Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
THEME INDICES
STOXX UK Domestic Focus
Index Description
The STOXX UK Focus indices are designed to capture the performance of companies based on their revenue exposure across domestic or foreign markets. The STOXX UK Domestic Focus Index tracks companies that generate the majority of their revenues within the UK. On the other hand, the STOXX UK Foreign Focus index tracks companies that generate most of their revenues outside of this region.
Key facts
- The index provides exposure to UK companies that generate most of their revenue across domestic markets.
- FactSet GeoRev data provides an accurate geographic breakdown of revenues.
- The index is reviewed semi-annually in June and Decembe.r
- Weighted according to free-float market capitalization.
Descriptive Statistics
| Index | Market Cap (USD bn) | Components (USD bn) | Component weight (%) | Turnover (%) | |||||
|---|---|---|---|---|---|---|---|---|---|
| Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
| STOXX UK Domestic Focus | 833.8 | 774.4 | 4.9 | 1.2 | 92.8 | 0.0 | 12.0 | 0.0 | N/A |
| STOXX UK Universal All Cap | 4,028.9 | 3,687.8 | 10.3 | 1.5 | 302.9 | 0.0 | 8.2 | 0.0 | 2.8 |
Supersector weighting (top 10)
| Banks | 34.1 |
|---|---|
| Utilities | 10.9 |
| Insurance | 10.0 |
| Real Estate | 8.5 |
| Personal Care, Drug and Grocery Stores | 7.7 |
| Financial Services | 5.8 |
| Retail | 5.4 |
| Consumer Products and Services | 4.2 |
| Industrial Goods and Services | 3.1 |
| Telecommunications | 2.3 |
Country weighting
| UK | 100.0 |
|---|
Risk and return figures1
| Index returns | Return (%) | Annualized return (%) | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
| STOXX UK Domestic Focus | 5.9 | 5.9 | 46.3 | 78.8 | 75.8 | N/A | N/A | 46.5 | 21.4 | 11.9 |
| STOXX UK Universal All Cap | 5.2 | 5.2 | 33.7 | 62.0 | 83.1 | N/A | N/A | 33.9 | 17.4 | 12.8 |
| Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
| STOXX UK Domestic Focus | N/A | N/A | 17.5 | 17.7 | 20.5 | N/A | N/A | 2.0 | 0.9 | 0.5 |
| STOXX UK Universal All Cap | N/A | N/A | 15.2 | 14.2 | 16.6 | N/A | N/A | 1.7 | 0.9 | 0.6 |
| Index to benchmark | Correlation | Tracking error (%) | ||||||||
| STOXX UK Domestic Focus | 0.7 | 0.7 | 0.9 | 0.9 | 0.9 | 7.6 | 7.6 | 7.7 | 8.0 | 8.6 |
| Index to benchmark | Beta | Annualized information ratio | ||||||||
| STOXX UK Domestic Focus | 0.8 | 0.8 | 1.0 | 1.1 | 1.1 | 1.0 | 1.0 | 1.2 | 0.4 | -0.1 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(USD, Net Return), all data as of January 30, 2026
THEME INDICES
STOXX UK Domestic Focus
Fundamentals
| Index | Price/earnings incl. negative | Price/earnings excl. negative | Price/book | Dividend yield (%)3 | Price/sales | Price/cash flow | ||
|---|---|---|---|---|---|---|---|---|
| Trailing | Projected | Trailing | Projected | Trailing | Trailing | Trailing | ||
| STOXX UK Domestic Focus | 16.4 | 12.7 | 14.7 | 12.6 | 1.5 | 5.0 | 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 | 997 |
| 1435276800000 | 992.69 |
| 1435536000000 | 978.13 |
| 1435622400000 | 968.53 |
| 1435708800000 | 976.22 |
| 1435795200000 | 973.28 |
| 1435881600000 | 967.95 |
| 1436140800000 | 961.75 |
| 1436227200000 | 938.18 |
| 1436313600000 | 926.93 |
| 1436400000000 | 944.82 |
| 1436486400000 | 967.04 |
| 1436745600000 | 981.53 |
| 1436832000000 | 985.65 |
| 1436918400000 | 991.98 |
| 1437004800000 | 997.68 |
| 1437091200000 | 1001.14 |
| 1437350400000 | 1000.88 |
| 1437436800000 | 995.3 |
| 1437523200000 | 994.31 |
| 1437609600000 | 982.14 |
| 1437696000000 | 973.6 |
| 1437955200000 | 967.62 |
| 1438041600000 | 974.08 |
| 1438128000000 | 987.71 |
| 1438214400000 | 982.36 |
| 1438300800000 | 985.88 |
| 1438560000000 | 985.49 |
| 1438646400000 | 986.42 |
| 1438732800000 | 992.02 |
| 1438819200000 | 987.23 |
| 1438905600000 | 977.19 |
| 1439164800000 | 986.53 |
| 1439251200000 | 982.11 |
| 1439337600000 | 974 |
| 1439424000000 | 978.65 |
| 1439510400000 | 984.14 |
| 1439769600000 | 982.99 |
| 1439856000000 | 985.56 |
| 1439942400000 | 973.59 |
| 1440028800000 | 967.5 |
| 1440115200000 | 944.91 |
| 1440374400000 | 910.44 |
| 1440460800000 | 939.71 |
| 1440547200000 | 918.31 |
| 1440633600000 | 929.15 |
| 1440720000000 | 931.42 |
| 1440979200000 | 933.05 |
| 1441065600000 | 907.78 |
| 1441152000000 | 912.48 |
| 1441238400000 | 919.49 |
| 1441324800000 | 899.65 |
| 1441584000000 | 908.5 |
| 1441670400000 | 921 |
| 1441756800000 | 931.5 |
| 1441843200000 | 930.8 |
| 1441929600000 | 920.77 |
| 1442188800000 | 914.56 |
| 1442275200000 | 912.86 |
| 1442361600000 | 927.86 |
| 1442448000000 | 924.67 |
| 1442534400000 | 921.21 |
| 1442793600000 | 919.3 |
| 1442880000000 | 889.63 |
| 1442966400000 | 894.1 |
| 1443052800000 | 892.73 |
| 1443139200000 | 906.96 |
| 1443398400000 | 896.6 |
| 1443484800000 | 882.33 |
| 1443571200000 | 902.15 |
| 1443657600000 | 904.07 |
| 1443744000000 | 912.5 |
| 1444003200000 | 928.31 |
| 1444089600000 | 930.32 |
| 1444176000000 | 928.56 |
| 1444262400000 | 930.68 |
| 1444348800000 | 930.87 |
| 1444608000000 | 928.07 |
| 1444694400000 | 914.89 |
| 1444780800000 | 916.73 |
| 1444867200000 | 930.72 |
| 1444953600000 | 933.61 |
| 1445212800000 | 937.82 |
| 1445299200000 | 943.83 |
| 1445385600000 | 946.33 |
| 1445472000000 | 948.78 |
| 1445558400000 | 956.49 |
| 1445817600000 | 954.46 |
| 1445904000000 | 946.34 |
| 1445990400000 | 949.41 |
| 1446076800000 | 947.86 |
| 1446163200000 | 954.57 |
| 1446422400000 | 956.17 |
| 1446508800000 | 949.93 |
| 1446595200000 | 947.56 |
| 1446681600000 | 939.93 |
| 1446768000000 | 929.12 |
| 1447027200000 | 921.31 |
| 1447113600000 | 921.53 |
| 1447200000000 | 929.94 |
| 1447286400000 | 921.77 |
| 1447372800000 | 914.98 |
| 1447632000000 | 919.28 |
| 1447718400000 | 937.55 |
| 1447804800000 | 934.04 |
| 1447891200000 | 943.55 |
| 1447977600000 | 938.22 |
| 1448236800000 | 927.6 |
| 1448323200000 | 913.69 |
| 1448409600000 | 926.25 |
| 1448496000000 | 937.29 |
| 1448582400000 | 936.76 |
| 1448841600000 | 938.57 |
| 1448928000000 | 946.25 |
| 1449014400000 | 941.72 |
| 1449100800000 | 933.11 |
| 1449187200000 | 936.37 |
| 1449446400000 | 933.41 |
| 1449532800000 | 915.99 |
| 1449619200000 | 923.1 |
| 1449705600000 | 919.61 |
| 1449792000000 | 907.6 |
| 1450051200000 | 894.88 |
| 1450137600000 | 910.36 |
| 1450224000000 | 910.95 |
| 1450310400000 | 909.93 |
| 1450396800000 | 901.77 |
| 1450656000000 | 900.84 |
| 1450742400000 | 899.88 |
| 1450828800000 | 918.5 |
| 1450915200000 | 924.15 |
| 1451001600000 | 924.15 |
| 1451260800000 | 921.69 |
| 1451347200000 | 925.81 |
| 1451433600000 | 924.62 |
| 1451520000000 | 913.91 |
| 1451865600000 | 891.06 |
| 1451952000000 | 892.19 |
| 1452038400000 | 883.27 |
| 1452124800000 | 867.43 |
| 1452211200000 | 862.67 |
| 1452470400000 | 859.47 |
| 1452556800000 | 856.01 |
| 1452643200000 | 858.19 |
| 1452729600000 | 838.54 |
| 1452816000000 | 818.77 |
| 1453075200000 | 808.63 |
| 1453161600000 | 813.54 |
| 1453248000000 | 792.11 |
| 1453334400000 | 797.79 |
| 1453420800000 | 828.42 |
| 1453680000000 | 817.04 |
| 1453766400000 | 822.81 |
| 1453852800000 | 829.64 |
| 1453939200000 | 825.92 |
| 1454025600000 | 835.26 |
| 1454284800000 | 847.84 |
| 1454371200000 | 834.99 |
| 1454457600000 | 833.27 |
| 1454544000000 | 836.32 |
| 1454630400000 | 818.66 |
| 1454889600000 | 780.81 |
| 1454976000000 | 782.61 |
| 1455062400000 | 792.31 |
| 1455148800000 | 769.88 |
| 1455235200000 | 785.4 |
| 1455494400000 | 800.17 |
| 1455580800000 | 794.13 |
| 1455667200000 | 815.27 |
| 1455753600000 | 820.45 |
| 1455840000000 | 813.07 |
| 1456099200000 | 808.91 |
| 1456185600000 | 802.11 |
| 1456272000000 | 784.23 |
| 1456358400000 | 811.91 |
| 1456444800000 | 816.76 |
| 1456704000000 | 820.75 |
| 1456790400000 | 832.87 |
| 1456876800000 | 834.34 |
| 1456963200000 | 837.48 |
| 1457049600000 | 842.64 |
| 1457308800000 | 836.68 |
| 1457395200000 | 828.53 |
| 1457481600000 | 827.28 |
| 1457568000000 | 821.45 |
| 1457654400000 | 840.57 |
| 1457913600000 | 842.69 |
| 1458000000000 | 826.29 |
| 1458086400000 | 826.58 |
| 1458172800000 | 852.61 |
| 1458259200000 | 856.72 |
| 1458518400000 | 848.93 |
| 1458604800000 | 836.71 |
| 1458691200000 | 830.21 |
| 1458777600000 | 817.07 |
| 1458864000000 | 817.07 |
| 1459123200000 | 823.53 |
| 1459209600000 | 831.23 |
| 1459296000000 | 848.25 |
| 1459382400000 | 839.67 |
| 1459468800000 | 825.77 |
| 1459728000000 | 833.22 |
| 1459814400000 | 817.15 |
| 1459900800000 | 824.06 |
| 1459987200000 | 818.29 |
| 1460073600000 | 824.79 |
| 1460332800000 | 832.17 |
| 1460419200000 | 831.22 |
| 1460505600000 | 842.42 |
| 1460592000000 | 834.4 |
| 1460678400000 | 830.02 |
| 1460937600000 | 836.84 |
| 1461024000000 | 845.34 |
| 1461110400000 | 841.17 |
| 1461196800000 | 832.71 |
| 1461283200000 | 831.13 |
| 1461542400000 | 839.01 |
| 1461628800000 | 851.54 |
| 1461715200000 | 855.25 |
| 1461801600000 | 854.35 |
| 1461888000000 | 850.51 |
| 1462147200000 | 851.92 |
| 1462233600000 | 841.43 |
| 1462320000000 | 830.69 |
| 1462406400000 | 830.49 |
| 1462492800000 | 826.63 |
| 1462752000000 | 827.51 |
| 1462838400000 | 834.39 |
| 1462924800000 | 830.02 |
| 1463011200000 | 829.87 |
| 1463097600000 | 824.39 |
| 1463356800000 | 827.77 |
| 1463443200000 | 839.68 |
| 1463529600000 | 854.03 |
| 1463616000000 | 845.39 |
| 1463702400000 | 857.85 |
| 1463961600000 | 856.7 |
| 1464048000000 | 881.43 |
| 1464134400000 | 888.53 |
| 1464220800000 | 885.03 |
| 1464307200000 | 883.2 |
| 1464566400000 | 883.6 |
| 1464652800000 | 873.36 |
| 1464739200000 | 852.18 |
| 1464825600000 | 854.19 |
| 1464912000000 | 856.01 |
| 1465171200000 | 853.71 |
| 1465257600000 | 858.97 |
| 1465344000000 | 857.4 |
| 1465430400000 | 850.69 |
| 1465516800000 | 824.58 |
| 1465776000000 | 804.14 |
| 1465862400000 | 773.4 |
| 1465948800000 | 781.94 |
| 1466035200000 | 765.48 |
| 1466121600000 | 797.08 |
| 1466380800000 | 859.76 |
| 1466467200000 | 860.1 |
| 1466553600000 | 867.35 |
| 1466640000000 | 888.58 |
| 1466726400000 | 712.5 |
| 1466985600000 | 632.52 |
| 1467072000000 | 669.56 |
| 1467158400000 | 704.44 |
| 1467244800000 | 702.45 |
| 1467331200000 | 704.32 |
| 1467590400000 | 688.75 |
| 1467676800000 | 657.9 |
| 1467763200000 | 635.06 |
| 1467849600000 | 651.09 |
| 1467936000000 | 669.26 |
| 1468195200000 | 690.04 |
| 1468281600000 | 709.04 |
| 1468368000000 | 708.43 |
| 1468454400000 | 715.88 |
| 1468540800000 | 709.3 |
| 1468800000000 | 715.52 |
| 1468886400000 | 708.87 |
| 1468972800000 | 717.76 |
| 1469059200000 | 716.4 |
| 1469145600000 | 703.75 |
| 1469404800000 | 712.04 |
| 1469491200000 | 711.13 |
| 1469577600000 | 722.69 |
| 1469664000000 | 720.09 |
| 1469750400000 | 732.3 |
| 1470009600000 | 722.81 |
| 1470096000000 | 727.12 |
| 1470182400000 | 726.25 |
| 1470268800000 | 722.7 |
| 1470355200000 | 725.69 |
| 1470614400000 | 728.23 |
| 1470700800000 | 727.66 |
| 1470787200000 | 731.03 |
| 1470873600000 | 731.33 |
| 1470960000000 | 734.49 |
| 1471219200000 | 729.98 |
| 1471305600000 | 727.97 |
| 1471392000000 | 727.53 |
| 1471478400000 | 741.94 |
| 1471564800000 | 736.46 |
| 1471824000000 | 745.84 |
| 1471910400000 | 757.71 |
| 1471996800000 | 764.72 |
| 1472083200000 | 756.72 |
| 1472169600000 | 756.95 |
| 1472428800000 | 749.55 |
| 1472515200000 | 747.42 |
| 1472601600000 | 746.94 |
| 1472688000000 | 764.94 |
| 1472774400000 | 774.73 |
| 1473033600000 | 770.18 |
| 1473120000000 | 776.17 |
| 1473206400000 | 768.67 |
| 1473292800000 | 774.28 |
| 1473379200000 | 759.31 |
| 1473638400000 | 749.83 |
| 1473724800000 | 738.26 |
| 1473811200000 | 735.87 |
| 1473897600000 | 740.53 |
| 1473984000000 | 734.39 |
| 1474243200000 | 738.81 |
| 1474329600000 | 733.29 |
| 1474416000000 | 736.09 |
| 1474502400000 | 748.59 |
| 1474588800000 | 737.07 |
| 1474848000000 | 724.88 |
| 1474934400000 | 725.14 |
| 1475020800000 | 732.48 |
| 1475107200000 | 733.31 |
| 1475193600000 | 733.33 |
| 1475452800000 | 730.46 |
| 1475539200000 | 731.8 |
| 1475625600000 | 722.88 |
| 1475712000000 | 710.84 |
| 1475798400000 | 685.37 |
| 1476057600000 | 678.45 |
| 1476144000000 | 674.62 |
| 1476230400000 | 667.47 |
| 1476316800000 | 665.45 |
| 1476403200000 | 668.29 |
| 1476662400000 | 660 |
| 1476748800000 | 679.86 |
| 1476835200000 | 683.11 |
| 1476921600000 | 679.42 |
| 1477008000000 | 675.06 |
| 1477267200000 | 673.26 |
| 1477353600000 | 668.38 |
| 1477440000000 | 671.64 |
| 1477526400000 | 668.07 |
| 1477612800000 | 670.81 |
| 1477872000000 | 670.21 |
| 1477958400000 | 669.33 |
| 1478044800000 | 670.53 |
| 1478131200000 | 684.29 |
| 1478217600000 | 676.31 |
| 1478476800000 | 672.93 |
| 1478563200000 | 672.9 |
| 1478649600000 | 678.6 |
| 1478736000000 | 677.87 |
| 1478822400000 | 684.04 |
| 1479081600000 | 678.75 |
| 1479168000000 | 681.98 |
| 1479254400000 | 677.77 |
| 1479340800000 | 685.18 |
| 1479427200000 | 676.07 |
| 1479686400000 | 677.33 |
| 1479772800000 | 682.04 |
| 1479859200000 | 676.99 |
| 1479945600000 | 679.45 |
| 1480032000000 | 678.68 |
| 1480291200000 | 672.57 |
| 1480377600000 | 680.66 |
| 1480464000000 | 677.1 |
| 1480550400000 | 680.32 |
| 1480636800000 | 683.27 |
| 1480896000000 | 684.4 |
| 1480982400000 | 690.01 |
| 1481068800000 | 697.24 |
| 1481155200000 | 695.82 |
| 1481241600000 | 701.21 |
| 1481500800000 | 698.6 |
| 1481587200000 | 709.68 |
| 1481673600000 | 710.33 |
| 1481760000000 | 701.15 |
| 1481846400000 | 702.07 |
| 1482105600000 | 700.1 |
| 1482192000000 | 699.74 |
| 1482278400000 | 701.75 |
| 1482364800000 | 701.13 |
| 1482451200000 | 700.49 |
| 1482710400000 | 700.49 |
| 1482796800000 | 700.59 |
| 1482883200000 | 697.49 |
| 1482969600000 | 700.33 |
| 1483056000000 | 708.91 |
| 1483315200000 | 708.91 |
| 1483401600000 | 705.75 |
| 1483488000000 | 709.22 |
| 1483574400000 | 721.29 |
| 1483660800000 | 718.2 |
| 1483920000000 | 706.33 |
| 1484006400000 | 711.76 |
| 1484092800000 | 704.81 |
| 1484179200000 | 709.98 |
| 1484265600000 | 710.72 |
| 1484524800000 | 699.14 |
| 1484611200000 | 718.7 |
| 1484697600000 | 716.31 |
| 1484784000000 | 710.08 |
| 1484870400000 | 709.22 |
| 1485129600000 | 716.96 |
| 1485216000000 | 702.36 |
| 1485302400000 | 710.52 |
| 1485388800000 | 708.89 |
| 1485475200000 | 708.83 |
| 1485734400000 | 703.92 |
| 1485820800000 | 708.16 |
| 1485907200000 | 714.6 |
| 1485993600000 | 707.86 |
| 1486080000000 | 712.71 |
| 1486339200000 | 706.27 |
| 1486425600000 | 711.69 |
| 1486512000000 | 721.28 |
| 1486598400000 | 722.29 |
| 1486684800000 | 719.61 |
| 1486944000000 | 721.34 |
| 1487030400000 | 720.51 |
| 1487116800000 | 722.16 |
| 1487203200000 | 723.03 |
| 1487289600000 | 718.33 |
| 1487548800000 | 723.31 |
| 1487635200000 | 721.28 |
| 1487721600000 | 725.72 |
| 1487808000000 | 730.38 |
| 1487894400000 | 727.06 |
| 1488153600000 | 724.34 |
| 1488240000000 | 723.56 |
| 1488326400000 | 722.51 |
| 1488412800000 | 720.41 |
| 1488499200000 | 717.25 |
| 1488758400000 | 717.97 |
| 1488844800000 | 712.38 |
| 1488931200000 | 710.8 |
| 1489017600000 | 712.45 |
| 1489104000000 | 714.01 |
| 1489363200000 | 716.5 |
| 1489449600000 | 709.55 |
| 1489536000000 | 712.88 |
| 1489622400000 | 724.81 |
| 1489708800000 | 727.74 |
| 1489968000000 | 728.48 |
| 1490054400000 | 730.89 |
| 1490140800000 | 725.48 |
| 1490227200000 | 735.07 |
| 1490313600000 | 730.54 |
| 1490572800000 | 733.36 |
| 1490659200000 | 730.58 |
| 1490745600000 | 723.54 |
| 1490832000000 | 727.34 |
| 1490918400000 | 730.49 |
| 1491177600000 | 725.71 |
| 1491264000000 | 723.1 |
| 1491350400000 | 727.36 |
| 1491436800000 | 730.62 |
| 1491523200000 | 725.99 |
| 1491782400000 | 730.13 |
| 1491868800000 | 736.08 |
| 1491955200000 | 738.59 |
| 1492041600000 | 741.76 |
| 1492128000000 | 741.76 |
| 1492387200000 | 746.31 |
| 1492473600000 | 750.96 |
| 1492560000000 | 759.66 |
| 1492646400000 | 760.41 |
| 1492732800000 | 756.99 |
| 1492992000000 | 766.56 |
| 1493078400000 | 767.66 |
| 1493164800000 | 771 |
| 1493251200000 | 777.28 |
| 1493337600000 | 777.72 |
| 1493596800000 | 777.18 |
| 1493683200000 | 782.98 |
| 1493769600000 | 777.94 |
| 1493856000000 | 780.65 |
| 1493942400000 | 785.78 |
| 1494201600000 | 786.91 |
| 1494288000000 | 788.31 |
| 1494374400000 | 794.17 |
| 1494460800000 | 783.32 |
| 1494547200000 | 784.7 |
| 1494806400000 | 786.17 |
| 1494892800000 | 788.71 |
| 1494979200000 | 792.08 |
| 1495065600000 | 794.73 |
| 1495152000000 | 799.97 |
| 1495411200000 | 804.51 |
| 1495497600000 | 802.93 |
| 1495584000000 | 804.41 |
| 1495670400000 | 805.39 |
| 1495756800000 | 791.87 |
| 1496016000000 | 795.01 |
| 1496102400000 | 795.35 |
| 1496188800000 | 797.27 |
| 1496275200000 | 795.91 |
| 1496361600000 | 790.23 |
| 1496620800000 | 789.67 |
| 1496707200000 | 778.76 |
| 1496793600000 | 787.31 |
| 1496880000000 | 790.22 |
| 1496966400000 | 773.45 |
| 1497225600000 | 765.73 |
| 1497312000000 | 773.08 |
| 1497398400000 | 781.33 |
| 1497484800000 | 766.78 |
| 1497571200000 | 774.95 |
| 1497830400000 | 774.98 |
| 1497916800000 | 759.33 |
| 1498003200000 | 758.13 |
| 1498089600000 | 754.13 |
| 1498176000000 | 761.85 |
| 1498435200000 | 763.54 |
| 1498521600000 | 760.73 |
| 1498608000000 | 770.56 |
| 1498694400000 | 773.68 |
| 1498780800000 | 770.25 |
| 1499040000000 | 767.81 |
| 1499126400000 | 766.21 |
| 1499212800000 | 767.7 |
| 1499299200000 | 771.87 |
| 1499385600000 | 768.52 |
| 1499644800000 | 765.26 |
| 1499731200000 | 756.64 |
| 1499817600000 | 762.14 |
| 1499904000000 | 773.5 |
| 1499990400000 | 778.96 |
| 1500249600000 | 780.99 |
| 1500336000000 | 779.82 |
| 1500422400000 | 785.73 |
| 1500508800000 | 788.42 |
| 1500595200000 | 785.31 |
| 1500854400000 | 782.08 |
| 1500940800000 | 784.6 |
| 1501027200000 | 790.64 |
| 1501113600000 | 793 |
| 1501200000000 | 786.84 |
| 1501459200000 | 791.69 |
| 1501545600000 | 799.23 |
| 1501632000000 | 799.88 |
| 1501718400000 | 801.27 |
| 1501804800000 | 795.12 |
| 1502064000000 | 793.61 |
| 1502150400000 | 791.15 |
| 1502236800000 | 789.66 |
| 1502323200000 | 781.91 |
| 1502409600000 | 775.18 |
| 1502668800000 | 781.21 |
| 1502755200000 | 773.76 |
| 1502841600000 | 777.61 |
| 1502928000000 | 774.55 |
| 1503014400000 | 766.57 |
| 1503273600000 | 769.38 |
| 1503360000000 | 765.54 |
| 1503446400000 | 761.31 |
| 1503532800000 | 759.86 |
| 1503619200000 | 762.62 |
| 1503878400000 | 765.62 |
| 1503964800000 | 759.03 |
| 1504051200000 | 760.57 |
| 1504137600000 | 764.82 |
| 1504224000000 | 769.83 |
| 1504483200000 | 765.6 |
| 1504569600000 | 767.93 |
| 1504656000000 | 767.33 |
| 1504742400000 | 771.98 |
| 1504828800000 | 775.12 |
| 1505088000000 | 777.29 |
| 1505174400000 | 782.83 |
| 1505260800000 | 778.84 |
| 1505347200000 | 784.34 |
| 1505433600000 | 794.18 |
| 1505692800000 | 792.25 |
| 1505779200000 | 794.98 |
| 1505865600000 | 798.63 |
| 1505952000000 | 797.69 |
| 1506038400000 | 799.32 |
| 1506297600000 | 796.86 |
| 1506384000000 | 788.43 |
| 1506470400000 | 791.37 |
| 1506556800000 | 797.16 |
| 1506643200000 | 802.77 |
| 1506902400000 | 798.47 |
| 1506988800000 | 796.83 |
| 1507075200000 | 793.9 |
| 1507161600000 | 786.35 |
| 1507248000000 | 781.99 |
| 1507507200000 | 782.8 |
| 1507593600000 | 790.84 |
| 1507680000000 | 789.77 |
| 1507766400000 | 794.09 |
| 1507852800000 | 800.53 |
| 1508112000000 | 796.56 |
| 1508198400000 | 789.39 |
| 1508284800000 | 796.08 |
| 1508371200000 | 795.38 |
| 1508457600000 | 795.36 |
| 1508716800000 | 794.75 |
| 1508803200000 | 789.9 |
| 1508889600000 | 793.22 |
| 1508976000000 | 788.36 |
| 1509062400000 | 782.32 |
| 1509321600000 | 786.25 |
| 1509408000000 | 793.27 |
| 1509494400000 | 789.08 |
| 1509580800000 | 778.74 |
| 1509667200000 | 777.86 |
| 1509926400000 | 782.18 |
| 1510012800000 | 779.05 |
| 1510099200000 | 775.93 |
| 1510185600000 | 769.16 |
| 1510272000000 | 772.71 |
| 1510531200000 | 758.81 |
| 1510617600000 | 761.79 |
| 1510704000000 | 762.26 |
| 1510790400000 | 769.6 |
| 1510876800000 | 768.59 |
| 1511136000000 | 773.19 |
| 1511222400000 | 770.76 |
| 1511308800000 | 776.19 |
| 1511395200000 | 774.62 |
| 1511481600000 | 775.01 |
| 1511740800000 | 771.88 |
| 1511827200000 | 769.1 |
| 1511913600000 | 792.03 |
| 1512000000000 | 797.19 |
| 1512086400000 | 786.51 |
| 1512345600000 | 791.52 |
| 1512432000000 | 789.56 |
| 1512518400000 | 784.95 |
| 1512604800000 | 789.07 |
| 1512691200000 | 798.76 |
| 1512950400000 | 798.07 |
| 1513036800000 | 797.79 |
| 1513123200000 | 801.1 |
| 1513209600000 | 803.72 |
| 1513296000000 | 799.7 |
| 1513555200000 | 810.04 |
| 1513641600000 | 809.57 |
| 1513728000000 | 810.91 |
| 1513814400000 | 811.44 |
| 1513900800000 | 813.68 |
| 1514160000000 | 813.68 |
| 1514246400000 | 813.63 |
| 1514332800000 | 819.51 |
| 1514419200000 | 822.73 |
| 1514505600000 | 832.96 |
| 1514851200000 | 834.38 |
| 1514937600000 | 831.67 |
| 1515024000000 | 833.2 |
| 1515110400000 | 837.18 |
| 1515369600000 | 836.22 |
| 1515456000000 | 834.21 |
| 1515542400000 | 831.24 |
| 1515628800000 | 826.48 |
| 1515715200000 | 839.84 |
| 1515974400000 | 846.05 |
| 1516060800000 | 847.79 |
| 1516147200000 | 847.4 |
| 1516233600000 | 850.36 |
| 1516320000000 | 847.53 |
| 1516579200000 | 857.06 |
| 1516665600000 | 862.45 |
| 1516752000000 | 873.2 |
| 1516838400000 | 877.64 |
| 1516924800000 | 875.96 |
| 1517184000000 | 865.42 |
| 1517270400000 | 858.45 |
| 1517356800000 | 859.1 |
| 1517443200000 | 859.85 |
| 1517529600000 | 845.39 |
| 1517788800000 | 827.3 |
| 1517875200000 | 801.5 |
| 1517961600000 | 816.65 |
| 1518048000000 | 814.1 |
| 1518134400000 | 796.38 |
| 1518393600000 | 800.52 |
| 1518480000000 | 803.27 |
| 1518566400000 | 811.55 |
| 1518652800000 | 820.83 |
| 1518739200000 | 828.96 |
| 1518998400000 | 823.54 |
| 1519084800000 | 829.57 |
| 1519171200000 | 832.17 |
| 1519257600000 | 831.45 |
| 1519344000000 | 836.27 |
| 1519603200000 | 834.61 |
| 1519689600000 | 838.76 |
| 1519776000000 | 826.16 |
| 1519862400000 | 817.38 |
| 1519948800000 | 810.76 |
| 1520208000000 | 821.28 |
| 1520294400000 | 824.41 |
| 1520380800000 | 829.84 |
| 1520467200000 | 832.31 |
| 1520553600000 | 836.41 |
| 1520812800000 | 838.74 |
| 1520899200000 | 833.96 |
| 1520985600000 | 829.41 |
| 1521072000000 | 829.17 |
| 1521158400000 | 826.22 |
| 1521417600000 | 831.91 |
| 1521504000000 | 832.28 |
| 1521590400000 | 829.72 |
| 1521676800000 | 821.4 |
| 1521763200000 | 821.59 |
| 1522022400000 | 822.51 |
| 1522108800000 | 825.68 |
| 1522195200000 | 826.74 |
| 1522281600000 | 823.23 |
| 1522368000000 | 823.23 |
| 1522627200000 | 824.65 |
| 1522713600000 | 822.62 |
| 1522800000000 | 825.22 |
| 1522886400000 | 832.91 |
| 1522972800000 | 840.47 |
| 1523232000000 | 845.3 |
| 1523318400000 | 853.56 |
| 1523404800000 | 854 |
| 1523491200000 | 862.18 |
| 1523577600000 | 866.3 |
| 1523836800000 | 870.05 |
| 1523923200000 | 871.93 |
| 1524009600000 | 871.01 |
| 1524096000000 | 875.16 |
| 1524182400000 | 865.42 |
| 1524441600000 | 863.7 |
| 1524528000000 | 861.02 |
| 1524614400000 | 856.27 |
| 1524700800000 | 860.82 |
| 1524787200000 | 858.45 |
| 1525046400000 | 858.82 |
| 1525132800000 | 849.46 |
| 1525219200000 | 849.53 |
| 1525305600000 | 842.54 |
| 1525392000000 | 844.79 |
| 1525651200000 | 848.05 |
| 1525737600000 | 849.14 |
| 1525824000000 | 859.18 |
| 1525910400000 | 853.28 |
| 1525996800000 | 861.61 |
| 1526256000000 | 859.97 |
| 1526342400000 | 854.16 |
| 1526428800000 | 847.61 |
| 1526515200000 | 857.82 |
| 1526601600000 | 854.12 |
| 1526860800000 | 856.98 |
| 1526947200000 | 861.41 |
| 1527033600000 | 850.82 |
| 1527120000000 | 846.66 |
| 1527206400000 | 848.15 |
| 1527465600000 | 847.31 |
| 1527552000000 | 826.91 |
| 1527638400000 | 827.75 |
| 1527724800000 | 828.03 |
| 1527811200000 | 832.93 |
| 1528070400000 | 839.19 |
| 1528156800000 | 832.39 |
| 1528243200000 | 844.82 |
| 1528329600000 | 843.38 |
| 1528416000000 | 840.59 |
| 1528675200000 | 845.81 |
| 1528761600000 | 841.89 |
| 1528848000000 | 840.05 |
| 1528934400000 | 844.96 |
| 1529020800000 | 829.3 |
| 1529280000000 | 823.69 |
| 1529366400000 | 815.73 |
| 1529452800000 | 820.69 |
| 1529539200000 | 819.59 |
| 1529625600000 | 831.59 |
| 1529884800000 | 821.83 |
| 1529971200000 | 820.64 |
| 1530057600000 | 816.44 |
| 1530144000000 | 812.02 |
| 1530230400000 | 822.01 |
| 1530489600000 | 809.81 |
| 1530576000000 | 816.11 |
| 1530662400000 | 821.71 |
| 1530748800000 | 822.2 |
| 1530835200000 | 827.23 |
| 1531094400000 | 830.24 |
| 1531180800000 | 830.72 |
| 1531267200000 | 825.68 |
| 1531353600000 | 828.59 |
| 1531440000000 | 827.58 |
| 1531699200000 | 826.62 |
| 1531785600000 | 823.47 |
| 1531872000000 | 817.9 |
| 1531958400000 | 811.25 |
| 1532044800000 | 817.67 |
| 1532304000000 | 813.8 |
| 1532390400000 | 819.55 |
| 1532476800000 | 817.25 |
| 1532563200000 | 816.31 |
| 1532649600000 | 818.82 |
| 1532908800000 | 819 |
| 1532995200000 | 817.65 |
| 1533081600000 | 812.48 |
| 1533168000000 | 800.35 |
| 1533254400000 | 805.04 |
| 1533513600000 | 801.02 |
| 1533600000000 | 803.52 |
| 1533686400000 | 803.97 |
| 1533772800000 | 804.56 |
| 1533859200000 | 792.78 |
| 1534118400000 | 789.19 |
| 1534204800000 | 784.52 |
| 1534291200000 | 772.73 |
| 1534377600000 | 783.95 |
| 1534464000000 | 784.51 |
| 1534723200000 | 787.91 |
| 1534809600000 | 796.12 |
| 1534896000000 | 799.77 |
| 1534982400000 | 795.46 |
| 1535068800000 | 795.59 |
| 1535328000000 | 797.63 |
| 1535414400000 | 801.93 |
| 1535500800000 | 805.02 |
| 1535587200000 | 803.04 |
| 1535673600000 | 801.59 |
| 1535932800000 | 798.53 |
| 1536019200000 | 792.37 |
| 1536105600000 | 797.14 |
| 1536192000000 | 796.04 |
| 1536278400000 | 791.99 |
| 1536537600000 | 800.21 |
| 1536624000000 | 797.27 |
| 1536710400000 | 796.68 |
| 1536796800000 | 797.93 |
| 1536883200000 | 798.42 |
| 1537142400000 | 805.15 |
| 1537228800000 | 806.12 |
| 1537315200000 | 808.3 |
| 1537401600000 | 818.65 |
| 1537488000000 | 810.02 |
| 1537747200000 | 811.92 |
| 1537833600000 | 811.77 |
| 1537920000000 | 814.48 |
| 1538006400000 | 812.75 |
| 1538092800000 | 801.01 |
| 1538352000000 | 796.64 |
| 1538438400000 | 785.77 |
| 1538524800000 | 791.5 |
| 1538611200000 | 786.61 |
| 1538697600000 | 786.71 |
| 1538956800000 | 779.18 |
| 1539043200000 | 777.77 |
| 1539129600000 | 784.44 |
| 1539216000000 | 771.27 |
| 1539302400000 | 771.21 |
| 1539561600000 | 766.99 |
| 1539648000000 | 777.98 |
| 1539734400000 | 772.47 |
| 1539820800000 | 769.73 |
| 1539907200000 | 764.21 |
| 1540166400000 | 759.56 |
| 1540252800000 | 749.17 |
| 1540339200000 | 751.95 |
| 1540425600000 | 750.16 |
| 1540512000000 | 739.8 |
| 1540771200000 | 749.91 |
| 1540857600000 | 747.91 |
| 1540944000000 | 754.85 |
| 1541030400000 | 783.22 |
| 1541116800000 | 788.59 |
| 1541376000000 | 784.5 |
| 1541462400000 | 782.45 |
| 1541548800000 | 791.52 |
| 1541635200000 | 800.67 |
| 1541721600000 | 793.53 |
| 1541980800000 | 768.09 |
| 1542067200000 | 782.34 |
| 1542153600000 | 784.38 |
| 1542240000000 | 743.22 |
| 1542326400000 | 741.85 |
| 1542585600000 | 743.47 |
| 1542672000000 | 734.06 |
| 1542758400000 | 742.02 |
| 1542844800000 | 744.07 |
| 1542931200000 | 745.85 |
| 1543190400000 | 753.53 |
| 1543276800000 | 747.71 |
| 1543363200000 | 745.07 |
| 1543449600000 | 741.92 |
| 1543536000000 | 730.4 |
| 1543795200000 | 729.5 |
| 1543881600000 | 722.33 |
| 1543968000000 | 726.54 |
| 1544054400000 | 708.33 |
| 1544140800000 | 710.23 |
| 1544400000000 | 682.93 |
| 1544486400000 | 686.71 |
| 1544572800000 | 706.53 |
| 1544659200000 | 700.89 |
| 1544745600000 | 692.91 |
| 1545004800000 | 683.11 |
| 1545091200000 | 683.28 |
| 1545177600000 | 688.02 |
| 1545264000000 | 683.01 |
| 1545350400000 | 686.76 |
| 1545609600000 | 681.94 |
| 1545696000000 | 681.96 |
| 1545782400000 | 679.6 |
| 1545868800000 | 668.36 |
| 1545955200000 | 686 |
| 1546214400000 | 691.34 |
| 1546387200000 | 685.5 |
| 1546473600000 | 684.31 |
| 1546560000000 | 704.18 |
| 1546819200000 | 711.31 |
| 1546905600000 | 716.89 |
| 1546992000000 | 724.9 |
| 1547078400000 | 730.4 |
| 1547164800000 | 736.33 |
| 1547424000000 | 740.9 |
| 1547510400000 | 734.75 |
| 1547596800000 | 743.81 |
| 1547683200000 | 745.56 |
| 1547769600000 | 760.49 |
| 1548028800000 | 758.85 |
| 1548115200000 | 760.86 |
| 1548201600000 | 765.8 |
| 1548288000000 | 768.02 |
| 1548374400000 | 776.27 |
| 1548633600000 | 769.8 |
| 1548720000000 | 774.05 |
| 1548806400000 | 775.75 |
| 1548892800000 | 773.19 |
| 1548979200000 | 772.9 |
| 1549238400000 | 773.38 |
| 1549324800000 | 771.36 |
| 1549411200000 | 773.7 |
| 1549497600000 | 762.56 |
| 1549584000000 | 756.75 |
| 1549843200000 | 760.07 |
| 1549929600000 | 759.57 |
| 1550016000000 | 762.85 |
| 1550102400000 | 753.96 |
| 1550188800000 | 759.98 |
| 1550448000000 | 767.72 |
| 1550534400000 | 774.58 |
| 1550620800000 | 779.83 |
| 1550707200000 | 777.75 |
| 1550793600000 | 776.47 |
| 1551052800000 | 779.06 |
| 1551139200000 | 797.26 |
| 1551225600000 | 802.34 |
| 1551312000000 | 805.08 |
| 1551398400000 | 806.71 |
| 1551657600000 | 803.95 |
| 1551744000000 | 801.94 |
| 1551830400000 | 801.25 |
| 1551916800000 | 790.71 |
| 1552003200000 | 779.64 |
| 1552262400000 | 784.54 |
| 1552348800000 | 789.51 |
| 1552435200000 | 799.4 |
| 1552521600000 | 811.09 |
| 1552608000000 | 820.66 |
| 1552867200000 | 821.18 |
| 1552953600000 | 828.4 |
| 1553040000000 | 813.04 |
| 1553126400000 | 801.04 |
| 1553212800000 | 798.25 |
| 1553472000000 | 792.45 |
| 1553558400000 | 796 |
| 1553644800000 | 799.93 |
| 1553731200000 | 792.74 |
| 1553817600000 | 793.61 |
| 1554076800000 | 804.28 |
| 1554163200000 | 803.01 |
| 1554249600000 | 823.17 |
| 1554336000000 | 818.28 |
| 1554422400000 | 810.86 |
| 1554681600000 | 810.3 |
| 1554768000000 | 806.36 |
| 1554854400000 | 810.48 |
| 1554940800000 | 819.1 |
| 1555027200000 | 822.67 |
| 1555286400000 | 827.48 |
| 1555372800000 | 829.52 |
| 1555459200000 | 828.51 |
| 1555545600000 | 825.64 |
| 1555632000000 | 825.64 |
| 1555891200000 | 823.62 |
| 1555977600000 | 821.18 |
| 1556064000000 | 824.36 |
| 1556150400000 | 813.97 |
| 1556236800000 | 818.2 |
| 1556496000000 | 819.76 |
| 1556582400000 | 819.36 |
| 1556668800000 | 825.13 |
| 1556755200000 | 817.5 |
| 1556841600000 | 823 |
| 1557100800000 | 821.26 |
| 1557187200000 | 810.99 |
| 1557273600000 | 803.86 |
| 1557360000000 | 796.66 |
| 1557446400000 | 798.02 |
| 1557705600000 | 785.3 |
| 1557792000000 | 790.21 |
| 1557878400000 | 790.05 |
| 1557964800000 | 789.6 |
| 1558051200000 | 780.27 |
| 1558310400000 | 772.75 |
| 1558396800000 | 782.22 |
| 1558483200000 | 762 |
| 1558569600000 | 749.97 |
| 1558656000000 | 755.91 |
| 1558915200000 | 755.14 |
| 1559001600000 | 755.82 |
| 1559088000000 | 745.9 |
| 1559174400000 | 748.82 |
| 1559260800000 | 746.77 |
| 1559520000000 | 744.2 |
| 1559606400000 | 752.8 |
| 1559692800000 | 759.41 |
| 1559779200000 | 756.67 |
| 1559865600000 | 764.69 |
| 1560124800000 | 764.72 |
| 1560211200000 | 765.45 |
| 1560297600000 | 762.84 |
| 1560384000000 | 759.11 |
| 1560470400000 | 750.23 |
| 1560729600000 | 749.65 |
| 1560816000000 | 752.47 |
| 1560902400000 | 756.12 |
| 1560988800000 | 759.02 |
| 1561075200000 | 758.34 |
| 1561334400000 | 756.26 |
| 1561420800000 | 755.12 |
| 1561507200000 | 751.76 |
| 1561593600000 | 752.92 |
| 1561680000000 | 759.7 |
| 1561939200000 | 761.73 |
| 1562025600000 | 761.3 |
| 1562112000000 | 767.18 |
| 1562198400000 | 768.73 |
| 1562284800000 | 760.37 |
| 1562544000000 | 757.54 |
| 1562630400000 | 752.86 |
| 1562716800000 | 752.8 |
| 1562803200000 | 755.08 |
| 1562889600000 | 758.65 |
| 1563148800000 | 756.94 |
| 1563235200000 | 751.25 |
| 1563321600000 | 750.52 |
| 1563408000000 | 753.95 |
| 1563494400000 | 755.44 |
| 1563753600000 | 754.93 |
| 1563840000000 | 752.01 |
| 1563926400000 | 759.76 |
| 1564012800000 | 757.82 |
| 1564099200000 | 753.95 |
| 1564358400000 | 755.94 |
| 1564444800000 | 739.72 |
| 1564531200000 | 737.29 |
| 1564617600000 | 732.75 |
| 1564704000000 | 715.33 |
| 1564963200000 | 699.07 |
| 1565049600000 | 698.76 |
| 1565136000000 | 700.01 |
| 1565222400000 | 705.9 |
| 1565308800000 | 700.43 |
| 1565568000000 | 694.71 |
| 1565654400000 | 693.95 |
| 1565740800000 | 685.84 |
| 1565827200000 | 682.63 |
| 1565913600000 | 693.27 |
| 1566172800000 | 703.02 |
| 1566259200000 | 697.86 |
| 1566345600000 | 702.39 |
| 1566432000000 | 710.54 |
| 1566518400000 | 712.94 |
| 1566777600000 | 709.89 |
| 1566864000000 | 717.16 |
| 1566950400000 | 709.67 |
| 1567036800000 | 713.27 |
| 1567123200000 | 714.96 |
| 1567382400000 | 712.56 |
| 1567468800000 | 710.83 |
| 1567555200000 | 720.04 |
| 1567641600000 | 734.17 |
| 1567728000000 | 734.97 |
| 1567987200000 | 734.01 |
| 1568073600000 | 741.93 |
| 1568160000000 | 754.62 |
| 1568246400000 | 751.86 |
| 1568332800000 | 777.88 |
| 1568592000000 | 769.58 |
| 1568678400000 | 769.22 |
| 1568764800000 | 767.9 |
| 1568851200000 | 771.67 |
| 1568937600000 | 779.23 |
| 1569196800000 | 769.1 |
| 1569283200000 | 767.9 |
| 1569369600000 | 758.08 |
| 1569456000000 | 761.68 |
| 1569542400000 | 769.04 |
| 1569801600000 | 768.52 |
| 1569888000000 | 759.97 |
| 1569974400000 | 743.85 |
| 1570060800000 | 746.78 |
| 1570147200000 | 746.44 |
| 1570406400000 | 747.84 |
| 1570492800000 | 729.85 |
| 1570579200000 | 729.88 |
| 1570665600000 | 743.79 |
| 1570752000000 | 815.91 |
| 1571011200000 | 800.51 |
| 1571097600000 | 835.34 |
| 1571184000000 | 833.95 |
| 1571270400000 | 839.65 |
| 1571356800000 | 843.74 |
| 1571616000000 | 853.83 |
| 1571702400000 | 847.37 |
| 1571788800000 | 842.93 |
| 1571875200000 | 840.01 |
| 1571961600000 | 835.31 |
| 1572220800000 | 840.18 |
| 1572307200000 | 839.51 |
| 1572393600000 | 832.83 |
| 1572480000000 | 833.81 |
| 1572566400000 | 836.18 |
| 1572825600000 | 834.91 |
| 1572912000000 | 832.89 |
| 1572998400000 | 827.93 |
| 1573084800000 | 824.43 |
| 1573171200000 | 816.34 |
| 1573430400000 | 830.97 |
| 1573516800000 | 833.03 |
| 1573603200000 | 830.01 |
| 1573689600000 | 828.42 |
| 1573776000000 | 838.15 |
| 1574035200000 | 849.16 |
| 1574121600000 | 846.78 |
| 1574208000000 | 841.04 |
| 1574294400000 | 837.15 |
| 1574380800000 | 840.12 |
| 1574640000000 | 855.26 |
| 1574726400000 | 854.95 |
| 1574812800000 | 864.06 |
| 1574899200000 | 870.94 |
| 1574985600000 | 863.32 |
| 1575244800000 | 850.46 |
| 1575331200000 | 845.97 |
| 1575417600000 | 863.14 |
| 1575504000000 | 869.47 |
| 1575590400000 | 876.77 |
| 1575849600000 | 884.62 |
| 1575936000000 | 878.66 |
| 1576022400000 | 874.38 |
| 1576108800000 | 874.67 |
| 1576195200000 | 936.85 |
| 1576454400000 | 961.89 |
| 1576540800000 | 930.94 |
| 1576627200000 | 922.09 |
| 1576713600000 | 920.49 |
| 1576800000000 | 916.3 |
| 1577059200000 | 913.61 |
| 1577145600000 | 921.5 |
| 1577232000000 | 921.5 |
| 1577318400000 | 924.09 |
| 1577404800000 | 934.92 |
| 1577664000000 | 932.2 |
| 1577750400000 | 937.2 |
| 1577923200000 | 943.62 |
| 1578009600000 | 927.98 |
| 1578268800000 | 926.7 |
| 1578355200000 | 925.17 |
| 1578441600000 | 920.52 |
| 1578528000000 | 915.16 |
| 1578614400000 | 907.85 |
| 1578873600000 | 902.95 |
| 1578960000000 | 908.63 |
| 1579046400000 | 908.23 |
| 1579132800000 | 910.02 |
| 1579219200000 | 914.51 |
| 1579478400000 | 908.74 |
| 1579564800000 | 912.59 |
| 1579651200000 | 921.75 |
| 1579737600000 | 911.55 |
| 1579824000000 | 918.38 |
| 1580083200000 | 899.55 |
| 1580169600000 | 902.19 |
| 1580256000000 | 904.21 |
| 1580342400000 | 908.19 |
| 1580428800000 | 904.49 |
| 1580688000000 | 898.46 |
| 1580774400000 | 908.28 |
| 1580860800000 | 906.28 |
| 1580947200000 | 903.23 |
| 1581033600000 | 901.5 |
| 1581292800000 | 902.41 |
| 1581379200000 | 910.76 |
| 1581465600000 | 920.82 |
| 1581552000000 | 920.25 |
| 1581638400000 | 922.12 |
| 1581897600000 | 922.43 |
| 1581984000000 | 919.92 |
| 1582070400000 | 921.61 |
| 1582156800000 | 915.8 |
| 1582243200000 | 919.4 |
| 1582502400000 | 888.53 |
| 1582588800000 | 873.45 |
| 1582675200000 | 862.01 |
| 1582761600000 | 826.93 |
| 1582848000000 | 801.66 |
| 1583107200000 | 799.44 |
| 1583193600000 | 812.75 |
| 1583280000000 | 817.22 |
| 1583366400000 | 807.33 |
| 1583452800000 | 790.35 |
| 1583712000000 | 741.1 |
| 1583798400000 | 728.09 |
| 1583884800000 | 718.3 |
| 1583971200000 | 622.63 |
| 1584057600000 | 625.57 |
| 1584316800000 | 574.73 |
| 1584403200000 | 560.77 |
| 1584489600000 | 527.4 |
| 1584576000000 | 514.51 |
| 1584662400000 | 528.98 |
| 1584921600000 | 493.32 |
| 1585008000000 | 551.87 |
| 1585094400000 | 582.29 |
| 1585180800000 | 624.66 |
| 1585267200000 | 601.96 |
| 1585526400000 | 599.21 |
| 1585612800000 | 604.57 |
| 1585699200000 | 573.66 |
| 1585785600000 | 566.45 |
| 1585872000000 | 548.15 |
| 1586131200000 | 576.35 |
| 1586217600000 | 604.11 |
| 1586304000000 | 617.78 |
| 1586390400000 | 647.25 |
| 1586476800000 | 647.25 |
| 1586736000000 | 649.1 |
| 1586822400000 | 641.08 |
| 1586908800000 | 610.69 |
| 1586995200000 | 611.18 |
| 1587081600000 | 632.64 |
| 1587340800000 | 630.31 |
| 1587427200000 | 606.13 |
| 1587513600000 | 619.64 |
| 1587600000000 | 632.5 |
| 1587686400000 | 624.26 |
| 1587945600000 | 636.31 |
| 1588032000000 | 657.55 |
| 1588118400000 | 679.8 |
| 1588204800000 | 666.34 |
| 1588291200000 | 654.48 |
| 1588550400000 | 642.42 |
| 1588636800000 | 648.16 |
| 1588723200000 | 642.3 |
| 1588809600000 | 651.69 |
| 1588896000000 | 660.72 |
| 1589155200000 | 653.44 |
| 1589241600000 | 649.28 |
| 1589328000000 | 632.45 |
| 1589414400000 | 613.45 |
| 1589500800000 | 616.46 |
| 1589760000000 | 640.05 |
| 1589846400000 | 643.73 |
| 1589932800000 | 645.9 |
| 1590019200000 | 641.01 |
| 1590105600000 | 640.91 |
| 1590364800000 | 641.23 |
| 1590451200000 | 670.79 |
| 1590537600000 | 673.75 |
| 1590624000000 | 690.21 |
| 1590710400000 | 681.25 |
| 1590969600000 | 699.3 |
| 1591056000000 | 710.03 |
| 1591142400000 | 733.18 |
| 1591228800000 | 728.58 |
| 1591315200000 | 752.01 |
| 1591574400000 | 752.95 |
| 1591660800000 | 731.57 |
| 1591747200000 | 729.82 |
| 1591833600000 | 693.08 |
| 1591920000000 | 692.45 |
| 1592179200000 | 692.59 |
| 1592265600000 | 709.5 |
| 1592352000000 | 709.46 |
| 1592438400000 | 699.11 |
| 1592524800000 | 698.57 |
| 1592784000000 | 702.43 |
| 1592870400000 | 710.61 |
| 1592956800000 | 684.08 |
| 1593043200000 | 682.86 |
| 1593129600000 | 677.92 |
| 1593388800000 | 679.59 |
| 1593475200000 | 682.02 |
| 1593561600000 | 685.66 |
| 1593648000000 | 697.19 |
| 1593734400000 | 689.37 |
| 1593993600000 | 699.15 |
| 1594080000000 | 692.34 |
| 1594166400000 | 689.02 |
| 1594252800000 | 683.37 |
| 1594339200000 | 696.78 |
| 1594598400000 | 699.81 |
| 1594684800000 | 688.59 |
| 1594771200000 | 703.5 |
| 1594857600000 | 700.8 |
| 1594944000000 | 698.54 |
| 1595203200000 | 704.08 |
| 1595289600000 | 711.77 |
| 1595376000000 | 712.2 |
| 1595462400000 | 708.6 |
| 1595548800000 | 701.45 |
| 1595808000000 | 702.61 |
| 1595894400000 | 713.08 |
| 1595980800000 | 712.88 |
| 1596067200000 | 701.66 |
| 1596153600000 | 705.35 |
| 1596412800000 | 713.48 |
| 1596499200000 | 717.39 |
| 1596585600000 | 734.18 |
| 1596672000000 | 729.87 |
| 1596758400000 | 731.33 |
| 1597017600000 | 735.48 |
| 1597104000000 | 746.24 |
| 1597190400000 | 752.79 |
| 1597276800000 | 749.76 |
| 1597363200000 | 744.25 |
| 1597622400000 | 745.81 |
| 1597708800000 | 747.44 |
| 1597795200000 | 746.64 |
| 1597881600000 | 740.11 |
| 1597968000000 | 737.79 |
| 1598227200000 | 742.95 |
| 1598313600000 | 739.32 |
| 1598400000000 | 750.73 |
| 1598486400000 | 747.79 |
| 1598572800000 | 754.4 |
| 1598832000000 | 757.81 |
| 1598918400000 | 745.46 |
| 1599004800000 | 746.72 |
| 1599091200000 | 734.7 |
| 1599177600000 | 721.93 |
| 1599436800000 | 731.73 |
| 1599523200000 | 721.5 |
| 1599609600000 | 720.76 |
| 1599696000000 | 712.67 |
| 1599782400000 | 704.54 |
| 1600041600000 | 713.12 |
| 1600128000000 | 720.52 |
| 1600214400000 | 729.57 |
| 1600300800000 | 724.91 |
| 1600387200000 | 720.89 |
| 1600646400000 | 683.39 |
| 1600732800000 | 676.58 |
| 1600819200000 | 685.9 |
| 1600905600000 | 679.53 |
| 1600992000000 | 685.29 |
| 1601251200000 | 709.84 |
| 1601337600000 | 703.53 |
| 1601424000000 | 709.52 |
| 1601510400000 | 714.29 |
| 1601596800000 | 722.71 |
| 1601856000000 | 730.59 |
| 1601942400000 | 734.93 |
| 1602028800000 | 728.13 |
| 1602115200000 | 734.63 |
| 1602201600000 | 740.99 |
| 1602460800000 | 747.14 |
| 1602547200000 | 732.01 |
| 1602633600000 | 734.55 |
| 1602720000000 | 718.52 |
| 1602806400000 | 721.94 |
| 1603065600000 | 724.99 |
| 1603152000000 | 724.95 |
| 1603238400000 | 730.21 |
| 1603324800000 | 730.31 |
| 1603411200000 | 739.7 |
| 1603670400000 | 729.86 |
| 1603756800000 | 721.09 |
| 1603843200000 | 702.43 |
| 1603929600000 | 695.6 |
| 1604016000000 | 698.01 |
| 1604275200000 | 697.68 |
| 1604361600000 | 723.07 |
| 1604448000000 | 731.37 |
| 1604534400000 | 743.51 |
| 1604620800000 | 744.5 |
| 1604880000000 | 782.5 |
| 1604966400000 | 797 |
| 1605052800000 | 811.98 |
| 1605139200000 | 804.43 |
| 1605225600000 | 809.35 |
| 1605484800000 | 820.14 |
| 1605571200000 | 826.76 |
| 1605657600000 | 839.13 |
| 1605744000000 | 827.72 |
| 1605830400000 | 830.55 |
| 1606089600000 | 830.63 |
| 1606176000000 | 843.94 |
| 1606262400000 | 834.85 |
| 1606348800000 | 825.35 |
| 1606435200000 | 825.06 |
| 1606694400000 | 816.24 |
| 1606780800000 | 844.21 |
| 1606867200000 | 846.74 |
| 1606953600000 | 867.9 |
| 1607040000000 | 862.32 |
| 1607299200000 | 837.56 |
| 1607385600000 | 842.26 |
| 1607472000000 | 850.53 |
| 1607558400000 | 826.8 |
| 1607644800000 | 809.67 |
| 1607904000000 | 833.73 |
| 1607990400000 | 847.22 |
| 1608076800000 | 865.91 |
| 1608163200000 | 875.62 |
| 1608249600000 | 859.51 |
| 1608508800000 | 832.18 |
| 1608595200000 | 842.1 |
| 1608681600000 | 876.64 |
| 1608768000000 | 887.26 |
| 1608854400000 | 887.26 |
| 1609113600000 | 881.32 |
| 1609200000000 | 890.43 |
| 1609286400000 | 893.16 |
| 1609372800000 | 885.59 |
| 1609718400000 | 881.99 |
| 1609804800000 | 887.28 |
| 1609891200000 | 907.98 |
| 1609977600000 | 906.42 |
| 1610064000000 | 914.41 |
| 1610323200000 | 896.4 |
| 1610409600000 | 903.42 |
| 1610496000000 | 903.91 |
| 1610582400000 | 912.25 |
| 1610668800000 | 896.07 |
| 1610928000000 | 898.16 |
| 1611014400000 | 892.73 |
| 1611100800000 | 899.88 |
| 1611187200000 | 906.64 |
| 1611273600000 | 898.64 |
| 1611532800000 | 888.13 |
| 1611619200000 | 896.1 |
| 1611705600000 | 884.72 |
| 1611792000000 | 886.2 |
| 1611878400000 | 875.99 |
| 1612137600000 | 885.45 |
| 1612224000000 | 894.23 |
| 1612310400000 | 896.42 |
| 1612396800000 | 903.9 |
| 1612483200000 | 916.69 |
| 1612742400000 | 916.71 |
| 1612828800000 | 922.45 |
| 1612915200000 | 918.78 |
| 1613001600000 | 919.29 |
| 1613088000000 | 924.74 |
| 1613347200000 | 954.48 |
| 1613433600000 | 954.01 |
| 1613520000000 | 938.3 |
| 1613606400000 | 933.94 |
| 1613692800000 | 945.29 |
| 1613952000000 | 945.24 |
| 1614038400000 | 954.18 |
| 1614124800000 | 962.63 |
| 1614211200000 | 958.54 |
| 1614297600000 | 931.47 |
| 1614556800000 | 943.76 |
| 1614643200000 | 943.67 |
| 1614729600000 | 961.9 |
| 1614816000000 | 958 |
| 1614902400000 | 931.77 |
| 1615161600000 | 939.88 |
| 1615248000000 | 951.77 |
| 1615334400000 | 950.65 |
| 1615420800000 | 959.89 |
| 1615507200000 | 958.2 |
| 1615766400000 | 954.8 |
| 1615852800000 | 973.12 |
| 1615939200000 | 960.87 |
| 1616025600000 | 967.18 |
| 1616112000000 | 956.95 |
| 1616371200000 | 956.22 |
| 1616457600000 | 955.27 |
| 1616544000000 | 952.21 |
| 1616630400000 | 952.19 |
| 1616716800000 | 965.39 |
| 1616976000000 | 958.53 |
| 1617062400000 | 964.75 |
| 1617148800000 | 964.79 |
| 1617235200000 | 977.6 |
| 1617321600000 | 977.76 |
| 1617580800000 | 983.07 |
| 1617667200000 | 991.19 |
| 1617753600000 | 995.23 |
| 1617840000000 | 997.31 |
| 1617926400000 | 997.45 |
| 1618185600000 | 996.65 |
| 1618272000000 | 999.32 |
| 1618358400000 | 1003.87 |
| 1618444800000 | 1009.82 |
| 1618531200000 | 1015.95 |
| 1618790400000 | 1029.72 |
| 1618876800000 | 1009.54 |
| 1618963200000 | 1004.91 |
| 1619049600000 | 1009.71 |
| 1619136000000 | 1009.87 |
| 1619395200000 | 1017.86 |
| 1619481600000 | 1016.69 |
| 1619568000000 | 1018.52 |
| 1619654400000 | 1021.92 |
| 1619740800000 | 1012.2 |
| 1620000000000 | 1018.19 |
| 1620086400000 | 1005.08 |
| 1620172800000 | 1016.15 |
| 1620259200000 | 1017.63 |
| 1620345600000 | 1035.55 |
| 1620604800000 | 1051.95 |
| 1620691200000 | 1027.2 |
| 1620777600000 | 1025.05 |
| 1620864000000 | 1018.82 |
| 1620950400000 | 1038.37 |
| 1621209600000 | 1035.7 |
| 1621296000000 | 1048.82 |
| 1621382400000 | 1038.9 |
| 1621468800000 | 1050.14 |
| 1621555200000 | 1049.44 |
| 1621814400000 | 1054.51 |
| 1621900800000 | 1052.01 |
| 1621987200000 | 1054.69 |
| 1622073600000 | 1061 |
| 1622160000000 | 1063.82 |
| 1622419200000 | 1066.57 |
| 1622505600000 | 1071.8 |
| 1622592000000 | 1072.16 |
| 1622678400000 | 1061.77 |
| 1622764800000 | 1067.27 |
| 1623024000000 | 1076.45 |
| 1623110400000 | 1076.61 |
| 1623196800000 | 1062.48 |
| 1623283200000 | 1062.17 |
| 1623369600000 | 1068.56 |
| 1623628800000 | 1069.49 |
| 1623715200000 | 1066.6 |
| 1623801600000 | 1070.05 |
| 1623888000000 | 1059.21 |
| 1623974400000 | 1029.59 |
| 1624233600000 | 1049.64 |
| 1624320000000 | 1055.98 |
| 1624406400000 | 1056.64 |
| 1624492800000 | 1052.09 |
| 1624579200000 | 1056.61 |
| 1624838400000 | 1047 |
| 1624924800000 | 1043.39 |
| 1625011200000 | 1034.42 |
| 1625097600000 | 1043.9 |
| 1625184000000 | 1044.65 |
| 1625443200000 | 1063.12 |
| 1625529600000 | 1053.07 |
| 1625616000000 | 1056.62 |
| 1625702400000 | 1035.04 |
| 1625788800000 | 1056.49 |
| 1626048000000 | 1064.42 |
| 1626134400000 | 1058.69 |
| 1626220800000 | 1053.64 |
| 1626307200000 | 1040.56 |
| 1626393600000 | 1034.42 |
| 1626652800000 | 999.14 |
| 1626739200000 | 999.25 |
| 1626825600000 | 1027.68 |
| 1626912000000 | 1039.38 |
| 1626998400000 | 1047.7 |
| 1627257600000 | 1053.39 |
| 1627344000000 | 1055.53 |
| 1627430400000 | 1059.58 |
| 1627516800000 | 1066.47 |
| 1627603200000 | 1058.73 |
| 1627862400000 | 1067.22 |
| 1627948800000 | 1066.53 |
| 1628035200000 | 1075.14 |
| 1628121600000 | 1081.32 |
| 1628208000000 | 1082.97 |
| 1628467200000 | 1081.32 |
| 1628553600000 | 1085.63 |
| 1628640000000 | 1095.59 |
| 1628726400000 | 1091.87 |
| 1628812800000 | 1096.55 |
| 1629072000000 | 1092.74 |
| 1629158400000 | 1078.84 |
| 1629244800000 | 1085.17 |
| 1629331200000 | 1066.96 |
| 1629417600000 | 1070.65 |
| 1629676800000 | 1081.07 |
| 1629763200000 | 1086.42 |
| 1629849600000 | 1092.64 |
| 1629936000000 | 1089.08 |
| 1630022400000 | 1093.44 |
| 1630281600000 | 1094.6 |
| 1630368000000 | 1094.53 |
| 1630454400000 | 1105.27 |
| 1630540800000 | 1105.73 |
| 1630627200000 | 1106.34 |
| 1630886400000 | 1107.4 |
| 1630972800000 | 1098.16 |
| 1631059200000 | 1082.87 |
| 1631145600000 | 1088.63 |
| 1631232000000 | 1085.91 |
| 1631491200000 | 1091.68 |
| 1631577600000 | 1088.19 |
| 1631664000000 | 1078.06 |
| 1631750400000 | 1083.98 |
| 1631836800000 | 1077.14 |
| 1632096000000 | 1054.34 |
| 1632182400000 | 1066.77 |
| 1632268800000 | 1080.44 |
| 1632355200000 | 1089.83 |
| 1632441600000 | 1074.34 |
| 1632700800000 | 1076.49 |
| 1632787200000 | 1043.4 |
| 1632873600000 | 1037.93 |
| 1632960000000 | 1036.56 |
| 1633046400000 | 1035.81 |
| 1633305600000 | 1030.73 |
| 1633392000000 | 1042.48 |
| 1633478400000 | 1024.31 |
| 1633564800000 | 1036.63 |
| 1633651200000 | 1038.81 |
| 1633910400000 | 1038.25 |
| 1633996800000 | 1040.57 |
| 1634083200000 | 1049.77 |
| 1634169600000 | 1058.93 |
| 1634256000000 | 1074.03 |
| 1634515200000 | 1069.71 |
| 1634601600000 | 1082.49 |
| 1634688000000 | 1079.05 |
| 1634774400000 | 1076.47 |
| 1634860800000 | 1069 |
| 1635120000000 | 1068.99 |
| 1635206400000 | 1080.94 |
| 1635292800000 | 1074.31 |
| 1635379200000 | 1080.79 |
| 1635465600000 | 1070.85 |
| 1635724800000 | 1073.21 |
| 1635811200000 | 1067.54 |
| 1635897600000 | 1066.78 |
| 1635984000000 | 1058.85 |
| 1636070400000 | 1061.78 |
| 1636329600000 | 1063.48 |
| 1636416000000 | 1056.78 |
| 1636502400000 | 1063.93 |
| 1636588800000 | 1063.43 |
| 1636675200000 | 1064.18 |
| 1636934400000 | 1069.11 |
| 1637020800000 | 1064.68 |
| 1637107200000 | 1058.64 |
| 1637193600000 | 1067.67 |
| 1637280000000 | 1064.25 |
| 1637539200000 | 1061.87 |
| 1637625600000 | 1053.46 |
| 1637712000000 | 1052.04 |
| 1637798400000 | 1057.01 |
| 1637884800000 | 1026.16 |
| 1638144000000 | 1031.36 |
| 1638230400000 | 1014.95 |
| 1638316800000 | 1039.66 |
| 1638403200000 | 1029.26 |
| 1638489600000 | 1020.83 |
| 1638748800000 | 1031.53 |
| 1638835200000 | 1044.44 |
| 1638921600000 | 1043.5 |
| 1639008000000 | 1039.99 |
| 1639094400000 | 1034.55 |
| 1639353600000 | 1021.85 |
| 1639440000000 | 1021.45 |
| 1639526400000 | 1013.24 |
| 1639612800000 | 1029.46 |
| 1639699200000 | 1027.85 |
| 1639958400000 | 1016.89 |
| 1640044800000 | 1030.18 |
| 1640131200000 | 1050.72 |
| 1640217600000 | 1061.7 |
| 1640304000000 | 1062.85 |
| 1640563200000 | 1063.3 |
| 1640649600000 | 1063.85 |
| 1640736000000 | 1081.93 |
| 1640822400000 | 1082.08 |
| 1640908800000 | 1082.99 |
| 1641168000000 | 1075.28 |
| 1641254400000 | 1098.48 |
| 1641340800000 | 1100.65 |
| 1641427200000 | 1087.72 |
| 1641513600000 | 1093.21 |
| 1641772800000 | 1084 |
| 1641859200000 | 1091.42 |
| 1641945600000 | 1097.54 |
| 1642032000000 | 1102.12 |
| 1642118400000 | 1087.86 |
| 1642377600000 | 1093.13 |
| 1642464000000 | 1080.3 |
| 1642550400000 | 1083.61 |
| 1642636800000 | 1084.7 |
| 1642723200000 | 1057.92 |
| 1642982400000 | 1017.44 |
| 1643068800000 | 1029.46 |
| 1643155200000 | 1043.07 |
| 1643241600000 | 1036.63 |
| 1643328000000 | 1030.79 |
| 1643587200000 | 1038.46 |
| 1643673600000 | 1052.05 |
| 1643760000000 | 1067.05 |
| 1643846400000 | 1058.12 |
| 1643932800000 | 1035.05 |
| 1644192000000 | 1039.38 |
| 1644278400000 | 1038.92 |
| 1644364800000 | 1055.35 |
| 1644451200000 | 1062.73 |
| 1644537600000 | 1055.03 |
| 1644796800000 | 1025.55 |
| 1644883200000 | 1038.46 |
| 1644969600000 | 1039 |
| 1645056000000 | 1030.57 |
| 1645142400000 | 1022.43 |
| 1645401600000 | 1015.49 |
| 1645488000000 | 1012.15 |
| 1645574400000 | 1012.56 |
| 1645660800000 | 949.31 |
| 1645747200000 | 996.02 |
| 1646006400000 | 1000.68 |
| 1646092800000 | 960.22 |
| 1646179200000 | 963.26 |
| 1646265600000 | 940.95 |
| 1646352000000 | 904.82 |
| 1646611200000 | 886.77 |
| 1646697600000 | 882.58 |
| 1646784000000 | 928.97 |
| 1646870400000 | 917.67 |
| 1646956800000 | 925.28 |
| 1647216000000 | 944.26 |
| 1647302400000 | 939.42 |
| 1647388800000 | 964.53 |
| 1647475200000 | 972.23 |
| 1647561600000 | 981.74 |
| 1647820800000 | 974.45 |
| 1647907200000 | 988.78 |
| 1647993600000 | 972.3 |
| 1648080000000 | 967.37 |
| 1648166400000 | 966.8 |
| 1648425600000 | 960.95 |
| 1648512000000 | 980.56 |
| 1648598400000 | 971.62 |
| 1648684800000 | 962.19 |
| 1648771200000 | 960.59 |
| 1649030400000 | 964.61 |
| 1649116800000 | 972.55 |
| 1649203200000 | 959.31 |
| 1649289600000 | 953.87 |
| 1649376000000 | 957.73 |
| 1649635200000 | 957.02 |
| 1649721600000 | 945.88 |
| 1649808000000 | 941.29 |
| 1649894400000 | 948.08 |
| 1649980800000 | 948.08 |
| 1650240000000 | 946.09 |
| 1650326400000 | 940.23 |
| 1650412800000 | 952.29 |
| 1650499200000 | 955.94 |
| 1650585600000 | 930.31 |
| 1650844800000 | 913.45 |
| 1650931200000 | 901.52 |
| 1651017600000 | 888.17 |
| 1651104000000 | 890.19 |
| 1651190400000 | 898.23 |
| 1651449600000 | 895.81 |
| 1651536000000 | 890.95 |
| 1651622400000 | 873.23 |
| 1651708800000 | 857.41 |
| 1651795200000 | 836.16 |
| 1652054400000 | 815.51 |
| 1652140800000 | 821.38 |
| 1652227200000 | 832.5 |
| 1652313600000 | 822.79 |
| 1652400000000 | 839.91 |
| 1652659200000 | 845.63 |
| 1652745600000 | 866.7 |
| 1652832000000 | 854.93 |
| 1652918400000 | 846.42 |
| 1653004800000 | 854.61 |
| 1653264000000 | 875.64 |
| 1653350400000 | 861.19 |
| 1653436800000 | 867.98 |
| 1653523200000 | 881.66 |
| 1653609600000 | 888.11 |
| 1653868800000 | 897.01 |
| 1653955200000 | 885.66 |
| 1654041600000 | 870.36 |
| 1654128000000 | 873.6 |
| 1654214400000 | 872.15 |
| 1654473600000 | 886.62 |
| 1654560000000 | 880.82 |
| 1654646400000 | 875.64 |
| 1654732800000 | 863.44 |
| 1654819200000 | 833.32 |
| 1655078400000 | 800.79 |
| 1655164800000 | 786.79 |
| 1655251200000 | 808.4 |
| 1655337600000 | 799.68 |
| 1655424000000 | 798.57 |
| 1655683200000 | 810.46 |
| 1655769600000 | 808.1 |
| 1655856000000 | 809.72 |
| 1655942400000 | 797.42 |
| 1656028800000 | 819.72 |
| 1656288000000 | 823.99 |
| 1656374400000 | 821.53 |
| 1656460800000 | 803.78 |
| 1656547200000 | 787.75 |
| 1656633600000 | 779.13 |
| 1656892800000 | 788.49 |
| 1656979200000 | 760 |
| 1657065600000 | 769.16 |
| 1657152000000 | 785.66 |
| 1657238400000 | 791.86 |
| 1657497600000 | 781.06 |
| 1657584000000 | 787.46 |
| 1657670400000 | 785.07 |
| 1657756800000 | 760.08 |
| 1657843200000 | 774.99 |
| 1658102400000 | 795.25 |
| 1658188800000 | 806.71 |
| 1658275200000 | 804.46 |
| 1658361600000 | 809.1 |
| 1658448000000 | 819.79 |
| 1658707200000 | 821.32 |
| 1658793600000 | 810.15 |
| 1658880000000 | 814.83 |
| 1658966400000 | 822.92 |
| 1659052800000 | 840.39 |
| 1659312000000 | 850.22 |
| 1659398400000 | 840.46 |
| 1659484800000 | 840.31 |
| 1659571200000 | 844.96 |
| 1659657600000 | 833.15 |
| 1659916800000 | 844.16 |
| 1660003200000 | 836 |
| 1660089600000 | 868.16 |
| 1660176000000 | 863.48 |
| 1660262400000 | 860 |
| 1660521600000 | 860.06 |
| 1660608000000 | 858.91 |
| 1660694400000 | 844.67 |
| 1660780800000 | 842.97 |
| 1660867200000 | 817.48 |
| 1661126400000 | 804.08 |
| 1661212800000 | 799.79 |
| 1661299200000 | 791.44 |
| 1661385600000 | 788.16 |
| 1661472000000 | 776.87 |
| 1661731200000 | 770.42 |
| 1661817600000 | 764.08 |
| 1661904000000 | 759.82 |
| 1661990400000 | 732.94 |
| 1662076800000 | 753.64 |
| 1662336000000 | 745.19 |
| 1662422400000 | 759.42 |
| 1662508800000 | 751.56 |
| 1662595200000 | 749.94 |
| 1662681600000 | 769.23 |
| 1662940800000 | 794.9 |
| 1663027200000 | 767.2 |
| 1663113600000 | 754.73 |
| 1663200000000 | 753.05 |
| 1663286400000 | 747.72 |
| 1663545600000 | 745.95 |
| 1663632000000 | 731.18 |
| 1663718400000 | 731.52 |
| 1663804800000 | 713.7 |
| 1663891200000 | 672.73 |
| 1664150400000 | 650.98 |
| 1664236800000 | 628.02 |
| 1664323200000 | 623.55 |
| 1664409600000 | 613 |
| 1664496000000 | 634.26 |
| 1664755200000 | 649.9 |
| 1664841600000 | 675.55 |
| 1664928000000 | 651.06 |
| 1665014400000 | 644.37 |
| 1665100800000 | 633.29 |
| 1665360000000 | 626.47 |
| 1665446400000 | 619.04 |
| 1665532800000 | 599.98 |
| 1665619200000 | 629.49 |
| 1665705600000 | 637.71 |
| 1665964800000 | 664.27 |
| 1666051200000 | 658.74 |
| 1666137600000 | 642.88 |
| 1666224000000 | 652.45 |
| 1666310400000 | 636.84 |
| 1666569600000 | 657.43 |
| 1666656000000 | 681.47 |
| 1666742400000 | 693.83 |
| 1666828800000 | 695.31 |
| 1666915200000 | 687.49 |
| 1667174400000 | 686.43 |
| 1667260800000 | 695.19 |
| 1667347200000 | 694.2 |
| 1667433600000 | 672.22 |
| 1667520000000 | 689.33 |
| 1667779200000 | 704.07 |
| 1667865600000 | 716.42 |
| 1667952000000 | 704.07 |
| 1668038400000 | 750.8 |
| 1668124800000 | 763.51 |
| 1668384000000 | 763.61 |
| 1668470400000 | 767.49 |
| 1668556800000 | 755.46 |
| 1668643200000 | 752.53 |
| 1668729600000 | 775.84 |
| 1668988800000 | 766.75 |
| 1669075200000 | 774.62 |
| 1669161600000 | 792.41 |
| 1669248000000 | 804.24 |
| 1669334400000 | 799.7 |
| 1669593600000 | 784.78 |
| 1669680000000 | 780.58 |
| 1669766400000 | 772.17 |
| 1669852800000 | 800.68 |
| 1669939200000 | 799.39 |
| 1670198400000 | 797.88 |
| 1670284800000 | 794.52 |
| 1670371200000 | 788.09 |
| 1670457600000 | 784.19 |
| 1670544000000 | 794.47 |
| 1670803200000 | 784.82 |
| 1670889600000 | 806.43 |
| 1670976000000 | 807.16 |
| 1671062400000 | 786.68 |
| 1671148800000 | 766.27 |
| 1671408000000 | 765.73 |
| 1671494400000 | 765.47 |
| 1671580800000 | 777.56 |
| 1671667200000 | 767.36 |
| 1671753600000 | 771.36 |
| 1672012800000 | 771.36 |
| 1672099200000 | 768.53 |
| 1672185600000 | 773.61 |
| 1672272000000 | 778.95 |
| 1672358400000 | 769.4 |
| 1672617600000 | 769.4 |
| 1672704000000 | 782.36 |
| 1672790400000 | 799.24 |
| 1672876800000 | 795.24 |
| 1672963200000 | 810.44 |
| 1673222400000 | 821.5 |
| 1673308800000 | 814.5 |
| 1673395200000 | 816.42 |
| 1673481600000 | 835.46 |
| 1673568000000 | 842.85 |
| 1673827200000 | 848.66 |
| 1673913600000 | 850.4 |
| 1674000000000 | 856.59 |
| 1674086400000 | 843.26 |
| 1674172800000 | 849.87 |
| 1674432000000 | 853.87 |
| 1674518400000 | 852.57 |
| 1674604800000 | 856.95 |
| 1674691200000 | 863.97 |
| 1674777600000 | 870.91 |
| 1675036800000 | 871.5 |
| 1675123200000 | 861.33 |
| 1675209600000 | 864.43 |
| 1675296000000 | 890.09 |
| 1675382400000 | 872.51 |
| 1675641600000 | 855.14 |
| 1675728000000 | 852.14 |
| 1675814400000 | 860.65 |
| 1675900800000 | 864.81 |
| 1675987200000 | 845.91 |
| 1676246400000 | 851.73 |
| 1676332800000 | 853.49 |
| 1676419200000 | 840.68 |
| 1676505600000 | 844.91 |
| 1676592000000 | 839.03 |
| 1676851200000 | 842.79 |
| 1676937600000 | 839.39 |
| 1677024000000 | 831.76 |
| 1677110400000 | 833.18 |
| 1677196800000 | 823.78 |
| 1677456000000 | 840.5 |
| 1677542400000 | 847.3 |
| 1677628800000 | 832.62 |
| 1677715200000 | 825.27 |
| 1677801600000 | 832.71 |
| 1678060800000 | 840.17 |
| 1678147200000 | 823.92 |
| 1678233600000 | 819.08 |
| 1678320000000 | 818.96 |
| 1678406400000 | 815.49 |
| 1678665600000 | 793.96 |
| 1678752000000 | 805.85 |
| 1678838400000 | 772.78 |
| 1678924800000 | 789.33 |
| 1679011200000 | 773.28 |
| 1679270400000 | 785.37 |
| 1679356800000 | 799.2 |
| 1679443200000 | 798.31 |
| 1679529600000 | 800.11 |
| 1679616000000 | 780.39 |
| 1679875200000 | 787.68 |
| 1679961600000 | 789.31 |
| 1680048000000 | 803.58 |
| 1680134400000 | 824.6 |
| 1680220800000 | 824.87 |
| 1680480000000 | 826.22 |
| 1680566400000 | 832.05 |
| 1680652800000 | 823.19 |
| 1680739200000 | 836.29 |
| 1680825600000 | 836.29 |
| 1681084800000 | 831.19 |
| 1681171200000 | 844.12 |
| 1681257600000 | 850.43 |
| 1681344000000 | 855.82 |
| 1681430400000 | 856.93 |
| 1681689600000 | 850.14 |
| 1681776000000 | 858.34 |
| 1681862400000 | 858.92 |
| 1681948800000 | 858.3 |
| 1682035200000 | 857.82 |
| 1682294400000 | 862.56 |
| 1682380800000 | 854.93 |
| 1682467200000 | 864.6 |
| 1682553600000 | 866.69 |
| 1682640000000 | 877.74 |
| 1682899200000 | 874.4 |
| 1682985600000 | 863.2 |
| 1683072000000 | 864.76 |
| 1683158400000 | 860.45 |
| 1683244800000 | 874.32 |
| 1683504000000 | 875.26 |
| 1683590400000 | 869.07 |
| 1683676800000 | 867.18 |
| 1683763200000 | 860.6 |
| 1683849600000 | 856.34 |
| 1684108800000 | 864.74 |
| 1684195200000 | 859.77 |
| 1684281600000 | 854.89 |
| 1684368000000 | 850.86 |
| 1684454400000 | 854.55 |
| 1684713600000 | 857.15 |
| 1684800000000 | 858.64 |
| 1684886400000 | 838.03 |
| 1684972800000 | 828.49 |
| 1685059200000 | 826.78 |
| 1685318400000 | 828.2 |
| 1685404800000 | 833.41 |
| 1685491200000 | 824.86 |
| 1685577600000 | 839.91 |
| 1685664000000 | 850.39 |
| 1685923200000 | 840.73 |
| 1686009600000 | 847.82 |
| 1686096000000 | 848.05 |
| 1686182400000 | 850.57 |
| 1686268800000 | 851.88 |
| 1686528000000 | 847.51 |
| 1686614400000 | 850.21 |
| 1686700800000 | 855.36 |
| 1686787200000 | 852.09 |
| 1686873600000 | 857.78 |
| 1687132800000 | 851.96 |
| 1687219200000 | 844.9 |
| 1687305600000 | 832.7 |
| 1687392000000 | 821.76 |
| 1687478400000 | 809.12 |
| 1687737600000 | 810.49 |
| 1687824000000 | 817.33 |
| 1687910400000 | 817.72 |
| 1687996800000 | 810.48 |
| 1688083200000 | 825.36 |
| 1688342400000 | 831.63 |
| 1688428800000 | 832.82 |
| 1688515200000 | 823 |
| 1688601600000 | 804.42 |
| 1688688000000 | 812.45 |
| 1688947200000 | 813.65 |
| 1689033600000 | 824.01 |
| 1689120000000 | 852.33 |
| 1689206400000 | 863.99 |
| 1689292800000 | 862.28 |
| 1689552000000 | 856.41 |
| 1689638400000 | 868.68 |
| 1689724800000 | 886.32 |
| 1689811200000 | 885.09 |
| 1689897600000 | 880.04 |
| 1690156800000 | 879.81 |
| 1690243200000 | 881.38 |
| 1690329600000 | 891.12 |
| 1690416000000 | 882.6 |
| 1690502400000 | 878.44 |
| 1690761600000 | 877.32 |
| 1690848000000 | 863.88 |
| 1690934400000 | 842.83 |
| 1691020800000 | 846.04 |
| 1691107200000 | 854.94 |
| 1691366400000 | 853.09 |
| 1691452800000 | 845.36 |
| 1691539200000 | 848.53 |
| 1691625600000 | 856.36 |
| 1691712000000 | 844.9 |
| 1691971200000 | 839.25 |
| 1692057600000 | 837.28 |
| 1692144000000 | 835.45 |
| 1692230400000 | 828.04 |
| 1692316800000 | 819.89 |
| 1692576000000 | 811.82 |
| 1692662400000 | 813.79 |
| 1692748800000 | 818.71 |
| 1692835200000 | 817.6 |
| 1692921600000 | 809.9 |
| 1693180800000 | 811.44 |
| 1693267200000 | 831.66 |
| 1693353600000 | 842.87 |
| 1693440000000 | 840.35 |
| 1693526400000 | 834.35 |
| 1693785600000 | 832.57 |
| 1693872000000 | 823.48 |
| 1693958400000 | 818.55 |
| 1694044800000 | 815.49 |
| 1694131200000 | 820.61 |
| 1694390400000 | 828.09 |
| 1694476800000 | 828.31 |
| 1694563200000 | 833.84 |
| 1694649600000 | 843.33 |
| 1694736000000 | 841.33 |
| 1694995200000 | 826.47 |
| 1695081600000 | 829.81 |
| 1695168000000 | 846.53 |
| 1695254400000 | 834.87 |
| 1695340800000 | 831.56 |
| 1695600000000 | 816.66 |
| 1695686400000 | 817.85 |
| 1695772800000 | 803.79 |
| 1695859200000 | 799.81 |
| 1695945600000 | 808.57 |
| 1696204800000 | 787.83 |
| 1696291200000 | 773.26 |
| 1696377600000 | 771.18 |
| 1696464000000 | 781.18 |
| 1696550400000 | 790.08 |
| 1696809600000 | 783.33 |
| 1696896000000 | 807.73 |
| 1696982400000 | 810.65 |
| 1697068800000 | 801.29 |
| 1697155200000 | 786 |
| 1697414400000 | 794.53 |
| 1697500800000 | 800.95 |
| 1697587200000 | 787.29 |
| 1697673600000 | 774.5 |
| 1697760000000 | 767.12 |
| 1698019200000 | 770.35 |
| 1698105600000 | 764.06 |
| 1698192000000 | 758.59 |
| 1698278400000 | 756.48 |
| 1698364800000 | 752.61 |
| 1698624000000 | 756.8 |
| 1698710400000 | 760.58 |
| 1698796800000 | 765.41 |
| 1698883200000 | 787.52 |
| 1698969600000 | 812.08 |
| 1699228800000 | 803.73 |
| 1699315200000 | 802.54 |
| 1699401600000 | 802.25 |
| 1699488000000 | 811.63 |
| 1699574400000 | 798.77 |
| 1699833600000 | 806.51 |
| 1699920000000 | 839.18 |
| 1700006400000 | 842.83 |
| 1700092800000 | 832.24 |
| 1700179200000 | 844.2 |
| 1700438400000 | 847.84 |
| 1700524800000 | 842.57 |
| 1700611200000 | 840.97 |
| 1700697600000 | 846.2 |
| 1700784000000 | 853.54 |
| 1701043200000 | 854.24 |
| 1701129600000 | 858.18 |
| 1701216000000 | 864.93 |
| 1701302400000 | 857.76 |
| 1701388800000 | 864.55 |
| 1701648000000 | 863.68 |
| 1701734400000 | 868.59 |
| 1701820800000 | 878.59 |
| 1701907200000 | 877.87 |
| 1701993600000 | 879.65 |
| 1702252800000 | 881.53 |
| 1702339200000 | 877.12 |
| 1702425600000 | 875.81 |
| 1702512000000 | 918.51 |
| 1702598400000 | 906.01 |
| 1702857600000 | 901.62 |
| 1702944000000 | 912.54 |
| 1703030400000 | 921.39 |
| 1703116800000 | 916.41 |
| 1703203200000 | 923.54 |
| 1703462400000 | 923.54 |
| 1703548800000 | 923.11 |
| 1703635200000 | 933.26 |
| 1703721600000 | 929.15 |
| 1703808000000 | 925.97 |
| 1704153600000 | 912.87 |
| 1704240000000 | 907.68 |
| 1704326400000 | 919.96 |
| 1704412800000 | 920.13 |
| 1704672000000 | 930.23 |
| 1704758400000 | 921.29 |
| 1704844800000 | 916.19 |
| 1704931200000 | 897.55 |
| 1705017600000 | 906.18 |
| 1705276800000 | 901.81 |
| 1705363200000 | 891.33 |
| 1705449600000 | 873.43 |
| 1705536000000 | 876.55 |
| 1705622400000 | 876.06 |
| 1705881600000 | 892.58 |
| 1705968000000 | 884.15 |
| 1706054400000 | 896.03 |
| 1706140800000 | 891.84 |
| 1706227200000 | 899.42 |
| 1706486400000 | 892.94 |
| 1706572800000 | 895.51 |
| 1706659200000 | 897.15 |
| 1706745600000 | 882.46 |
| 1706832000000 | 883.24 |
| 1707091200000 | 865.97 |
| 1707177600000 | 874.32 |
| 1707264000000 | 870.87 |
| 1707350400000 | 863.48 |
| 1707436800000 | 860.87 |
| 1707696000000 | 866.07 |
| 1707782400000 | 850.14 |
| 1707868800000 | 853.88 |
| 1707955200000 | 864.01 |
| 1708041600000 | 873.71 |
| 1708300800000 | 873.52 |
| 1708387200000 | 886.68 |
| 1708473600000 | 882.46 |
| 1708560000000 | 885.46 |
| 1708646400000 | 888.25 |
| 1708905600000 | 885.08 |
| 1708992000000 | 885.54 |
| 1709078400000 | 881.08 |
| 1709164800000 | 884.9 |
| 1709251200000 | 897.2 |
| 1709510400000 | 894.54 |
| 1709596800000 | 900.5 |
| 1709683200000 | 909.07 |
| 1709769600000 | 919.05 |
| 1709856000000 | 926.46 |
| 1710115200000 | 919.89 |
| 1710201600000 | 922.18 |
| 1710288000000 | 921.07 |
| 1710374400000 | 914.39 |
| 1710460800000 | 915.63 |
| 1710720000000 | 912.82 |
| 1710806400000 | 908.42 |
| 1710892800000 | 913.64 |
| 1710979200000 | 928.99 |
| 1711065600000 | 927.69 |
| 1711324800000 | 926.67 |
| 1711411200000 | 929.76 |
| 1711497600000 | 932.25 |
| 1711584000000 | 934.58 |
| 1711670400000 | 934.58 |
| 1711929600000 | 929.37 |
| 1712016000000 | 921 |
| 1712102400000 | 926.02 |
| 1712188800000 | 938.64 |
| 1712275200000 | 922.53 |
| 1712534400000 | 929.95 |
| 1712620800000 | 925.4 |
| 1712707200000 | 918.16 |
| 1712793600000 | 909.49 |
| 1712880000000 | 905.01 |
| 1713139200000 | 907.48 |
| 1713225600000 | 888.23 |
| 1713312000000 | 891.52 |
| 1713398400000 | 900.31 |
| 1713484800000 | 899.14 |
| 1713744000000 | 905.51 |
| 1713830400000 | 921 |
| 1713916800000 | 913.79 |
| 1714003200000 | 917.11 |
| 1714089600000 | 925.15 |
| 1714348800000 | 936.1 |
| 1714435200000 | 930.31 |
| 1714521600000 | 929.4 |
| 1714608000000 | 931.98 |
| 1714694400000 | 946.31 |
| 1714953600000 | 948.47 |
| 1715040000000 | 964.34 |
| 1715126400000 | 965.97 |
| 1715212800000 | 972.69 |
| 1715299200000 | 976.21 |
| 1715558400000 | 978.28 |
| 1715644800000 | 987.25 |
| 1715731200000 | 999.94 |
| 1715817600000 | 1009.82 |
| 1715904000000 | 1009.91 |
| 1716163200000 | 1011.67 |
| 1716249600000 | 1010.51 |
| 1716336000000 | 1008.09 |
| 1716422400000 | 1000.66 |
| 1716508800000 | 1004.72 |
| 1716768000000 | 1007.77 |
| 1716854400000 | 1005.69 |
| 1716940800000 | 989.79 |
| 1717027200000 | 1008.36 |
| 1717113600000 | 1010.15 |
| 1717372800000 | 1020.64 |
| 1717459200000 | 1017.3 |
| 1717545600000 | 1009.25 |
| 1717632000000 | 1015.25 |
| 1717718400000 | 1002.34 |
| 1717977600000 | 996.3 |
| 1718064000000 | 980.99 |
| 1718150400000 | 1005.01 |
| 1718236800000 | 988.12 |
| 1718323200000 | 977.51 |
| 1718582400000 | 979.21 |
| 1718668800000 | 990.21 |
| 1718755200000 | 991.48 |
| 1718841600000 | 998.13 |
| 1718928000000 | 988.19 |
| 1719187200000 | 999.43 |
| 1719273600000 | 989.44 |
| 1719360000000 | 982.03 |
| 1719446400000 | 986.13 |
| 1719532800000 | 980.64 |
| 1719792000000 | 985.37 |
| 1719878400000 | 981.34 |
| 1719964800000 | 1004.52 |
| 1720051200000 | 1014.07 |
| 1720137600000 | 1024.31 |
| 1720396800000 | 1028.1 |
| 1720483200000 | 1014.13 |
| 1720569600000 | 1029.06 |
| 1720656000000 | 1051.23 |
| 1720742400000 | 1057.15 |
| 1721001600000 | 1051.94 |
| 1721088000000 | 1050.4 |
| 1721174400000 | 1056.2 |
| 1721260800000 | 1060.5 |
| 1721347200000 | 1049.55 |
| 1721606400000 | 1053.53 |
| 1721692800000 | 1052.27 |
| 1721779200000 | 1049.24 |
| 1721865600000 | 1045.09 |
| 1721952000000 | 1060.22 |
| 1722211200000 | 1064.81 |
| 1722297600000 | 1068.16 |
| 1722384000000 | 1073.37 |
| 1722470400000 | 1054.7 |
| 1722556800000 | 1033.48 |
| 1722816000000 | 1005.51 |
| 1722902400000 | 1003.93 |
| 1722988800000 | 1022.73 |
| 1723075200000 | 1021.52 |
| 1723161600000 | 1032.7 |
| 1723420800000 | 1039.55 |
| 1723507200000 | 1048.24 |
| 1723593600000 | 1062.72 |
| 1723680000000 | 1073.58 |
| 1723766400000 | 1074.32 |
| 1724025600000 | 1089.71 |
| 1724112000000 | 1080.82 |
| 1724198400000 | 1085.87 |
| 1724284800000 | 1092.12 |
| 1724371200000 | 1110.01 |
| 1724630400000 | 1111.34 |
| 1724716800000 | 1110.66 |
| 1724803200000 | 1101.13 |
| 1724889600000 | 1097.33 |
| 1724976000000 | 1102.16 |
| 1725235200000 | 1106.13 |
| 1725321600000 | 1094.57 |
| 1725408000000 | 1097.89 |
| 1725494400000 | 1107.31 |
| 1725580800000 | 1096.35 |
| 1725840000000 | 1097.74 |
| 1725926400000 | 1091.12 |
| 1726012800000 | 1086.51 |
| 1726099200000 | 1099.66 |
| 1726185600000 | 1112.47 |
| 1726444800000 | 1118.01 |
| 1726531200000 | 1124.08 |
| 1726617600000 | 1116.87 |
| 1726704000000 | 1130.76 |
| 1726790400000 | 1119.87 |
| 1727049600000 | 1127.72 |
| 1727136000000 | 1131.42 |
| 1727222400000 | 1125.69 |
| 1727308800000 | 1135.4 |
| 1727395200000 | 1141.21 |
| 1727654400000 | 1128.34 |
| 1727740800000 | 1115.04 |
| 1727827200000 | 1099.89 |
| 1727913600000 | 1088.16 |
| 1728000000000 | 1096.89 |
| 1728259200000 | 1092.71 |
| 1728345600000 | 1084.37 |
| 1728432000000 | 1092.6 |
| 1728518400000 | 1087.9 |
| 1728604800000 | 1094.83 |
| 1728864000000 | 1096.19 |
| 1728950400000 | 1105.84 |
| 1729036800000 | 1113.29 |
| 1729123200000 | 1121.97 |
| 1729209600000 | 1120.03 |
| 1729468800000 | 1105.61 |
| 1729555200000 | 1101.83 |
| 1729641600000 | 1092.4 |
| 1729728000000 | 1094.89 |
| 1729814400000 | 1083.87 |
| 1730073600000 | 1086.06 |
| 1730160000000 | 1072.82 |
| 1730246400000 | 1075.36 |
| 1730332800000 | 1040.66 |
| 1730419200000 | 1058.77 |
| 1730678400000 | 1063 |
| 1730764800000 | 1067.04 |
| 1730851200000 | 1055.73 |
| 1730937600000 | 1058.71 |
| 1731024000000 | 1044.96 |
| 1731283200000 | 1052.16 |
| 1731369600000 | 1029.19 |
| 1731456000000 | 1022.56 |
| 1731542400000 | 1030.65 |
| 1731628800000 | 1029.02 |
| 1731888000000 | 1028.08 |
| 1731974400000 | 1028.4 |
| 1732060800000 | 1021.06 |
| 1732147200000 | 1025.32 |
| 1732233600000 | 1024.35 |
| 1732492800000 | 1035.33 |
| 1732579200000 | 1027.02 |
| 1732665600000 | 1041.96 |
| 1732752000000 | 1052.79 |
| 1732838400000 | 1055.43 |
| 1733097600000 | 1047.68 |
| 1733184000000 | 1053.6 |
| 1733270400000 | 1062.07 |
| 1733356800000 | 1071.81 |
| 1733443200000 | 1066.25 |
| 1733702400000 | 1068.88 |
| 1733788800000 | 1057.03 |
| 1733875200000 | 1058.09 |
| 1733961600000 | 1056.74 |
| 1734048000000 | 1049.88 |
| 1734307200000 | 1050.7 |
| 1734393600000 | 1040.05 |
| 1734480000000 | 1040.46 |
| 1734566400000 | 1016.82 |
| 1734652800000 | 1015.58 |
| 1734912000000 | 1014.18 |
| 1734998400000 | 1021.34 |
| 1735084800000 | 1021.34 |
| 1735171200000 | 1019 |
| 1735257600000 | 1022.98 |
| 1735516800000 | 1014.5 |
| 1735603200000 | 1024.06 |
| 1735776000000 | 1016.01 |
| 1735862400000 | 1013.84 |
| 1736121600000 | 1028.75 |
| 1736208000000 | 1015.64 |
| 1736294400000 | 982.7 |
| 1736380800000 | 976.25 |
| 1736467200000 | 951.76 |
| 1736726400000 | 946.68 |
| 1736812800000 | 952.03 |
| 1736899200000 | 993.04 |
| 1736985600000 | 996.2 |
| 1737072000000 | 1004.48 |
| 1737331200000 | 1011.75 |
| 1737417600000 | 1020.18 |
| 1737504000000 | 1019.82 |
| 1737590400000 | 1026.76 |
| 1737676800000 | 1028.75 |
| 1737936000000 | 1027.21 |
| 1738022400000 | 1035.24 |
| 1738108800000 | 1041.45 |
| 1738195200000 | 1052.62 |
| 1738281600000 | 1052.68 |
| 1738540800000 | 1039.31 |
| 1738627200000 | 1045.95 |
| 1738713600000 | 1060.6 |
| 1738800000000 | 1062.42 |
| 1738886400000 | 1054.22 |
| 1739145600000 | 1058.08 |
| 1739232000000 | 1058.19 |
| 1739318400000 | 1061.28 |
| 1739404800000 | 1067.46 |
| 1739491200000 | 1073.76 |
| 1739750400000 | 1076.42 |
| 1739836800000 | 1072.53 |
| 1739923200000 | 1059.9 |
| 1740009600000 | 1063.83 |
| 1740096000000 | 1072.63 |
| 1740355200000 | 1069.47 |
| 1740441600000 | 1075.08 |
| 1740528000000 | 1095.62 |
| 1740614400000 | 1083.59 |
| 1740700800000 | 1088.96 |
| 1740960000000 | 1097.67 |
| 1741046400000 | 1080.76 |
| 1741132800000 | 1098.1 |
| 1741219200000 | 1099.24 |
| 1741305600000 | 1100.12 |
| 1741564800000 | 1085.68 |
| 1741651200000 | 1081.22 |
| 1741737600000 | 1090.46 |
| 1741824000000 | 1082.26 |
| 1741910400000 | 1087.59 |
| 1742169600000 | 1096.48 |
| 1742256000000 | 1107.31 |
| 1742342400000 | 1105.64 |
| 1742428800000 | 1107.73 |
| 1742515200000 | 1092.94 |
| 1742774400000 | 1099.8 |
| 1742860800000 | 1108.46 |
| 1742947200000 | 1106.72 |
| 1743033600000 | 1112.95 |
| 1743120000000 | 1110.99 |
| 1743379200000 | 1094.38 |
| 1743465600000 | 1103.31 |
| 1743552000000 | 1109.36 |
| 1743638400000 | 1101.18 |
| 1743724800000 | 1045.09 |
| 1743984000000 | 996.29 |
| 1744070400000 | 1027.59 |
| 1744156800000 | 1001.25 |
| 1744243200000 | 1054.64 |
| 1744329600000 | 1070.56 |
| 1744588800000 | 1111.05 |
| 1744675200000 | 1142.93 |
| 1744761600000 | 1148.92 |
| 1744848000000 | 1151.59 |
| 1744934400000 | 1151.59 |
| 1745193600000 | 1165.28 |
| 1745280000000 | 1171.8 |
| 1745366400000 | 1174.33 |
| 1745452800000 | 1176.59 |
| 1745539200000 | 1180.85 |
| 1745798400000 | 1194.01 |
| 1745884800000 | 1204.34 |
| 1745971200000 | 1207.7 |
| 1746057600000 | 1207.23 |
| 1746144000000 | 1213.62 |
| 1746403200000 | 1212.23 |
| 1746489600000 | 1223.36 |
| 1746576000000 | 1221.35 |
| 1746662400000 | 1218.81 |
| 1746748800000 | 1222.4 |
| 1747008000000 | 1206.37 |
| 1747094400000 | 1214.85 |
| 1747180800000 | 1227.5 |
| 1747267200000 | 1236.26 |
| 1747353600000 | 1244.51 |
| 1747612800000 | 1259.5 |
| 1747699200000 | 1277.24 |
| 1747785600000 | 1281.03 |
| 1747872000000 | 1278.77 |
| 1747958400000 | 1282.08 |
| 1748217600000 | 1288.35 |
| 1748304000000 | 1295.49 |
| 1748390400000 | 1284.03 |
| 1748476800000 | 1288.16 |
| 1748563200000 | 1294.48 |
| 1748822400000 | 1305.84 |
| 1748908800000 | 1299.37 |
| 1748995200000 | 1300.16 |
| 1749081600000 | 1299.65 |
| 1749168000000 | 1300.16 |
| 1749427200000 | 1300.76 |
| 1749513600000 | 1299.2 |
| 1749600000000 | 1304.13 |
| 1749686400000 | 1314.15 |
| 1749772800000 | 1304.34 |
| 1750032000000 | 1312.94 |
| 1750118400000 | 1298.69 |
| 1750204800000 | 1300.5 |
| 1750291200000 | 1288.63 |
| 1750377600000 | 1293.42 |
| 1750636800000 | 1288.01 |
| 1750723200000 | 1317.92 |
| 1750809600000 | 1312.11 |
| 1750896000000 | 1326.41 |
| 1750982400000 | 1336.07 |
| 1751241600000 | 1330.57 |
| 1751328000000 | 1329.8 |
| 1751414400000 | 1279.13 |
| 1751500800000 | 1308.39 |
| 1751587200000 | 1300.12 |
| 1751846400000 | 1301.02 |
| 1751932800000 | 1290.87 |
| 1752019200000 | 1302.52 |
| 1752105600000 | 1301.31 |
| 1752192000000 | 1289.85 |
| 1752451200000 | 1294.98 |
| 1752537600000 | 1282.25 |
| 1752624000000 | 1279.11 |
| 1752710400000 | 1293.61 |
| 1752796800000 | 1303.58 |
| 1753056000000 | 1321.54 |
| 1753142400000 | 1318.68 |
| 1753228800000 | 1320.62 |
| 1753315200000 | 1329.97 |
| 1753401600000 | 1323.3 |
| 1753660800000 | 1310.18 |
| 1753747200000 | 1306.38 |
| 1753833600000 | 1302.73 |
| 1753920000000 | 1305.8 |
| 1754006400000 | 1288.36 |
| 1754265600000 | 1315.23 |
| 1754352000000 | 1311.2 |
| 1754438400000 | 1320.28 |
| 1754524800000 | 1318.74 |
| 1754611200000 | 1325.49 |
| 1754870400000 | 1327.93 |
| 1754956800000 | 1336.47 |
| 1755043200000 | 1346.08 |
| 1755129600000 | 1353.82 |
| 1755216000000 | 1345.37 |
| 1755475200000 | 1339.49 |
| 1755561600000 | 1342.27 |
| 1755648000000 | 1349.69 |
| 1755734400000 | 1346.53 |
| 1755820800000 | 1362.98 |
| 1756080000000 | 1360.84 |
| 1756166400000 | 1349.83 |
| 1756252800000 | 1339.79 |
| 1756339200000 | 1335.01 |
| 1756425600000 | 1314.53 |
| 1756684800000 | 1321.18 |
| 1756771200000 | 1273.93 |
| 1756857600000 | 1284.92 |
| 1756944000000 | 1300.9 |
| 1757030400000 | 1309.67 |
| 1757289600000 | 1315.69 |
| 1757376000000 | 1320.58 |
| 1757462400000 | 1318.07 |
| 1757548800000 | 1328.94 |
| 1757635200000 | 1331.85 |
| 1757894400000 | 1347.63 |
| 1757980800000 | 1336.25 |
| 1758067200000 | 1346.55 |
| 1758153600000 | 1338.99 |
| 1758240000000 | 1323.51 |
| 1758499200000 | 1325.82 |
| 1758585600000 | 1333.54 |
| 1758672000000 | 1327.33 |
| 1758758400000 | 1304.26 |
| 1758844800000 | 1326.38 |
| 1759104000000 | 1332.65 |
| 1759190400000 | 1346.89 |
| 1759276800000 | 1350.91 |
| 1759363200000 | 1344.68 |
| 1759449600000 | 1360.14 |
| 1759708800000 | 1358.38 |
| 1759795200000 | 1346.86 |
| 1759881600000 | 1355.22 |
| 1759968000000 | 1338.97 |
| 1760054400000 | 1329.32 |
| 1760313600000 | 1343.06 |
| 1760400000000 | 1348.89 |
| 1760486400000 | 1353.73 |
| 1760572800000 | 1359 |
| 1760659200000 | 1333.54 |
| 1760918400000 | 1337.99 |
| 1761004800000 | 1342.32 |
| 1761091200000 | 1369.33 |
| 1761177600000 | 1371.27 |
| 1761264000000 | 1382.7 |
| 1761523200000 | 1392.83 |
| 1761609600000 | 1386.47 |
| 1761696000000 | 1384.68 |
| 1761782400000 | 1375.12 |
| 1761868800000 | 1366.26 |
| 1762128000000 | 1363.74 |
| 1762214400000 | 1350.49 |
| 1762300800000 | 1357.22 |
| 1762387200000 | 1370.81 |
| 1762473600000 | 1365.94 |
| 1762732800000 | 1383.79 |
| 1762819200000 | 1395.25 |
| 1762905600000 | 1398.55 |
| 1762992000000 | 1394.96 |
| 1763078400000 | 1361.34 |
| 1763337600000 | 1356.9 |
| 1763424000000 | 1337.73 |
| 1763510400000 | 1320.74 |
| 1763596800000 | 1320.55 |
| 1763683200000 | 1322.16 |
| 1763942400000 | 1324.91 |
| 1764028800000 | 1354.01 |
| 1764115200000 | 1385.14 |
| 1764201600000 | 1406.56 |
| 1764288000000 | 1403.32 |
| 1764547200000 | 1395.11 |
| 1764633600000 | 1397.11 |
| 1764720000000 | 1399.91 |
| 1764806400000 | 1412.39 |
| 1764892800000 | 1400.75 |
| 1765152000000 | 1390.25 |
| 1765238400000 | 1384.53 |
| 1765324800000 | 1384.96 |
| 1765411200000 | 1401.25 |
| 1765497600000 | 1386.54 |
| 1765756800000 | 1409.18 |
| 1765843200000 | 1411.08 |
| 1765929600000 | 1422.35 |
| 1766016000000 | 1432.74 |
| 1766102400000 | 1432.41 |
| 1766361600000 | 1439.84 |
| 1766448000000 | 1447.2 |
| 1766534400000 | 1447 |
| 1766620800000 | 1447 |
| 1766707200000 | 1447.03 |
| 1766966400000 | 1449.33 |
| 1767052800000 | 1461.27 |
| 1767139200000 | 1454.98 |
| 1767312000000 | 1465.7 |
| 1767571200000 | 1476.68 |
| 1767657600000 | 1484.63 |
| 1767744000000 | 1476.29 |
| 1767830400000 | 1476.01 |
| 1767916800000 | 1476.74 |
| 1768176000000 | 1473.81 |
| 1768262400000 | 1462.93 |
| 1768348800000 | 1468.23 |
| 1768435200000 | 1479.3 |
| 1768521600000 | 1486.21 |
| 1768780800000 | 1493.82 |
| 1768867200000 | 1486.86 |
| 1768953600000 | 1478.41 |
| 1769040000000 | 1491.33 |
| 1769126400000 | 1490.29 |
| 1769385600000 | 1512.8 |
| 1769472000000 | 1536.4 |
| 1769558400000 | 1539.45 |
| 1769644800000 | 1533.86 |
| 1769731200000 | 1540.24 |
| 1769990400000 | 1551.84 |
| 1770076800000 | 1563.24 |
| 1770163200000 | 1565.65 |
| 1770249600000 | 1511.57 |
| 1770336000000 | 1531.73 |
| 1770595200000 | 1526.32 |
| 1770681600000 | 1518.32 |
| 1770768000000 | 1522.15 |
| 1770854400000 | 1518.89 |
| 1770940800000 | 1509.48 |
| 1771200000000 | 1518.69 |
| 1771286400000 | 1522.67 |
| 1771372800000 | 1537.98 |
| 1771459200000 | 1511.56 |
| 1771545600000 | 1529.8599 |
| 1771804800000 | 1519.53 |
| 1771891200000 | 1517.27 |
| 1771977600000 | 1535.64 |
| 1772064000000 | 1542.1099 |
| STOXX UK Domestic Focus | STOXX UK Universal All Cap | |
|---|---|---|
| 2019 | 35.40487756468 | 22.9912302755 |
| 2020 | -5.4659624563533 | -8.0907911935523 |
| 2021 | 22.1959770791 | 16.898130842014 |
| 2022 | -28.955946038284 | -9.7209112626002 |
| 2023 | 20.349623082922 | 14.728034282912 |
| 2024 | 10.550559348758 | 7.5522967435044 |
| 2025 | 42.07956565045 | 33.24339657665 |
| 2026 | 102.3941551562 | 87.586992171261 |
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.