| 1703462400000 | 681.96 |
| 1703548800000 | 680.77 |
| 1703635200000 | 683.39 |
| 1703721600000 | 680.04 |
| 1703808000000 | 681.33 |
| 1704153600000 | 678.01 |
| 1704240000000 | 676.51 |
| 1704326400000 | 682.37 |
| 1704412800000 | 681.07 |
| 1704672000000 | 688.98 |
| 1704758400000 | 685.71 |
| 1704844800000 | 678.84 |
| 1704931200000 | 665.79 |
| 1705017600000 | 671.02 |
| 1705276800000 | 668.7 |
| 1705363200000 | 665.43 |
| 1705449600000 | 653.69 |
| 1705536000000 | 655.9 |
| 1705622400000 | 653.63 |
| 1705881600000 | 665.81 |
| 1705968000000 | 662.74 |
| 1706054400000 | 667.4 |
| 1706140800000 | 668.56 |
| 1706227200000 | 672.26 |
| 1706486400000 | 671.37 |
| 1706572800000 | 670.94 |
| 1706659200000 | 670.56 |
| 1706745600000 | 661.51 |
| 1706832000000 | 663.75 |
| 1707091200000 | 655.42 |
| 1707177600000 | 660.6 |
| 1707264000000 | 657.16 |
| 1707350400000 | 651.27 |
| 1707436800000 | 647.83 |
| 1707696000000 | 652.89 |
| 1707782400000 | 643.87 |
| 1707868800000 | 646.5 |
| 1707955200000 | 651.67 |
| 1708041600000 | 658.4 |
| 1708300800000 | 658.5 |
| 1708387200000 | 664.96 |
| 1708473600000 | 662.9 |
| 1708560000000 | 664.66 |
| 1708646400000 | 666.08 |
| 1708905600000 | 661.87 |
| 1708992000000 | 662.42 |
| 1709078400000 | 659.91 |
| 1709164800000 | 662.05 |
| 1709251200000 | 670.38 |
| 1709510400000 | 666.67 |
| 1709596800000 | 670.62 |
| 1709683200000 | 674.76 |
| 1709769600000 | 680.7 |
| 1709856000000 | 684.27 |
| 1710115200000 | 681.44 |
| 1710201600000 | 683.73 |
| 1710288000000 | 681.32 |
| 1710374400000 | 677.91 |
| 1710460800000 | 678.84 |
| 1710720000000 | 676.91 |
| 1710806400000 | 675.28 |
| 1710892800000 | 679.48 |
| 1710979200000 | 690.23 |
| 1711065600000 | 692.13 |
| 1711324800000 | 690 |
| 1711411200000 | 692.87 |
| 1711497600000 | 695.24 |
| 1711584000000 | 697.29 |
| 1711670400000 | 697.29 |
| 1711929600000 | 696.99 |
| 1712016000000 | 689.33 |
| 1712102400000 | 689.47 |
| 1712188800000 | 695.59 |
| 1712275200000 | 686.81 |
| 1712534400000 | 690.1 |
| 1712620800000 | 686.44 |
| 1712707200000 | 687.66 |
| 1712793600000 | 680 |
| 1712880000000 | 681.43 |
| 1713139200000 | 683.51 |
| 1713225600000 | 668.73 |
| 1713312000000 | 670.89 |
| 1713398400000 | 676.01 |
| 1713484800000 | 674.21 |
| 1713744000000 | 680.58 |
| 1713830400000 | 688.8 |
| 1713916800000 | 684.01 |
| 1714003200000 | 684.52 |
| 1714089600000 | 692.66 |
| 1714348800000 | 698.69 |
| 1714435200000 | 695.7 |
| 1714521600000 | 695.6 |
| 1714608000000 | 697.18 |
| 1714694400000 | 702.7 |
| 1714953600000 | 703.45 |
| 1715040000000 | 715.39 |
| 1715126400000 | 718.5 |
| 1715212800000 | 721.43 |
| 1715299200000 | 724.88 |
| 1715558400000 | 723.76 |
| 1715644800000 | 728.94 |
| 1715731200000 | 736.17 |
| 1715817600000 | 741.39 |
| 1715904000000 | 741.04 |
| 1716163200000 | 743.09 |
| 1716249600000 | 742.58 |
| 1716336000000 | 742.58 |
| 1716422400000 | 737.27 |
| 1716508800000 | 738.94 |
| 1716768000000 | 740.32 |
| 1716854400000 | 737.71 |
| 1716940800000 | 730.11 |
| 1717027200000 | 741.19 |
| 1717113600000 | 741.48 |
| 1717372800000 | 748.21 |
| 1717459200000 | 745.08 |
| 1717545600000 | 740.1 |
| 1717632000000 | 743.2 |
| 1717718400000 | 738.26 |
| 1717977600000 | 739.12 |
| 1718064000000 | 728.54 |
| 1718150400000 | 737.81 |
| 1718236800000 | 730.28 |
| 1718323200000 | 728.12 |
| 1718582400000 | 727.41 |
| 1718668800000 | 734.04 |
| 1718755200000 | 734.3 |
| 1718841600000 | 740.22 |
| 1718928000000 | 735.6 |
| 1719187200000 | 740.64 |
| 1719273600000 | 735.22 |
| 1719360000000 | 731.05 |
| 1719446400000 | 731.81 |
| 1719532800000 | 727.37 |
| 1719792000000 | 730.06 |
| 1719878400000 | 726.15 |
| 1719964800000 | 739.08 |
| 1720051200000 | 745.29 |
| 1720137600000 | 751.7 |
| 1720396800000 | 753.75 |
| 1720483200000 | 744.78 |
| 1720569600000 | 755.18 |
| 1720656000000 | 767.53 |
| 1720742400000 | 769.7 |
| 1721001600000 | 765.37 |
| 1721088000000 | 766.92 |
| 1721174400000 | 767.45 |
| 1721260800000 | 771.56 |
| 1721347200000 | 765.34 |
| 1721606400000 | 768.6 |
| 1721692800000 | 770.48 |
| 1721779200000 | 767.66 |
| 1721865600000 | 763.54 |
| 1721952000000 | 774.56 |
| 1722211200000 | 780.79 |
| 1722297600000 | 784.04 |
| 1722384000000 | 786.7 |
| 1722470400000 | 773.82 |
| 1722556800000 | 749.22 |
| 1722816000000 | 725.16 |
| 1722902400000 | 727.04 |
| 1722988800000 | 740.76 |
| 1723075200000 | 740.03 |
| 1723161600000 | 747.07 |
| 1723420800000 | 751.45 |
| 1723507200000 | 756.04 |
| 1723593600000 | 760.99 |
| 1723680000000 | 771.2 |
| 1723766400000 | 771.25 |
| 1724025600000 | 777.06 |
| 1724112000000 | 767.5 |
| 1724198400000 | 770.04 |
| 1724284800000 | 774.04 |
| 1724371200000 | 782.29 |
| 1724630400000 | 783.4 |
| 1724716800000 | 783.58 |
| 1724803200000 | 779.41 |
| 1724889600000 | 780.59 |
| 1724976000000 | 784.13 |
| 1725235200000 | 786.92 |
| 1725321600000 | 780.6 |
| 1725408000000 | 779.54 |
| 1725494400000 | 786.12 |
| 1725580800000 | 775.44 |
| 1725840000000 | 781.87 |
| 1725926400000 | 778.92 |
| 1726012800000 | 776.19 |
| 1726099200000 | 783.12 |
| 1726185600000 | 788.75 |
| 1726444800000 | 790.18 |
| 1726531200000 | 794.43 |
| 1726617600000 | 789.8 |
| 1726704000000 | 798.69 |
| 1726790400000 | 790.01 |
| 1727049600000 | 796.33 |
| 1727136000000 | 797.58 |
| 1727222400000 | 792.05 |
| 1727308800000 | 798.92 |
| 1727395200000 | 802.1 |
| 1727654400000 | 794.37 |
| 1727740800000 | 790.96 |
| 1727827200000 | 783.08 |
| 1727913600000 | 775.16 |
| 1728000000000 | 784.83 |
| 1728259200000 | 781.42 |
| 1728345600000 | 775.81 |
| 1728432000000 | 783.3 |
| 1728518400000 | 780.87 |
| 1728604800000 | 784.33 |
| 1728864000000 | 787.39 |
| 1728950400000 | 795.19 |
| 1729036800000 | 802.28 |
| 1729123200000 | 812.1 |
| 1729209600000 | 808.5 |
| 1729468800000 | 799.75 |
| 1729555200000 | 798.86 |
| 1729641600000 | 794.59 |
| 1729728000000 | 794.68 |
| 1729814400000 | 784.21 |
| 1730073600000 | 786.74 |
| 1730160000000 | 778.59 |
| 1730246400000 | 775.76 |
| 1730332800000 | 750.95 |
| 1730419200000 | 764.55 |
| 1730678400000 | 764.07 |
| 1730764800000 | 766.77 |
| 1730851200000 | 770.19 |
| 1730937600000 | 766.95 |
| 1731024000000 | 761.43 |
| 1731283200000 | 773.95 |
| 1731369600000 | 759.81 |
| 1731456000000 | 756.33 |
| 1731542400000 | 763.16 |
| 1731628800000 | 764.92 |
| 1731888000000 | 761.44 |
| 1731974400000 | 760.74 |
| 1732060800000 | 760.05 |
| 1732147200000 | 763.79 |
| 1732233600000 | 770.47 |
| 1732492800000 | 772.9 |
| 1732579200000 | 767.17 |
| 1732665600000 | 771.75 |
| 1732752000000 | 780.38 |
| 1732838400000 | 781.71 |
| 1733097600000 | 782.82 |
| 1733184000000 | 783.66 |
| 1733270400000 | 789.06 |
| 1733356800000 | 792.47 |
| 1733443200000 | 789.1 |
| 1733702400000 | 788.92 |
| 1733788800000 | 786.67 |
| 1733875200000 | 788.58 |
| 1733961600000 | 788.44 |
| 1734048000000 | 782.2 |
| 1734307200000 | 781.47 |
| 1734393600000 | 774.14 |
| 1734480000000 | 776.44 |
| 1734566400000 | 765.57 |
| 1734652800000 | 763.21 |
| 1734912000000 | 762.7 |
| 1734998400000 | 767.71 |
| 1735084800000 | 767.71 |
| 1735171200000 | 764.67 |
| 1735257600000 | 766.73 |
| 1735516800000 | 763.45 |
| 1735603200000 | 772.54 |
| 1735776000000 | 771.87 |
| 1735862400000 | 769.17 |
| 1736121600000 | 772.6 |
| 1736208000000 | 764.33 |
| 1736294400000 | 744.71 |
| 1736380800000 | 739.74 |
| 1736467200000 | 724.7 |
| 1736726400000 | 724.54 |
| 1736812800000 | 721.73 |
| 1736899200000 | 752.02 |
| 1736985600000 | 754.66 |
| 1737072000000 | 760.89 |
| 1737331200000 | 759.07 |
| 1737417600000 | 765.39 |
| 1737504000000 | 763.72 |
| 1737590400000 | 770.55 |
| 1737676800000 | 763.2 |
| 1737936000000 | 763.43 |
| 1738022400000 | 774.9 |
| 1738108800000 | 779.89 |
| 1738195200000 | 787.28 |
| 1738281600000 | 790.05 |
| 1738540800000 | 786.14 |
| 1738627200000 | 786.13 |
| 1738713600000 | 794.01 |
| 1738800000000 | 799.23 |
| 1738886400000 | 794.98 |
| 1739145600000 | 800.13 |
| 1739232000000 | 798.24 |
| 1739318400000 | 798.07 |
| 1739404800000 | 798.09 |
| 1739491200000 | 797.08 |
| 1739750400000 | 801.26 |
| 1739836800000 | 799.32 |
| 1739923200000 | 793.16 |
| 1740009600000 | 792.11 |
| 1740096000000 | 800.15 |
| 1740355200000 | 796.73 |
| 1740441600000 | 798.69 |
| 1740528000000 | 813.3 |
| 1740614400000 | 810.16 |
| 1740700800000 | 815.2 |
| 1740960000000 | 815.01 |
| 1741046400000 | 799.25 |
| 1741132800000 | 794.24 |
| 1741219200000 | 790.92 |
| 1741305600000 | 787.76 |
| 1741564800000 | 779.75 |
| 1741651200000 | 770.19 |
| 1741737600000 | 777.13 |
| 1741824000000 | 773.66 |
| 1741910400000 | 776.43 |
| 1742169600000 | 779.27 |
| 1742256000000 | 786.56 |
| 1742342400000 | 788.99 |
| 1742428800000 | 792.38 |
| 1742515200000 | 784.54 |
| 1742774400000 | 790.57 |
| 1742860800000 | 796.31 |
| 1742947200000 | 796.43 |
| 1743033600000 | 798.11 |
| 1743120000000 | 794.86 |
| 1743379200000 | 784.5 |
| 1743465600000 | 790.28 |
| 1743552000000 | 791.24 |
| 1743638400000 | 778.08 |
| 1743724800000 | 735.75 |
| 1743984000000 | 705.63 |
| 1744070400000 | 728.56 |
| 1744156800000 | 701.69 |
| 1744243200000 | 725.46 |
| 1744329600000 | 726.15 |
| 1744588800000 | 751.69 |
| 1744675200000 | 775.96 |
| 1744761600000 | 776.29 |
| 1744848000000 | 780.08 |
| 1744934400000 | 780.08 |
| 1745193600000 | 779.19 |
| 1745280000000 | 784.95 |
| 1745366400000 | 795.52 |
| 1745452800000 | 793.43 |
| 1745539200000 | 796.65 |
| 1745798400000 | 804.79 |
| 1745884800000 | 811.43 |
| 1745971200000 | 814.84 |
| 1746057600000 | 820.29 |
| 1746144000000 | 818.29 |
| 1746403200000 | 819.48 |
| 1746489600000 | 826.78 |
| 1746576000000 | 823.61 |
| 1746662400000 | 828.41 |
| 1746748800000 | 831.52 |
| 1747008000000 | 832.17 |
| 1747094400000 | 834.23 |
| 1747180800000 | 839.08 |
| 1747267200000 | 845.43 |
| 1747353600000 | 853.48 |
| 1747612800000 | 856.24 |
| 1747699200000 | 867.14 |
| 1747785600000 | 864.15 |
| 1747872000000 | 867.07 |
| 1747958400000 | 864.26 |
| 1748217600000 | 865.43 |
| 1748304000000 | 873.53 |
| 1748390400000 | 868.82 |
| 1748476800000 | 867.31 |
| 1748563200000 | 871.42 |
| 1748822400000 | 872.68 |
| 1748908800000 | 871.63 |
| 1748995200000 | 869.04 |
| 1749081600000 | 866.4 |
| 1749168000000 | 871.96 |
| 1749427200000 | 870.87 |
| 1749513600000 | 868.5 |
| 1749600000000 | 867.5 |
| 1749686400000 | 866.44 |
| 1749772800000 | 862.89 |
| 1750032000000 | 864.94 |
| 1750118400000 | 860.38 |
| 1750204800000 | 862.96 |
| 1750291200000 | 857.22 |
| 1750377600000 | 856.93 |
| 1750636800000 | 852.2 |
| 1750723200000 | 865.5 |
| 1750809600000 | 861.38 |
| 1750896000000 | 864.06 |
| 1750982400000 | 869.61 |
| 1751241600000 | 864.52 |
| 1751328000000 | 861.08 |
| 1751414400000 | 829.05 |
| 1751500800000 | 848.46 |
| 1751587200000 | 841.23 |
| 1751846400000 | 844.68 |
| 1751932800000 | 841.35 |
| 1752019200000 | 847.32 |
| 1752105600000 | 849.01 |
| 1752192000000 | 840.6 |
| 1752451200000 | 844.67 |
| 1752537600000 | 841.08 |
| 1752624000000 | 840.58 |
| 1752710400000 | 850.67 |
| 1752796800000 | 852.81 |
| 1753056000000 | 860.86 |
| 1753142400000 | 857.09 |
| 1753228800000 | 857.59 |
| 1753315200000 | 860.19 |
| 1753401600000 | 858.51 |
| 1753660800000 | 856.79 |
| 1753747200000 | 862.83 |
| 1753833600000 | 863.61 |
| 1753920000000 | 866.99 |
| 1754006400000 | 847.34 |
| 1754265600000 | 864.26 |
| 1754352000000 | 861.5 |
| 1754438400000 | 862.96 |
| 1754524800000 | 859.32 |
| 1754611200000 | 861.23 |
| 1754870400000 | 867.21 |
| 1754956800000 | 868.17 |
| 1755043200000 | 869.87 |
| 1755129600000 | 878.64 |
| 1755216000000 | 869.36 |
| 1755475200000 | 869.08 |
| 1755561600000 | 870.29 |
| 1755648000000 | 875.81 |
| 1755734400000 | 876.53 |
| 1755820800000 | 879.55 |
| 1756080000000 | 880.27 |
| 1756166400000 | 875.85 |
| 1756252800000 | 873.91 |
| 1756339200000 | 863.93 |
| 1756425600000 | 848.16 |
| 1756684800000 | 851.98 |
| 1756771200000 | 824.93 |
| 1756857600000 | 832.01 |
| 1756944000000 | 843.93 |
| 1757030400000 | 842.27 |
| 1757289600000 | 845.53 |
| 1757376000000 | 849.66 |
| 1757462400000 | 848.33 |
| 1757548800000 | 855 |
| 1757635200000 | 856.94 |
| 1757894400000 | 864.81 |
| 1757980800000 | 850.71 |
| 1758067200000 | 857.4 |
| 1758153600000 | 857.68 |
| 1758240000000 | 849.05 |
| 1758499200000 | 849.53 |
| 1758585600000 | 852.74 |
| 1758672000000 | 852.56 |
| 1758758400000 | 842.03 |
| 1758844800000 | 855.18 |
| 1759104000000 | 856.44 |
| 1759190400000 | 864.12 |
| 1759276800000 | 867.06 |
| 1759363200000 | 865.26 |
| 1759449600000 | 873.19 |
| 1759708800000 | 873.85 |
| 1759795200000 | 870.33 |
| 1759881600000 | 878.98 |
| 1759968000000 | 870.2 |
| 1760054400000 | 864.04 |
| 1760313600000 | 874.41 |
| 1760400000000 | 875.66 |
| 1760486400000 | 876.58 |
| 1760572800000 | 875.74 |
| 1760659200000 | 860.03 |
| 1760918400000 | 863.9 |
| 1761004800000 | 870.39 |
| 1761091200000 | 887.37 |
| 1761177600000 | 888.37 |
| 1761264000000 | 894.86 |
| 1761523200000 | 900.67 |
| 1761609600000 | 894.8 |
| 1761696000000 | 893.22 |
| 1761782400000 | 894.47 |
| 1761868800000 | 890.41 |
| 1762128000000 | 890.11 |
| 1762214400000 | 883.96 |
| 1762300800000 | 889.37 |
| 1762387200000 | 893.33 |
| 1762473600000 | 887.62 |
| 1762732800000 | 901.25 |
| 1762819200000 | 904.92 |
| 1762905600000 | 907.05 |
| 1762992000000 | 901.14 |
| 1763078400000 | 881.43 |
| 1763337600000 | 879.69 |
| 1763424000000 | 868.46 |
| 1763510400000 | 860.03 |
| 1763596800000 | 861.39 |
| 1763683200000 | 864.28 |
| 1763942400000 | 863.97 |
| 1764028800000 | 880.43 |
| 1764115200000 | 898.53 |
| 1764201600000 | 911.44 |
| 1764288000000 | 908.47 |
| 1764547200000 | 901.26 |
| 1764633600000 | 904.38 |
| 1764720000000 | 901.92 |
| 1764806400000 | 908.04 |
| 1764892800000 | 902.52 |
| 1765152000000 | 897.54 |
| 1765238400000 | 893.53 |
| 1765324800000 | 892.81 |
| 1765411200000 | 894.23 |
| 1765497600000 | 886.24 |
| 1765756800000 | 898.88 |
| 1765843200000 | 899.52 |
| 1765929600000 | 907.9 |
| 1766016000000 | 916.47 |
| 1766102400000 | 917.58 |
| 1766361600000 | 918.14 |
| 1766448000000 | 921.94 |
| 1766534400000 | 921.54 |
| 1766620800000 | 921.54 |
| 1766707200000 | 921.63 |
| 1766966400000 | 923.65 |
| 1767052800000 | 931.93 |
| 1767139200000 | 929.02 |
| 1767312000000 | 935.15 |
| 1767571200000 | 945.94 |
| 1767657600000 | 951.72 |
| 1767744000000 | 946.9 |
| 1767830400000 | 948.47 |
| 1767916800000 | 951.02 |
| 1768176000000 | 945.8 |
| 1768262400000 | 941.32 |
| 1768348800000 | 944 |
| 1768435200000 | 955.7 |
| 1768521600000 | 960.75 |
| 1768780800000 | 961.94 |
| 1768867200000 | 950.27 |
| 1768953600000 | 946.97 |
| 1769040000000 | 952.66 |
| 1769126400000 | 950.05 |
| 1769385600000 | 953.18 |
| 1769472000000 | 963.51 |
| 1769558400000 | 966.07 |
| 1769644800000 | 963.56 |
| 1769731200000 | 970.25 |
| STOXX UK Domestic Focus | STOXX UK Universal All Cap | |
|---|---|---|
| 2019 | 32.033420847379 | 19.97023831648 |
| 2020 | -15.283378535582 | -18.394143671018 |
| 2021 | 23.622176162803 | 21.911209265741 |
| 2022 | -27.266367883142 | -7.2020563576521 |
| 2023 | 11.065286494416 | 6.6564843338766 |
| 2024 | 13.332484045468 | 10.687260245297 |
| 2025 | 20.255261863463 | 13.479804769697 |
| 2026 | 71.193502551029 | 58.894610391165 |
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.