Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
THEME INDICES
STOXX UK Foreign 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 Foreign Focus | 3,086.1 | 2,862.8 | 16.9 | 1.9 | 302.9 | 0.0 | 10.6 | 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)
| Healthcare | 16.5 |
|---|---|
| Industrial Goods and Services | 15.8 |
| Banks | 12.3 |
| Energy | 11.3 |
| Basic Resources | 8.3 |
| Food, Beverage and Tobacco | 8.3 |
| Personal Care, Drug and Grocery Stores | 7.3 |
| Financial Services | 4.8 |
| Utilities | 3.1 |
| Technology | 3.0 |
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 Foreign Focus | 4.9 | 4.9 | 26.8 | 44.9 | 63.4 | N/A | N/A | 26.9 | 13.2 | 10.3 |
| STOXX UK Universal All Cap | 5.2 | 5.2 | 29.2 | 45.3 | 53.6 | N/A | N/A | 29.3 | 13.3 | 9.0 |
| Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
| STOXX UK Foreign Focus | N/A | N/A | 14.9 | 13.8 | 16.4 | N/A | N/A | 1.4 | 0.7 | 0.5 |
| STOXX UK Universal All Cap | N/A | N/A | 15.2 | 14.1 | 16.6 | N/A | N/A | 1.5 | 0.7 | 0.4 |
| Index to benchmark | Correlation | Tracking error (%) | ||||||||
| STOXX UK Foreign Focus | 1.0 | 1.0 | 1.0 | 1.0 | 1.0 | 2.0 | 2.0 | 3.0 | 2.5 | 2.5 |
| Index to benchmark | Beta | Annualized information ratio | ||||||||
| STOXX UK Foreign Focus | 1.0 | 1.0 | 1.0 | 1.0 | 1.0 | -1.4 | -1.4 | -0.6 | -0.1 | 0.5 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(USD, Price), all data as of January 30, 2026
THEME INDICES
STOXX UK Foreign 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 Foreign Focus | 23.6 | 15.6 | 20.1 | 15.5 | 2.5 | 3.7 | 1.6 | 19.5 |
| 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 Foreign Focus | |
|---|---|
| 1434931200000 | 1000 |
| 1435017600000 | 996.53 |
| 1435104000000 | 996.25 |
| 1435190400000 | 991.38 |
| 1435276800000 | 982.84 |
| 1435536000000 | 963.11 |
| 1435622400000 | 949.64 |
| 1435708800000 | 956.88 |
| 1435795200000 | 959.52 |
| 1435881600000 | 952.31 |
| 1436140800000 | 944.85 |
| 1436227200000 | 917.5 |
| 1436313600000 | 921.97 |
| 1436400000000 | 935.86 |
| 1436486400000 | 955.86 |
| 1436745600000 | 966.89 |
| 1436832000000 | 970.56 |
| 1436918400000 | 972.42 |
| 1437004800000 | 976.81 |
| 1437091200000 | 976.38 |
| 1437350400000 | 975.45 |
| 1437436800000 | 970.61 |
| 1437523200000 | 959.5 |
| 1437609600000 | 951.8 |
| 1437696000000 | 939.72 |
| 1437955200000 | 931.59 |
| 1438041600000 | 941.21 |
| 1438128000000 | 956.62 |
| 1438214400000 | 959.29 |
| 1438300800000 | 962.73 |
| 1438560000000 | 963.17 |
| 1438646400000 | 960.89 |
| 1438732800000 | 970.13 |
| 1438819200000 | 959.47 |
| 1438905600000 | 952.86 |
| 1439164800000 | 960.23 |
| 1439251200000 | 951.68 |
| 1439337600000 | 940.44 |
| 1439424000000 | 938.05 |
| 1439510400000 | 936.01 |
| 1439769600000 | 935.07 |
| 1439856000000 | 936.16 |
| 1439942400000 | 916.64 |
| 1440028800000 | 911.06 |
| 1440115200000 | 885 |
| 1440374400000 | 847.76 |
| 1440460800000 | 870.91 |
| 1440547200000 | 848.47 |
| 1440633600000 | 869.49 |
| 1440720000000 | 877.4 |
| 1440979200000 | 878.91 |
| 1441065600000 | 850.32 |
| 1441152000000 | 850.03 |
| 1441238400000 | 862.63 |
| 1441324800000 | 838.61 |
| 1441584000000 | 847.77 |
| 1441670400000 | 863.66 |
| 1441756800000 | 877.37 |
| 1441843200000 | 870.09 |
| 1441929600000 | 864.34 |
| 1442188800000 | 858.68 |
| 1442275200000 | 866.17 |
| 1442361600000 | 890.98 |
| 1442448000000 | 885.28 |
| 1442534400000 | 877.24 |
| 1442793600000 | 870.27 |
| 1442880000000 | 838.13 |
| 1442966400000 | 844.63 |
| 1443052800000 | 836.17 |
| 1443139200000 | 850.94 |
| 1443398400000 | 828.99 |
| 1443484800000 | 820.36 |
| 1443571200000 | 841.99 |
| 1443657600000 | 843.62 |
| 1443744000000 | 853.96 |
| 1444003200000 | 876.4 |
| 1444089600000 | 881.07 |
| 1444176000000 | 889.95 |
| 1444262400000 | 893.05 |
| 1444348800000 | 901.45 |
| 1444608000000 | 896.34 |
| 1444694400000 | 885.16 |
| 1444780800000 | 887.22 |
| 1444867200000 | 897.25 |
| 1444953600000 | 900.22 |
| 1445212800000 | 899.18 |
| 1445299200000 | 895.09 |
| 1445385600000 | 894.14 |
| 1445472000000 | 894.52 |
| 1445558400000 | 900.59 |
| 1445817600000 | 897 |
| 1445904000000 | 887.42 |
| 1445990400000 | 898.09 |
| 1446076800000 | 891.57 |
| 1446163200000 | 895.16 |
| 1446422400000 | 894.64 |
| 1446508800000 | 898.12 |
| 1446595200000 | 903.15 |
| 1446681600000 | 887.8 |
| 1446768000000 | 877.22 |
| 1447027200000 | 873.35 |
| 1447113600000 | 870.95 |
| 1447200000000 | 880.39 |
| 1447286400000 | 863.12 |
| 1447372800000 | 854.63 |
| 1447632000000 | 860.04 |
| 1447718400000 | 877.9 |
| 1447804800000 | 879.55 |
| 1447891200000 | 890.42 |
| 1447977600000 | 888.37 |
| 1448236800000 | 880.36 |
| 1448323200000 | 872.69 |
| 1448409600000 | 881.4 |
| 1448496000000 | 891.69 |
| 1448582400000 | 884.72 |
| 1448841600000 | 882.84 |
| 1448928000000 | 888.08 |
| 1449014400000 | 884.2 |
| 1449100800000 | 870.21 |
| 1449187200000 | 868 |
| 1449446400000 | 865.41 |
| 1449532800000 | 848.74 |
| 1449619200000 | 857.67 |
| 1449705600000 | 850.98 |
| 1449792000000 | 835.99 |
| 1450051200000 | 819.38 |
| 1450137600000 | 833.87 |
| 1450224000000 | 838.71 |
| 1450310400000 | 837.9 |
| 1450396800000 | 832.66 |
| 1450656000000 | 829.29 |
| 1450742400000 | 832.25 |
| 1450828800000 | 855.61 |
| 1450915200000 | 862.64 |
| 1451001600000 | 862.64 |
| 1451260800000 | 860.36 |
| 1451347200000 | 861.01 |
| 1451433600000 | 857.78 |
| 1451520000000 | 849.33 |
| 1451865600000 | 825.16 |
| 1451952000000 | 828.6 |
| 1452038400000 | 817.21 |
| 1452124800000 | 799.22 |
| 1452211200000 | 791.22 |
| 1452470400000 | 785.41 |
| 1452556800000 | 783.19 |
| 1452643200000 | 793.25 |
| 1452729600000 | 784.15 |
| 1452816000000 | 764.67 |
| 1453075200000 | 759.89 |
| 1453161600000 | 763.75 |
| 1453248000000 | 740.69 |
| 1453334400000 | 750.93 |
| 1453420800000 | 776.6 |
| 1453680000000 | 770.84 |
| 1453766400000 | 777.73 |
| 1453852800000 | 782.27 |
| 1453939200000 | 782.21 |
| 1454025600000 | 790.74 |
| 1454284800000 | 796.84 |
| 1454371200000 | 777.17 |
| 1454457600000 | 775.5 |
| 1454544000000 | 782.24 |
| 1454630400000 | 771.03 |
| 1454889600000 | 744.4 |
| 1454976000000 | 741.91 |
| 1455062400000 | 745.55 |
| 1455148800000 | 725.56 |
| 1455235200000 | 750.91 |
| 1455494400000 | 766.42 |
| 1455580800000 | 763.75 |
| 1455667200000 | 787.4 |
| 1455753600000 | 780.97 |
| 1455840000000 | 772.44 |
| 1456099200000 | 778.15 |
| 1456185600000 | 767.86 |
| 1456272000000 | 747.06 |
| 1456358400000 | 763.11 |
| 1456444800000 | 769.99 |
| 1456704000000 | 774.2 |
| 1456790400000 | 779.15 |
| 1456876800000 | 788.92 |
| 1456963200000 | 792.44 |
| 1457049600000 | 807.27 |
| 1457308800000 | 804.31 |
| 1457395200000 | 795.86 |
| 1457481600000 | 798.58 |
| 1457568000000 | 788.52 |
| 1457654400000 | 806.18 |
| 1457913600000 | 807.28 |
| 1458000000000 | 794.58 |
| 1458086400000 | 796 |
| 1458172800000 | 820.84 |
| 1458259200000 | 820.77 |
| 1458518400000 | 813.66 |
| 1458604800000 | 805.25 |
| 1458691200000 | 800.17 |
| 1458777600000 | 790.45 |
| 1458864000000 | 790.45 |
| 1459123200000 | 796.67 |
| 1459209600000 | 795.52 |
| 1459296000000 | 819.44 |
| 1459382400000 | 811.99 |
| 1459468800000 | 797.2 |
| 1459728000000 | 805.35 |
| 1459814400000 | 785.96 |
| 1459900800000 | 791.57 |
| 1459987200000 | 789.57 |
| 1460073600000 | 798.67 |
| 1460332800000 | 806.68 |
| 1460419200000 | 808.45 |
| 1460505600000 | 826.18 |
| 1460592000000 | 822.41 |
| 1460678400000 | 822.84 |
| 1460937600000 | 829.49 |
| 1461024000000 | 847.03 |
| 1461110400000 | 848.75 |
| 1461196800000 | 842.58 |
| 1461283200000 | 837.21 |
| 1461542400000 | 835.58 |
| 1461628800000 | 841.78 |
| 1461715200000 | 841.63 |
| 1461801600000 | 845.86 |
| 1461888000000 | 838.45 |
| 1462147200000 | 839.85 |
| 1462233600000 | 824.1 |
| 1462320000000 | 811.77 |
| 1462406400000 | 813.69 |
| 1462492800000 | 810.61 |
| 1462752000000 | 806.54 |
| 1462838400000 | 815.66 |
| 1462924800000 | 817.88 |
| 1463011200000 | 811.78 |
| 1463097600000 | 807.4 |
| 1463356800000 | 811.93 |
| 1463443200000 | 817.72 |
| 1463529600000 | 825.47 |
| 1463616000000 | 809.29 |
| 1463702400000 | 817.17 |
| 1463961600000 | 811.6 |
| 1464048000000 | 828.8 |
| 1464134400000 | 842.22 |
| 1464220800000 | 840.33 |
| 1464307200000 | 837.44 |
| 1464566400000 | 837.82 |
| 1464652800000 | 829.6 |
| 1464739200000 | 817.54 |
| 1464825600000 | 820.06 |
| 1464912000000 | 826.89 |
| 1465171200000 | 834.19 |
| 1465257600000 | 841.03 |
| 1465344000000 | 842.83 |
| 1465430400000 | 826.42 |
| 1465516800000 | 803.7 |
| 1465776000000 | 791.97 |
| 1465862400000 | 769.26 |
| 1465948800000 | 779.76 |
| 1466035200000 | 771.01 |
| 1466121600000 | 792.45 |
| 1466380800000 | 835.63 |
| 1466467200000 | 836.86 |
| 1466553600000 | 841.78 |
| 1466640000000 | 859.5 |
| 1466726400000 | 781.54 |
| 1466985600000 | 739.02 |
| 1467072000000 | 766.68 |
| 1467158400000 | 805.27 |
| 1467244800000 | 816.36 |
| 1467331200000 | 819.26 |
| 1467590400000 | 815.58 |
| 1467676800000 | 804.99 |
| 1467763200000 | 787.91 |
| 1467849600000 | 799.53 |
| 1467936000000 | 806.36 |
| 1468195200000 | 818.33 |
| 1468281600000 | 829.32 |
| 1468368000000 | 830.66 |
| 1468454400000 | 834.65 |
| 1468540800000 | 831.25 |
| 1468800000000 | 839.28 |
| 1468886400000 | 829.91 |
| 1468972800000 | 837.1 |
| 1469059200000 | 838.24 |
| 1469145600000 | 834.73 |
| 1469404800000 | 834.19 |
| 1469491200000 | 834.53 |
| 1469577600000 | 836.01 |
| 1469664000000 | 834.9 |
| 1469750400000 | 845.06 |
| 1470009600000 | 836.36 |
| 1470096000000 | 837.26 |
| 1470182400000 | 838.11 |
| 1470268800000 | 838.67 |
| 1470355200000 | 842.86 |
| 1470614400000 | 842.74 |
| 1470700800000 | 845.51 |
| 1470787200000 | 848.65 |
| 1470873600000 | 853.62 |
| 1470960000000 | 850.63 |
| 1471219200000 | 850.19 |
| 1471305600000 | 850.93 |
| 1471392000000 | 849.84 |
| 1471478400000 | 859.7 |
| 1471564800000 | 851.49 |
| 1471824000000 | 853.17 |
| 1471910400000 | 858.59 |
| 1471996800000 | 858.92 |
| 1472083200000 | 852.03 |
| 1472169600000 | 855.85 |
| 1472428800000 | 847.51 |
| 1472515200000 | 847.84 |
| 1472601600000 | 842.8 |
| 1472688000000 | 851.18 |
| 1472774400000 | 870.69 |
| 1473033600000 | 867.86 |
| 1473120000000 | 869.2 |
| 1473206400000 | 867.64 |
| 1473292800000 | 866.3 |
| 1473379200000 | 853.24 |
| 1473638400000 | 848.36 |
| 1473724800000 | 836.33 |
| 1473811200000 | 837.52 |
| 1473897600000 | 846.1 |
| 1473984000000 | 838.13 |
| 1474243200000 | 848.87 |
| 1474329600000 | 844.35 |
| 1474416000000 | 845.38 |
| 1474502400000 | 862.07 |
| 1474588800000 | 852.58 |
| 1474848000000 | 843.93 |
| 1474934400000 | 843.07 |
| 1475020800000 | 847.95 |
| 1475107200000 | 855.95 |
| 1475193600000 | 854.27 |
| 1475452800000 | 856.01 |
| 1475539200000 | 862.09 |
| 1475625600000 | 856.63 |
| 1475712000000 | 848.4 |
| 1475798400000 | 845.32 |
| 1476057600000 | 846.72 |
| 1476144000000 | 832.54 |
| 1476230400000 | 824.46 |
| 1476316800000 | 820.35 |
| 1476403200000 | 825.28 |
| 1476662400000 | 815.25 |
| 1476748800000 | 829.99 |
| 1476835200000 | 830.46 |
| 1476921600000 | 826.8 |
| 1477008000000 | 822.84 |
| 1477267200000 | 819.3 |
| 1477353600000 | 817.85 |
| 1477440000000 | 816.96 |
| 1477526400000 | 816.37 |
| 1477612800000 | 815.14 |
| 1477872000000 | 813.49 |
| 1477958400000 | 806.73 |
| 1478044800000 | 804.39 |
| 1478131200000 | 806.75 |
| 1478217600000 | 802.39 |
| 1478476800000 | 807.99 |
| 1478563200000 | 811.14 |
| 1478649600000 | 823.33 |
| 1478736000000 | 819.53 |
| 1478822400000 | 812.98 |
| 1479081600000 | 807.78 |
| 1479168000000 | 806.94 |
| 1479254400000 | 805.73 |
| 1479340800000 | 811.29 |
| 1479427200000 | 801.9 |
| 1479686400000 | 813.34 |
| 1479772800000 | 813.99 |
| 1479859200000 | 813.24 |
| 1479945600000 | 819.46 |
| 1480032000000 | 819.92 |
| 1480291200000 | 812.52 |
| 1480377600000 | 815.72 |
| 1480464000000 | 817.42 |
| 1480550400000 | 823.13 |
| 1480636800000 | 821.74 |
| 1480896000000 | 827.84 |
| 1480982400000 | 831.25 |
| 1481068800000 | 837.98 |
| 1481155200000 | 839.22 |
| 1481241600000 | 842.91 |
| 1481500800000 | 840.9 |
| 1481587200000 | 850.77 |
| 1481673600000 | 849.13 |
| 1481760000000 | 834.45 |
| 1481846400000 | 838.32 |
| 1482105600000 | 834.72 |
| 1482192000000 | 834.71 |
| 1482278400000 | 835.8 |
| 1482364800000 | 832.96 |
| 1482451200000 | 829.64 |
| 1482710400000 | 829.64 |
| 1482796800000 | 829.74 |
| 1482883200000 | 833.77 |
| 1482969600000 | 833.99 |
| 1483056000000 | 845.62 |
| 1483315200000 | 845.62 |
| 1483401600000 | 843.25 |
| 1483488000000 | 848.63 |
| 1483574400000 | 857.98 |
| 1483660800000 | 853.04 |
| 1483920000000 | 845.52 |
| 1484006400000 | 851.31 |
| 1484092800000 | 845.54 |
| 1484179200000 | 856.06 |
| 1484265600000 | 858.58 |
| 1484524800000 | 849.85 |
| 1484611200000 | 858.21 |
| 1484697600000 | 859.07 |
| 1484784000000 | 853.33 |
| 1484870400000 | 852.26 |
| 1485129600000 | 858.05 |
| 1485216000000 | 863.43 |
| 1485302400000 | 873.08 |
| 1485388800000 | 873.07 |
| 1485475200000 | 872.16 |
| 1485734400000 | 861.09 |
| 1485820800000 | 862.72 |
| 1485907200000 | 869.01 |
| 1485993600000 | 865.05 |
| 1486080000000 | 869.31 |
| 1486339200000 | 864.03 |
| 1486425600000 | 864.59 |
| 1486512000000 | 871.54 |
| 1486598400000 | 876.05 |
| 1486684800000 | 876.38 |
| 1486944000000 | 880.89 |
| 1487030400000 | 876.11 |
| 1487116800000 | 879.57 |
| 1487203200000 | 878.67 |
| 1487289600000 | 873.95 |
| 1487548800000 | 877.84 |
| 1487635200000 | 873.07 |
| 1487721600000 | 873.66 |
| 1487808000000 | 876.4 |
| 1487894400000 | 868.52 |
| 1488153600000 | 868.39 |
| 1488240000000 | 869.01 |
| 1488326400000 | 875.68 |
| 1488412800000 | 873.43 |
| 1488499200000 | 869.72 |
| 1488758400000 | 864.93 |
| 1488844800000 | 859.65 |
| 1488931200000 | 858.51 |
| 1489017600000 | 853.43 |
| 1489104000000 | 859.07 |
| 1489363200000 | 867.71 |
| 1489449600000 | 862.36 |
| 1489536000000 | 868.04 |
| 1489622400000 | 883.58 |
| 1489708800000 | 884.98 |
| 1489968000000 | 884.79 |
| 1490054400000 | 885.63 |
| 1490140800000 | 878.15 |
| 1490227200000 | 883.71 |
| 1490313600000 | 882.06 |
| 1490572800000 | 882.33 |
| 1490659200000 | 886.58 |
| 1490745600000 | 882.5 |
| 1490832000000 | 888.57 |
| 1490918400000 | 883.44 |
| 1491177600000 | 877.09 |
| 1491264000000 | 880.69 |
| 1491350400000 | 883.89 |
| 1491436800000 | 881.99 |
| 1491523200000 | 879.92 |
| 1491782400000 | 881.62 |
| 1491868800000 | 887.55 |
| 1491955200000 | 888.6 |
| 1492041600000 | 886.52 |
| 1492128000000 | 886.52 |
| 1492387200000 | 891.93 |
| 1492473600000 | 880.54 |
| 1492560000000 | 878.92 |
| 1492646400000 | 882.21 |
| 1492732800000 | 876.64 |
| 1492992000000 | 895.27 |
| 1493078400000 | 901.03 |
| 1493164800000 | 907.06 |
| 1493251200000 | 902.06 |
| 1493337600000 | 899.61 |
| 1493596800000 | 898.99 |
| 1493683200000 | 904.45 |
| 1493769600000 | 900.64 |
| 1493856000000 | 903.69 |
| 1493942400000 | 912.18 |
| 1494201600000 | 910.31 |
| 1494288000000 | 917.47 |
| 1494374400000 | 920.81 |
| 1494460800000 | 917.45 |
| 1494547200000 | 924.72 |
| 1494806400000 | 929.19 |
| 1494892800000 | 940.23 |
| 1494979200000 | 940.4 |
| 1495065600000 | 933.58 |
| 1495152000000 | 939.6 |
| 1495411200000 | 942.22 |
| 1495497600000 | 937.92 |
| 1495584000000 | 939.38 |
| 1495670400000 | 939.95 |
| 1495756800000 | 934.26 |
| 1496016000000 | 937.97 |
| 1496102400000 | 934.88 |
| 1496188800000 | 937 |
| 1496275200000 | 941.35 |
| 1496361600000 | 941.98 |
| 1496620800000 | 943.27 |
| 1496707200000 | 941.08 |
| 1496793600000 | 938.21 |
| 1496880000000 | 932.65 |
| 1496966400000 | 929.18 |
| 1497225600000 | 921.99 |
| 1497312000000 | 924.23 |
| 1497398400000 | 924.15 |
| 1497484800000 | 916.78 |
| 1497571200000 | 926.76 |
| 1497830400000 | 931.48 |
| 1497916800000 | 916.04 |
| 1498003200000 | 916.76 |
| 1498089600000 | 915.79 |
| 1498176000000 | 918.3 |
| 1498435200000 | 921.13 |
| 1498521600000 | 922.02 |
| 1498608000000 | 926.79 |
| 1498694400000 | 926.63 |
| 1498780800000 | 922.23 |
| 1499040000000 | 927.47 |
| 1499126400000 | 923.41 |
| 1499212800000 | 926.28 |
| 1499299200000 | 922.53 |
| 1499385600000 | 919.98 |
| 1499644800000 | 921.38 |
| 1499731200000 | 915.24 |
| 1499817600000 | 930.07 |
| 1499904000000 | 931.15 |
| 1499990400000 | 937.87 |
| 1500249600000 | 940.48 |
| 1500336000000 | 935.12 |
| 1500422400000 | 942.08 |
| 1500508800000 | 944.57 |
| 1500595200000 | 942.16 |
| 1500854400000 | 937.1 |
| 1500940800000 | 944.05 |
| 1501027200000 | 946.98 |
| 1501113600000 | 947.86 |
| 1501200000000 | 938.76 |
| 1501459200000 | 942.48 |
| 1501545600000 | 954.22 |
| 1501632000000 | 950.74 |
| 1501718400000 | 952.88 |
| 1501804800000 | 951.06 |
| 1502064000000 | 952.36 |
| 1502150400000 | 947.88 |
| 1502236800000 | 944.58 |
| 1502323200000 | 931.25 |
| 1502409600000 | 919.2 |
| 1502668800000 | 924.72 |
| 1502755200000 | 919.04 |
| 1502841600000 | 927.22 |
| 1502928000000 | 922.07 |
| 1503014400000 | 911.85 |
| 1503273600000 | 914.78 |
| 1503360000000 | 918.11 |
| 1503446400000 | 914.95 |
| 1503532800000 | 918.89 |
| 1503619200000 | 924.26 |
| 1503878400000 | 927.89 |
| 1503964800000 | 921.45 |
| 1504051200000 | 923.65 |
| 1504137600000 | 929.54 |
| 1504224000000 | 937.5 |
| 1504483200000 | 932.67 |
| 1504569600000 | 933.07 |
| 1504656000000 | 934.45 |
| 1504742400000 | 943.53 |
| 1504828800000 | 947.75 |
| 1505088000000 | 953.34 |
| 1505174400000 | 957.09 |
| 1505260800000 | 951.21 |
| 1505347200000 | 947.52 |
| 1505433600000 | 954.32 |
| 1505692800000 | 955.02 |
| 1505779200000 | 957.36 |
| 1505865600000 | 958.72 |
| 1505952000000 | 955.39 |
| 1506038400000 | 961.53 |
| 1506297600000 | 957.94 |
| 1506384000000 | 951.19 |
| 1506470400000 | 951.9 |
| 1506556800000 | 957.48 |
| 1506643200000 | 961.64 |
| 1506902400000 | 959.89 |
| 1506988800000 | 962.15 |
| 1507075200000 | 966.69 |
| 1507161600000 | 961.77 |
| 1507248000000 | 958.64 |
| 1507507200000 | 963.42 |
| 1507593600000 | 974.46 |
| 1507680000000 | 971.47 |
| 1507766400000 | 970.57 |
| 1507852800000 | 978.45 |
| 1508112000000 | 975.72 |
| 1508198400000 | 965.95 |
| 1508284800000 | 967.77 |
| 1508371200000 | 967.25 |
| 1508457600000 | 967.47 |
| 1508716800000 | 967.93 |
| 1508803200000 | 962.78 |
| 1508889600000 | 965.7 |
| 1508976000000 | 967.04 |
| 1509062400000 | 967.07 |
| 1509321600000 | 970.9 |
| 1509408000000 | 976.57 |
| 1509494400000 | 975.2 |
| 1509580800000 | 969.55 |
| 1509667200000 | 972.06 |
| 1509926400000 | 974.93 |
| 1510012800000 | 970.43 |
| 1510099200000 | 968.17 |
| 1510185600000 | 963.96 |
| 1510272000000 | 965.3 |
| 1510531200000 | 953.89 |
| 1510617600000 | 954.34 |
| 1510704000000 | 952.01 |
| 1510790400000 | 956.92 |
| 1510876800000 | 956.79 |
| 1511136000000 | 962.45 |
| 1511222400000 | 965.41 |
| 1511308800000 | 971.6 |
| 1511395200000 | 972.04 |
| 1511481600000 | 975.61 |
| 1511740800000 | 970.57 |
| 1511827200000 | 971.89 |
| 1511913600000 | 972.87 |
| 1512000000000 | 971.87 |
| 1512086400000 | 966.11 |
| 1512345600000 | 968.97 |
| 1512432000000 | 965.37 |
| 1512518400000 | 964.3 |
| 1512604800000 | 962.93 |
| 1512691200000 | 967.7 |
| 1512950400000 | 975.86 |
| 1513036800000 | 979.53 |
| 1513123200000 | 981.59 |
| 1513209600000 | 979.21 |
| 1513296000000 | 975.28 |
| 1513555200000 | 987.98 |
| 1513641600000 | 985.76 |
| 1513728000000 | 987.46 |
| 1513814400000 | 994.45 |
| 1513900800000 | 994.37 |
| 1514160000000 | 994.37 |
| 1514246400000 | 994.33 |
| 1514332800000 | 1000.61 |
| 1514419200000 | 1003.87 |
| 1514505600000 | 1019.42 |
| 1514851200000 | 1016.7 |
| 1514937600000 | 1014.17 |
| 1515024000000 | 1020.92 |
| 1515110400000 | 1026.12 |
| 1515369600000 | 1023 |
| 1515456000000 | 1023.33 |
| 1515542400000 | 1027.6 |
| 1515628800000 | 1031.42 |
| 1515715200000 | 1044.09 |
| 1515974400000 | 1051.01 |
| 1516060800000 | 1046.61 |
| 1516147200000 | 1046.73 |
| 1516233600000 | 1046.05 |
| 1516320000000 | 1046.8 |
| 1516579200000 | 1052.91 |
| 1516665600000 | 1058.81 |
| 1516752000000 | 1059.6 |
| 1516838400000 | 1061.43 |
| 1516924800000 | 1059.22 |
| 1517184000000 | 1051.99 |
| 1517270400000 | 1045.63 |
| 1517356800000 | 1046.47 |
| 1517443200000 | 1041.24 |
| 1517529600000 | 1026.05 |
| 1517788800000 | 1003.79 |
| 1517875200000 | 969.61 |
| 1517961600000 | 986.72 |
| 1518048000000 | 978.92 |
| 1518134400000 | 954.83 |
| 1518393600000 | 967.19 |
| 1518480000000 | 969.73 |
| 1518566400000 | 983.83 |
| 1518652800000 | 993.77 |
| 1518739200000 | 1001.02 |
| 1518998400000 | 990.19 |
| 1519084800000 | 989.91 |
| 1519171200000 | 991.81 |
| 1519257600000 | 982.1 |
| 1519344000000 | 984.38 |
| 1519603200000 | 987.77 |
| 1519689600000 | 979.9 |
| 1519776000000 | 965.44 |
| 1519862400000 | 954.46 |
| 1519948800000 | 943.93 |
| 1520208000000 | 954.16 |
| 1520294400000 | 960.21 |
| 1520380800000 | 961.76 |
| 1520467200000 | 965.57 |
| 1520553600000 | 971.98 |
| 1520812800000 | 972.47 |
| 1520899200000 | 968.38 |
| 1520985600000 | 965.15 |
| 1521072000000 | 967.91 |
| 1521158400000 | 969.83 |
| 1521417600000 | 960.54 |
| 1521504000000 | 960.83 |
| 1521590400000 | 961.06 |
| 1521676800000 | 951.59 |
| 1521763200000 | 949.88 |
| 1522022400000 | 949.82 |
| 1522108800000 | 958.32 |
| 1522195200000 | 962.13 |
| 1522281600000 | 958.88 |
| 1522368000000 | 958.88 |
| 1522627200000 | 960.56 |
| 1522713600000 | 956.51 |
| 1522800000000 | 959.17 |
| 1522886400000 | 977.54 |
| 1522972800000 | 980.62 |
| 1523232000000 | 984.04 |
| 1523318400000 | 997.34 |
| 1523404800000 | 997.19 |
| 1523491200000 | 998.39 |
| 1523577600000 | 999.81 |
| 1523836800000 | 994.2 |
| 1523923200000 | 994.43 |
| 1524009600000 | 1001.21 |
| 1524096000000 | 1003.79 |
| 1524182400000 | 994.89 |
| 1524441600000 | 993.31 |
| 1524528000000 | 997.63 |
| 1524614400000 | 990.07 |
| 1524700800000 | 997.52 |
| 1524787200000 | 998.44 |
| 1525046400000 | 997.45 |
| 1525132800000 | 986.99 |
| 1525219200000 | 991.99 |
| 1525305600000 | 980.92 |
| 1525392000000 | 986.64 |
| 1525651200000 | 990.43 |
| 1525737600000 | 985.95 |
| 1525824000000 | 1002.68 |
| 1525910400000 | 999.73 |
| 1525996800000 | 1008.58 |
| 1526256000000 | 1011.21 |
| 1526342400000 | 1005.73 |
| 1526428800000 | 1008.21 |
| 1526515200000 | 1016.03 |
| 1526601600000 | 1012.77 |
| 1526860800000 | 1017.36 |
| 1526947200000 | 1020.21 |
| 1527033600000 | 1003.51 |
| 1527120000000 | 998.74 |
| 1527206400000 | 996.47 |
| 1527465600000 | 995.48 |
| 1527552000000 | 981.07 |
| 1527638400000 | 988.22 |
| 1527724800000 | 989.83 |
| 1527811200000 | 994.71 |
| 1528070400000 | 1000.05 |
| 1528156800000 | 995.19 |
| 1528243200000 | 1004.08 |
| 1528329600000 | 1001.22 |
| 1528416000000 | 998.03 |
| 1528675200000 | 1004.94 |
| 1528761600000 | 997.35 |
| 1528848000000 | 999.83 |
| 1528934400000 | 1005.7 |
| 1529020800000 | 986.46 |
| 1529280000000 | 982.49 |
| 1529366400000 | 972.96 |
| 1529452800000 | 977.18 |
| 1529539200000 | 973.94 |
| 1529625600000 | 991.33 |
| 1529884800000 | 968.17 |
| 1529971200000 | 968.46 |
| 1530057600000 | 973.74 |
| 1530144000000 | 969.05 |
| 1530230400000 | 979.38 |
| 1530489600000 | 962.15 |
| 1530576000000 | 970.79 |
| 1530662400000 | 969.37 |
| 1530748800000 | 974.26 |
| 1530835200000 | 980.01 |
| 1531094400000 | 988.55 |
| 1531180800000 | 990.2 |
| 1531267200000 | 975.2 |
| 1531353600000 | 982.2 |
| 1531440000000 | 981.9 |
| 1531699200000 | 976.28 |
| 1531785600000 | 974.59 |
| 1531872000000 | 973.34 |
| 1531958400000 | 971.57 |
| 1532044800000 | 979.34 |
| 1532304000000 | 977.22 |
| 1532390400000 | 986.64 |
| 1532476800000 | 979.7 |
| 1532563200000 | 984.22 |
| 1532649600000 | 987.16 |
| 1532908800000 | 988.45 |
| 1532995200000 | 992.34 |
| 1533081600000 | 980.83 |
| 1533168000000 | 965.38 |
| 1533254400000 | 974.29 |
| 1533513600000 | 967.58 |
| 1533600000000 | 974.97 |
| 1533686400000 | 976.86 |
| 1533772800000 | 972.69 |
| 1533859200000 | 956.98 |
| 1534118400000 | 954.45 |
| 1534204800000 | 949.15 |
| 1534291200000 | 928.12 |
| 1534377600000 | 938.74 |
| 1534464000000 | 939.84 |
| 1534723200000 | 945.37 |
| 1534809600000 | 949.37 |
| 1534896000000 | 952.15 |
| 1534982400000 | 945.61 |
| 1535068800000 | 948.05 |
| 1535328000000 | 950.45 |
| 1535414400000 | 954.25 |
| 1535500800000 | 955.74 |
| 1535587200000 | 950.85 |
| 1535673600000 | 939.5 |
| 1535932800000 | 938.63 |
| 1536019200000 | 928.65 |
| 1536105600000 | 927.37 |
| 1536192000000 | 919.08 |
| 1536278400000 | 914.68 |
| 1536537600000 | 920.14 |
| 1536624000000 | 917.85 |
| 1536710400000 | 927.13 |
| 1536796800000 | 927.5 |
| 1536883200000 | 930.54 |
| 1537142400000 | 934.52 |
| 1537228800000 | 933.16 |
| 1537315200000 | 936.91 |
| 1537401600000 | 948.28 |
| 1537488000000 | 953.45 |
| 1537747200000 | 951 |
| 1537833600000 | 959.6 |
| 1537920000000 | 962.21 |
| 1538006400000 | 962.01 |
| 1538092800000 | 952.87 |
| 1538352000000 | 953.32 |
| 1538438400000 | 946.87 |
| 1538524800000 | 953.86 |
| 1538611200000 | 942.9 |
| 1538697600000 | 932.84 |
| 1538956800000 | 919.91 |
| 1539043200000 | 921.2 |
| 1539129600000 | 914.22 |
| 1539216000000 | 896.51 |
| 1539302400000 | 891.26 |
| 1539561600000 | 892.91 |
| 1539648000000 | 902.82 |
| 1539734400000 | 897.55 |
| 1539820800000 | 889.46 |
| 1539907200000 | 888.76 |
| 1540166400000 | 882.97 |
| 1540252800000 | 870.1 |
| 1540339200000 | 867.28 |
| 1540425600000 | 866.29 |
| 1540512000000 | 859.83 |
| 1540771200000 | 869.62 |
| 1540857600000 | 864.76 |
| 1540944000000 | 881.7 |
| 1541030400000 | 890.22 |
| 1541116800000 | 886.68 |
| 1541376000000 | 890.82 |
| 1541462400000 | 888.57 |
| 1541548800000 | 901.02 |
| 1541635200000 | 901.11 |
| 1541721600000 | 888.29 |
| 1541980800000 | 870.91 |
| 1542067200000 | 879.81 |
| 1542153600000 | 878.02 |
| 1542240000000 | 870.14 |
| 1542326400000 | 869.96 |
| 1542585600000 | 868.62 |
| 1542672000000 | 861.27 |
| 1542758400000 | 870.53 |
| 1542844800000 | 865.56 |
| 1542931200000 | 859.56 |
| 1543190400000 | 873.16 |
| 1543276800000 | 864.76 |
| 1543363200000 | 864.02 |
| 1543449600000 | 870.28 |
| 1543536000000 | 862.86 |
| 1543795200000 | 875.46 |
| 1543881600000 | 868.91 |
| 1543968000000 | 854.26 |
| 1544054400000 | 831.56 |
| 1544140800000 | 837.56 |
| 1544400000000 | 816.11 |
| 1544486400000 | 826.9 |
| 1544572800000 | 844.95 |
| 1544659200000 | 840.33 |
| 1544745600000 | 832.15 |
| 1545004800000 | 827.54 |
| 1545091200000 | 819.53 |
| 1545177600000 | 826.88 |
| 1545264000000 | 820.15 |
| 1545350400000 | 821.89 |
| 1545609600000 | 821.7 |
| 1545696000000 | 821.7 |
| 1545782400000 | 818.81 |
| 1545868800000 | 803.7 |
| 1545955200000 | 824.8 |
| 1546214400000 | 827.17 |
| 1546387200000 | 818.31 |
| 1546473600000 | 811.59 |
| 1546560000000 | 838.14 |
| 1546819200000 | 837.75 |
| 1546905600000 | 842.06 |
| 1546992000000 | 847.5 |
| 1547078400000 | 853.87 |
| 1547164800000 | 853.65 |
| 1547424000000 | 849.81 |
| 1547510400000 | 848.14 |
| 1547596800000 | 846.07 |
| 1547683200000 | 846.47 |
| 1547769600000 | 861.65 |
| 1548028800000 | 862.11 |
| 1548115200000 | 857.36 |
| 1548201600000 | 856.01 |
| 1548288000000 | 850.47 |
| 1548374400000 | 857.19 |
| 1548633600000 | 848.61 |
| 1548720000000 | 861.04 |
| 1548806400000 | 869.97 |
| 1548892800000 | 881.23 |
| 1548979200000 | 882.79 |
| 1549238400000 | 883.55 |
| 1549324800000 | 892.37 |
| 1549411200000 | 892.36 |
| 1549497600000 | 884.45 |
| 1549584000000 | 878.94 |
| 1549843200000 | 881.15 |
| 1549929600000 | 883.75 |
| 1550016000000 | 892.42 |
| 1550102400000 | 887.67 |
| 1550188800000 | 897.24 |
| 1550448000000 | 900.51 |
| 1550534400000 | 899.92 |
| 1550620800000 | 909.04 |
| 1550707200000 | 901.74 |
| 1550793600000 | 904.16 |
| 1551052800000 | 904.89 |
| 1551139200000 | 910.66 |
| 1551225600000 | 911.74 |
| 1551312000000 | 904.24 |
| 1551398400000 | 904.98 |
| 1551657600000 | 904.18 |
| 1551744000000 | 906.6 |
| 1551830400000 | 913 |
| 1551916800000 | 906.75 |
| 1552003200000 | 892.9 |
| 1552262400000 | 902.62 |
| 1552348800000 | 904.01 |
| 1552435200000 | 913.88 |
| 1552521600000 | 920.37 |
| 1552608000000 | 924.81 |
| 1552867200000 | 930.06 |
| 1552953600000 | 935.87 |
| 1553040000000 | 927.1 |
| 1553126400000 | 928.15 |
| 1553212800000 | 918.3 |
| 1553472000000 | 911.99 |
| 1553558400000 | 916.58 |
| 1553644800000 | 913.16 |
| 1553731200000 | 912.11 |
| 1553817600000 | 914.13 |
| 1554076800000 | 928.88 |
| 1554163200000 | 929.56 |
| 1554249600000 | 940.03 |
| 1554336000000 | 932.99 |
| 1554422400000 | 934.86 |
| 1554681600000 | 938.83 |
| 1554768000000 | 936.54 |
| 1554854400000 | 938.39 |
| 1554940800000 | 935.98 |
| 1555027200000 | 941.23 |
| 1555286400000 | 942 |
| 1555372800000 | 941.61 |
| 1555459200000 | 940.9 |
| 1555545600000 | 935.41 |
| 1555632000000 | 935.41 |
| 1555891200000 | 933.16 |
| 1555977600000 | 939.6 |
| 1556064000000 | 934.81 |
| 1556150400000 | 927.54 |
| 1556236800000 | 928.66 |
| 1556496000000 | 928.44 |
| 1556582400000 | 934.1 |
| 1556668800000 | 932.07 |
| 1556755200000 | 923.69 |
| 1556841600000 | 934.71 |
| 1557100800000 | 932.76 |
| 1557187200000 | 914.75 |
| 1557273600000 | 913.43 |
| 1557360000000 | 906.6 |
| 1557446400000 | 907.3 |
| 1557705600000 | 898.65 |
| 1557792000000 | 903.42 |
| 1557878400000 | 905.78 |
| 1557964800000 | 908.34 |
| 1558051200000 | 904.96 |
| 1558310400000 | 901.61 |
| 1558396800000 | 906.5 |
| 1558483200000 | 900.99 |
| 1558569600000 | 890.12 |
| 1558656000000 | 897.49 |
| 1558915200000 | 896.58 |
| 1559001600000 | 896.17 |
| 1559088000000 | 882.36 |
| 1559174400000 | 883.39 |
| 1559260800000 | 876.26 |
| 1559520000000 | 881.28 |
| 1559606400000 | 887.76 |
| 1559692800000 | 892.35 |
| 1559779200000 | 896.67 |
| 1559865600000 | 908.66 |
| 1560124800000 | 909.62 |
| 1560211200000 | 915.8 |
| 1560297600000 | 911.88 |
| 1560384000000 | 908.09 |
| 1560470400000 | 900.13 |
| 1560729600000 | 897.47 |
| 1560816000000 | 908.22 |
| 1560902400000 | 907.97 |
| 1560988800000 | 916.33 |
| 1561075200000 | 913.75 |
| 1561334400000 | 918.34 |
| 1561420800000 | 918.54 |
| 1561507200000 | 914.85 |
| 1561593600000 | 913.63 |
| 1561680000000 | 920.64 |
| 1561939200000 | 923.45 |
| 1562025600000 | 926.39 |
| 1562112000000 | 929.39 |
| 1562198400000 | 928.43 |
| 1562284800000 | 915.99 |
| 1562544000000 | 917.17 |
| 1562630400000 | 911.48 |
| 1562716800000 | 911.72 |
| 1562803200000 | 912.17 |
| 1562889600000 | 913.17 |
| 1563148800000 | 912.8 |
| 1563235200000 | 911.62 |
| 1563321600000 | 907.74 |
| 1563408000000 | 905.83 |
| 1563494400000 | 910.31 |
| 1563753600000 | 910.03 |
| 1563840000000 | 912.5 |
| 1563926400000 | 908.88 |
| 1564012800000 | 908.84 |
| 1564099200000 | 909.97 |
| 1564358400000 | 912.72 |
| 1564444800000 | 904.5 |
| 1564531200000 | 905.85 |
| 1564617600000 | 901.36 |
| 1564704000000 | 877.72 |
| 1564963200000 | 857.29 |
| 1565049600000 | 853.48 |
| 1565136000000 | 855.25 |
| 1565222400000 | 864.96 |
| 1565308800000 | 857.37 |
| 1565568000000 | 854.29 |
| 1565654400000 | 856.13 |
| 1565740800000 | 844.05 |
| 1565827200000 | 839.84 |
| 1565913600000 | 846.78 |
| 1566172800000 | 854.01 |
| 1566259200000 | 846.42 |
| 1566345600000 | 856.38 |
| 1566432000000 | 854.54 |
| 1566518400000 | 851.34 |
| 1566777600000 | 847.7 |
| 1566864000000 | 849.44 |
| 1566950400000 | 848.62 |
| 1567036800000 | 855.95 |
| 1567123200000 | 857.11 |
| 1567382400000 | 857.5 |
| 1567468800000 | 858.5 |
| 1567555200000 | 871.34 |
| 1567641600000 | 873.68 |
| 1567728000000 | 874.88 |
| 1567987200000 | 871.4 |
| 1568073600000 | 875.03 |
| 1568160000000 | 882.62 |
| 1568246400000 | 882.33 |
| 1568332800000 | 890.95 |
| 1568592000000 | 882.72 |
| 1568678400000 | 888.6 |
| 1568764800000 | 888.09 |
| 1568851200000 | 893.97 |
| 1568937600000 | 891.61 |
| 1569196800000 | 883.34 |
| 1569283200000 | 881.67 |
| 1569369600000 | 875.81 |
| 1569456000000 | 878.54 |
| 1569542400000 | 884.32 |
| 1569801600000 | 882.66 |
| 1569888000000 | 868.3 |
| 1569974400000 | 845.87 |
| 1570060800000 | 846.86 |
| 1570147200000 | 847.78 |
| 1570406400000 | 854.48 |
| 1570492800000 | 842.15 |
| 1570579200000 | 845.33 |
| 1570665600000 | 849.76 |
| 1570752000000 | 878.11 |
| 1571011200000 | 867.9 |
| 1571097600000 | 876.31 |
| 1571184000000 | 873 |
| 1571270400000 | 876.55 |
| 1571356800000 | 875.52 |
| 1571616000000 | 882.12 |
| 1571702400000 | 883.02 |
| 1571788800000 | 888.81 |
| 1571875200000 | 895.5 |
| 1571961600000 | 895.18 |
| 1572220800000 | 896.6 |
| 1572307200000 | 895.49 |
| 1572393600000 | 898.34 |
| 1572480000000 | 892.9 |
| 1572566400000 | 901.04 |
| 1572825600000 | 908.64 |
| 1572912000000 | 908.2 |
| 1572998400000 | 911.01 |
| 1573084800000 | 909.64 |
| 1573171200000 | 901.81 |
| 1573430400000 | 900.8 |
| 1573516800000 | 902.17 |
| 1573603200000 | 899.33 |
| 1573689600000 | 893.98 |
| 1573776000000 | 897.14 |
| 1574035200000 | 900.94 |
| 1574121600000 | 902.74 |
| 1574208000000 | 894.17 |
| 1574294400000 | 892.72 |
| 1574380800000 | 896.8 |
| 1574640000000 | 911.22 |
| 1574726400000 | 906.58 |
| 1574812800000 | 912.07 |
| 1574899200000 | 911.09 |
| 1574985600000 | 905.51 |
| 1575244800000 | 897.92 |
| 1575331200000 | 886.48 |
| 1575417600000 | 896.74 |
| 1575504000000 | 892.15 |
| 1575590400000 | 901.24 |
| 1575849600000 | 900.93 |
| 1575936000000 | 899.3 |
| 1576022400000 | 900.83 |
| 1576108800000 | 904.69 |
| 1576195200000 | 924.28 |
| 1576454400000 | 943.41 |
| 1576540800000 | 934.38 |
| 1576627200000 | 933.99 |
| 1576713600000 | 934.71 |
| 1576800000000 | 940.52 |
| 1577059200000 | 936.15 |
| 1577145600000 | 939.94 |
| 1577232000000 | 939.94 |
| 1577318400000 | 942.59 |
| 1577404800000 | 949.83 |
| 1577664000000 | 944.22 |
| 1577750400000 | 948.15 |
| 1577923200000 | 951.11 |
| 1578009600000 | 946.7 |
| 1578268800000 | 947.32 |
| 1578355200000 | 944.72 |
| 1578441600000 | 943.9 |
| 1578528000000 | 943.55 |
| 1578614400000 | 944.27 |
| 1578873600000 | 943.55 |
| 1578960000000 | 947.31 |
| 1579046400000 | 951.79 |
| 1579132800000 | 950.91 |
| 1579219200000 | 955.99 |
| 1579478400000 | 950.32 |
| 1579564800000 | 948.48 |
| 1579651200000 | 948.19 |
| 1579737600000 | 938.54 |
| 1579824000000 | 944.37 |
| 1580083200000 | 921.09 |
| 1580169600000 | 924.82 |
| 1580256000000 | 926.47 |
| 1580342400000 | 918.64 |
| 1580428800000 | 912.41 |
| 1580688000000 | 904.6 |
| 1580774400000 | 920.54 |
| 1580860800000 | 925.67 |
| 1580947200000 | 926.94 |
| 1581033600000 | 922.06 |
| 1581292800000 | 917.18 |
| 1581379200000 | 924.97 |
| 1581465600000 | 930.45 |
| 1581552000000 | 926.33 |
| 1581638400000 | 917.31 |
| 1581897600000 | 920.87 |
| 1581984000000 | 915.71 |
| 1582070400000 | 919.69 |
| 1582156800000 | 912.84 |
| 1582243200000 | 914.01 |
| 1582502400000 | 881.82 |
| 1582588800000 | 871.62 |
| 1582675200000 | 868.87 |
| 1582761600000 | 834.31 |
| 1582848000000 | 802.34 |
| 1583107200000 | 807.62 |
| 1583193600000 | 820.6 |
| 1583280000000 | 832.77 |
| 1583366400000 | 826.9 |
| 1583452800000 | 803.92 |
| 1583712000000 | 745.23 |
| 1583798400000 | 735.66 |
| 1583884800000 | 721.45 |
| 1583971200000 | 628.16 |
| 1584057600000 | 635.07 |
| 1584316800000 | 606.65 |
| 1584403200000 | 606.9 |
| 1584489600000 | 571.76 |
| 1584576000000 | 577.44 |
| 1584662400000 | 587.68 |
| 1584921600000 | 554.8 |
| 1585008000000 | 617.6 |
| 1585094400000 | 640.96 |
| 1585180800000 | 676.27 |
| 1585267200000 | 653.86 |
| 1585526400000 | 664.65 |
| 1585612800000 | 678.4 |
| 1585699200000 | 654.38 |
| 1585785600000 | 655.1 |
| 1585872000000 | 642.94 |
| 1586131200000 | 661.05 |
| 1586217600000 | 676.23 |
| 1586304000000 | 678.08 |
| 1586390400000 | 700.66 |
| 1586476800000 | 700.66 |
| 1586736000000 | 702.63 |
| 1586822400000 | 703.28 |
| 1586908800000 | 673.73 |
| 1586995200000 | 673.65 |
| 1587081600000 | 696.89 |
| 1587340800000 | 699.97 |
| 1587427200000 | 665.73 |
| 1587513600000 | 682.77 |
| 1587600000000 | 693.3 |
| 1587686400000 | 681.56 |
| 1587945600000 | 698.56 |
| 1588032000000 | 712.27 |
| 1588118400000 | 731.61 |
| 1588204800000 | 718.79 |
| 1588291200000 | 697.13 |
| 1588550400000 | 688.36 |
| 1588636800000 | 703.39 |
| 1588723200000 | 699.61 |
| 1588809600000 | 703.67 |
| 1588896000000 | 713.32 |
| 1589155200000 | 709.29 |
| 1589241600000 | 714.75 |
| 1589328000000 | 696.7 |
| 1589414400000 | 677.15 |
| 1589500800000 | 680.79 |
| 1589760000000 | 713.76 |
| 1589846400000 | 712.12 |
| 1589932800000 | 721.46 |
| 1590019200000 | 713.95 |
| 1590105600000 | 709.3 |
| 1590364800000 | 709.66 |
| 1590451200000 | 726.21 |
| 1590537600000 | 724.59 |
| 1590624000000 | 738.81 |
| 1590710400000 | 724.05 |
| 1590969600000 | 742.35 |
| 1591056000000 | 752.49 |
| 1591142400000 | 773.68 |
| 1591228800000 | 769.53 |
| 1591315200000 | 794.13 |
| 1591574400000 | 788.84 |
| 1591660800000 | 774.93 |
| 1591747200000 | 777.24 |
| 1591833600000 | 739.28 |
| 1591920000000 | 736.7 |
| 1592179200000 | 733.42 |
| 1592265600000 | 754.28 |
| 1592352000000 | 753.74 |
| 1592438400000 | 742.29 |
| 1592524800000 | 748.45 |
| 1592784000000 | 746.56 |
| 1592870400000 | 759.87 |
| 1592956800000 | 731.83 |
| 1593043200000 | 732.35 |
| 1593129600000 | 728.68 |
| 1593388800000 | 733.88 |
| 1593475200000 | 733.17 |
| 1593561600000 | 738.66 |
| 1593648000000 | 748.29 |
| 1593734400000 | 738.99 |
| 1593993600000 | 758.26 |
| 1594080000000 | 750.57 |
| 1594166400000 | 746.74 |
| 1594252800000 | 732.95 |
| 1594339200000 | 739.68 |
| 1594598400000 | 746.6 |
| 1594684800000 | 741.98 |
| 1594771200000 | 761.96 |
| 1594857600000 | 754.97 |
| 1594944000000 | 756.43 |
| 1595203200000 | 760.96 |
| 1595289600000 | 768.85 |
| 1595376000000 | 758.23 |
| 1595462400000 | 759.97 |
| 1595548800000 | 751.04 |
| 1595808000000 | 754.74 |
| 1595894400000 | 760.01 |
| 1595980800000 | 762.97 |
| 1596067200000 | 752.95 |
| 1596153600000 | 743.49 |
| 1596412800000 | 752.8 |
| 1596499200000 | 752.92 |
| 1596585600000 | 767.59 |
| 1596672000000 | 756.06 |
| 1596758400000 | 751.6 |
| 1597017600000 | 756.63 |
| 1597104000000 | 770.83 |
| 1597190400000 | 784.48 |
| 1597276800000 | 775.45 |
| 1597363200000 | 763.37 |
| 1597622400000 | 767.92 |
| 1597708800000 | 767.66 |
| 1597795200000 | 769.58 |
| 1597881600000 | 754.85 |
| 1597968000000 | 749.06 |
| 1598227200000 | 763.19 |
| 1598313600000 | 757.74 |
| 1598400000000 | 761.8 |
| 1598486400000 | 756.53 |
| 1598572800000 | 760.66 |
| 1598832000000 | 763.97 |
| 1598918400000 | 755.14 |
| 1599004800000 | 757.48 |
| 1599091200000 | 743.73 |
| 1599177600000 | 735.6 |
| 1599436800000 | 752.33 |
| 1599523200000 | 743.44 |
| 1599609600000 | 751.84 |
| 1599696000000 | 741.72 |
| 1599782400000 | 741.25 |
| 1600041600000 | 747.28 |
| 1600128000000 | 754.37 |
| 1600214400000 | 759.49 |
| 1600300800000 | 752.27 |
| 1600387200000 | 747.77 |
| 1600646400000 | 713.17 |
| 1600732800000 | 713.11 |
| 1600819200000 | 724.48 |
| 1600905600000 | 711.77 |
| 1600992000000 | 713.32 |
| 1601251200000 | 730.96 |
| 1601337600000 | 726.43 |
| 1601424000000 | 728.46 |
| 1601510400000 | 725.58 |
| 1601596800000 | 731.24 |
| 1601856000000 | 738.77 |
| 1601942400000 | 738.79 |
| 1602028800000 | 734.73 |
| 1602115200000 | 740.06 |
| 1602201600000 | 748.55 |
| 1602460800000 | 750.69 |
| 1602547200000 | 742.27 |
| 1602633600000 | 739.12 |
| 1602720000000 | 721.09 |
| 1602806400000 | 732.2 |
| 1603065600000 | 732.31 |
| 1603152000000 | 731.39 |
| 1603238400000 | 728.88 |
| 1603324800000 | 726.28 |
| 1603411200000 | 732.95 |
| 1603670400000 | 723.66 |
| 1603756800000 | 719.02 |
| 1603843200000 | 697.66 |
| 1603929600000 | 691.57 |
| 1604016000000 | 692.66 |
| 1604275200000 | 699.82 |
| 1604361600000 | 723.73 |
| 1604448000000 | 730.96 |
| 1604534400000 | 741.64 |
| 1604620800000 | 743.39 |
| 1604880000000 | 776.94 |
| 1604966400000 | 799.88 |
| 1605052800000 | 806.65 |
| 1605139200000 | 797.68 |
| 1605225600000 | 794.97 |
| 1605484800000 | 811.2 |
| 1605571200000 | 807.1 |
| 1605657600000 | 811.73 |
| 1605744000000 | 799.92 |
| 1605830400000 | 806.84 |
| 1606089600000 | 805.06 |
| 1606176000000 | 819.79 |
| 1606262400000 | 814.3 |
| 1606348800000 | 807.12 |
| 1606435200000 | 810.05 |
| 1606694400000 | 798.3 |
| 1606780800000 | 814.32 |
| 1606867200000 | 824 |
| 1606953600000 | 839.92 |
| 1607040000000 | 848.03 |
| 1607299200000 | 840.77 |
| 1607385600000 | 843.35 |
| 1607472000000 | 845.33 |
| 1607558400000 | 845.65 |
| 1607644800000 | 837.56 |
| 1607904000000 | 837.63 |
| 1607990400000 | 838.62 |
| 1608076800000 | 849.95 |
| 1608163200000 | 853.72 |
| 1608249600000 | 845.83 |
| 1608508800000 | 821.62 |
| 1608595200000 | 824.93 |
| 1608681600000 | 840.01 |
| 1608768000000 | 841.53 |
| 1608854400000 | 841.53 |
| 1609113600000 | 835.89 |
| 1609200000000 | 853.11 |
| 1609286400000 | 852.67 |
| 1609372800000 | 843.58 |
| 1609718400000 | 853.57 |
| 1609804800000 | 861.49 |
| 1609891200000 | 886.47 |
| 1609977600000 | 888.46 |
| 1610064000000 | 893.12 |
| 1610323200000 | 876.43 |
| 1610409600000 | 879.09 |
| 1610496000000 | 878.51 |
| 1610582400000 | 889.62 |
| 1610668800000 | 873.45 |
| 1610928000000 | 871.31 |
| 1611014400000 | 874.74 |
| 1611100800000 | 881.79 |
| 1611187200000 | 883.54 |
| 1611273600000 | 877.24 |
| 1611532800000 | 869.66 |
| 1611619200000 | 877.05 |
| 1611705600000 | 865.07 |
| 1611792000000 | 861.66 |
| 1611878400000 | 847.68 |
| 1612137600000 | 849.48 |
| 1612224000000 | 853.77 |
| 1612310400000 | 854.62 |
| 1612396800000 | 858.37 |
| 1612483200000 | 860.15 |
| 1612742400000 | 866.46 |
| 1612828800000 | 871.07 |
| 1612915200000 | 872.53 |
| 1613001600000 | 873.74 |
| 1613088000000 | 883.57 |
| 1613347200000 | 908.37 |
| 1613433600000 | 909.27 |
| 1613520000000 | 900.09 |
| 1613606400000 | 894.12 |
| 1613692800000 | 897.9 |
| 1613952000000 | 900.06 |
| 1614038400000 | 904.37 |
| 1614124800000 | 908.02 |
| 1614211200000 | 909.68 |
| 1614297600000 | 879.05 |
| 1614556800000 | 888.74 |
| 1614643200000 | 891.61 |
| 1614729600000 | 899.71 |
| 1614816000000 | 895.92 |
| 1614902400000 | 883.29 |
| 1615161600000 | 894.7 |
| 1615248000000 | 900.34 |
| 1615334400000 | 899.86 |
| 1615420800000 | 904.65 |
| 1615507200000 | 901.3 |
| 1615766400000 | 897.17 |
| 1615852800000 | 905.64 |
| 1615939200000 | 901.8 |
| 1616025600000 | 907.85 |
| 1616112000000 | 894.73 |
| 1616371200000 | 895.85 |
| 1616457600000 | 886.15 |
| 1616544000000 | 884.07 |
| 1616630400000 | 878.18 |
| 1616716800000 | 891.99 |
| 1616976000000 | 891.88 |
| 1617062400000 | 891.65 |
| 1617148800000 | 890.57 |
| 1617235200000 | 894.88 |
| 1617321600000 | 894.88 |
| 1617580800000 | 899.54 |
| 1617667200000 | 909.7 |
| 1617753600000 | 912.24 |
| 1617840000000 | 918.16 |
| 1617926400000 | 914.22 |
| 1618185600000 | 911.08 |
| 1618272000000 | 910.06 |
| 1618358400000 | 922.06 |
| 1618444800000 | 929.2 |
| 1618531200000 | 935.63 |
| 1618790400000 | 945.82 |
| 1618876800000 | 925.06 |
| 1618963200000 | 929.92 |
| 1619049600000 | 931.48 |
| 1619136000000 | 930.62 |
| 1619395200000 | 938.66 |
| 1619481600000 | 938.09 |
| 1619568000000 | 937.9 |
| 1619654400000 | 939.35 |
| 1619740800000 | 936.93 |
| 1620000000000 | 942.46 |
| 1620086400000 | 934.13 |
| 1620172800000 | 950.14 |
| 1620259200000 | 953.24 |
| 1620345600000 | 967.1 |
| 1620604800000 | 977.01 |
| 1620691200000 | 954.37 |
| 1620777600000 | 960.13 |
| 1620864000000 | 951.04 |
| 1620950400000 | 962.95 |
| 1621209600000 | 963.16 |
| 1621296000000 | 968.3 |
| 1621382400000 | 952.61 |
| 1621468800000 | 964.59 |
| 1621555200000 | 964.59 |
| 1621814400000 | 968.8 |
| 1621900800000 | 963.17 |
| 1621987200000 | 963.34 |
| 1622073600000 | 968.55 |
| 1622160000000 | 966.62 |
| 1622419200000 | 969.12 |
| 1622505600000 | 974.19 |
| 1622592000000 | 977.6 |
| 1622678400000 | 967.02 |
| 1622764800000 | 972.12 |
| 1623024000000 | 971.98 |
| 1623110400000 | 972.82 |
| 1623196800000 | 971.04 |
| 1623283200000 | 971.42 |
| 1623369600000 | 975.69 |
| 1623628800000 | 977.42 |
| 1623715200000 | 978.3 |
| 1623801600000 | 980.55 |
| 1623888000000 | 964.67 |
| 1623974400000 | 938.13 |
| 1624233600000 | 949.74 |
| 1624320000000 | 955.09 |
| 1624406400000 | 957.2 |
| 1624492800000 | 954.94 |
| 1624579200000 | 960.57 |
| 1624838400000 | 951.72 |
| 1624924800000 | 949.81 |
| 1625011200000 | 942.82 |
| 1625097600000 | 952.3 |
| 1625184000000 | 953.22 |
| 1625443200000 | 961.65 |
| 1625529600000 | 950.91 |
| 1625616000000 | 954.61 |
| 1625702400000 | 939.34 |
| 1625788800000 | 955.83 |
| 1626048000000 | 960.58 |
| 1626134400000 | 958.13 |
| 1626220800000 | 954.48 |
| 1626307200000 | 944.61 |
| 1626393600000 | 937.98 |
| 1626652800000 | 907.84 |
| 1626739200000 | 909.48 |
| 1626825600000 | 928.67 |
| 1626912000000 | 934 |
| 1626998400000 | 941.25 |
| 1627257600000 | 947.04 |
| 1627344000000 | 946.68 |
| 1627430400000 | 947.51 |
| 1627516800000 | 963.53 |
| 1627603200000 | 950.36 |
| 1627862400000 | 957.64 |
| 1627948800000 | 961.11 |
| 1628035200000 | 963.15 |
| 1628121600000 | 964.91 |
| 1628208000000 | 957.24 |
| 1628467200000 | 956.81 |
| 1628553600000 | 959.62 |
| 1628640000000 | 968.15 |
| 1628726400000 | 962.27 |
| 1628812800000 | 966.32 |
| 1629072000000 | 959.03 |
| 1629158400000 | 955.38 |
| 1629244800000 | 955.94 |
| 1629331200000 | 935.49 |
| 1629417600000 | 935.64 |
| 1629676800000 | 945.3 |
| 1629763200000 | 948.02 |
| 1629849600000 | 951.21 |
| 1629936000000 | 946.15 |
| 1630022400000 | 952.41 |
| 1630281600000 | 953.36 |
| 1630368000000 | 950.6 |
| 1630454400000 | 955.39 |
| 1630540800000 | 961.46 |
| 1630627200000 | 959.24 |
| 1630886400000 | 962.79 |
| 1630972800000 | 953.82 |
| 1631059200000 | 943.55 |
| 1631145600000 | 941.83 |
| 1631232000000 | 944.21 |
| 1631491200000 | 947.19 |
| 1631577600000 | 942.33 |
| 1631664000000 | 939.19 |
| 1631750400000 | 935.66 |
| 1631836800000 | 927.66 |
| 1632096000000 | 918.44 |
| 1632182400000 | 924.46 |
| 1632268800000 | 936.49 |
| 1632355200000 | 943.22 |
| 1632441600000 | 935.83 |
| 1632700800000 | 938.29 |
| 1632787200000 | 922.03 |
| 1632873600000 | 925.34 |
| 1632960000000 | 927.74 |
| 1633046400000 | 923.31 |
| 1633305600000 | 925.43 |
| 1633392000000 | 934.83 |
| 1633478400000 | 920.82 |
| 1633564800000 | 935.06 |
| 1633651200000 | 938.05 |
| 1633910400000 | 945.21 |
| 1633996800000 | 939.71 |
| 1634083200000 | 944.47 |
| 1634169600000 | 958.08 |
| 1634256000000 | 966.26 |
| 1634515200000 | 959.89 |
| 1634601600000 | 966.51 |
| 1634688000000 | 968.77 |
| 1634774400000 | 964.64 |
| 1634860800000 | 963.4 |
| 1635120000000 | 965.43 |
| 1635206400000 | 973.1 |
| 1635292800000 | 964.31 |
| 1635379200000 | 969.41 |
| 1635465600000 | 960.87 |
| 1635724800000 | 964.91 |
| 1635811200000 | 958.78 |
| 1635897600000 | 958.96 |
| 1635984000000 | 955.09 |
| 1636070400000 | 958.16 |
| 1636329600000 | 963.74 |
| 1636416000000 | 959.34 |
| 1636502400000 | 959.91 |
| 1636588800000 | 959.99 |
| 1636675200000 | 953.63 |
| 1636934400000 | 956.91 |
| 1637020800000 | 952.19 |
| 1637107200000 | 951.64 |
| 1637193600000 | 948.62 |
| 1637280000000 | 942.66 |
| 1637539200000 | 942.15 |
| 1637625600000 | 941.35 |
| 1637712000000 | 940.45 |
| 1637798400000 | 942.38 |
| 1637884800000 | 909.75 |
| 1638144000000 | 916.84 |
| 1638230400000 | 906.37 |
| 1638316800000 | 925.7 |
| 1638403200000 | 921.47 |
| 1638489600000 | 914.37 |
| 1638748800000 | 930.06 |
| 1638835200000 | 943.17 |
| 1638921600000 | 940.25 |
| 1639008000000 | 937.68 |
| 1639094400000 | 934.12 |
| 1639353600000 | 927.22 |
| 1639440000000 | 924.41 |
| 1639526400000 | 916.91 |
| 1639612800000 | 938.02 |
| 1639699200000 | 935.42 |
| 1639958400000 | 924.14 |
| 1640044800000 | 938.47 |
| 1640131200000 | 952.45 |
| 1640217600000 | 960.22 |
| 1640304000000 | 959.41 |
| 1640563200000 | 960.02 |
| 1640649600000 | 960.47 |
| 1640736000000 | 972.66 |
| 1640822400000 | 970.51 |
| 1640908800000 | 971.87 |
| 1641168000000 | 964.8 |
| 1641254400000 | 986.96 |
| 1641340800000 | 988.5 |
| 1641427200000 | 975.97 |
| 1641513600000 | 982 |
| 1641772800000 | 974.23 |
| 1641859200000 | 982.86 |
| 1641945600000 | 997.91 |
| 1642032000000 | 1002.12 |
| 1642118400000 | 996.44 |
| 1642377600000 | 1007.25 |
| 1642464000000 | 997.61 |
| 1642550400000 | 1003.89 |
| 1642636800000 | 1006.84 |
| 1642723200000 | 986.91 |
| 1642982400000 | 951.49 |
| 1643068800000 | 962.62 |
| 1643155200000 | 976.91 |
| 1643241600000 | 981.4 |
| 1643328000000 | 971.35 |
| 1643587200000 | 971.26 |
| 1643673600000 | 986.46 |
| 1643760000000 | 997.19 |
| 1643846400000 | 991.32 |
| 1643932800000 | 982.73 |
| 1644192000000 | 989.68 |
| 1644278400000 | 992.1 |
| 1644364800000 | 1003.94 |
| 1644451200000 | 1014.46 |
| 1644537600000 | 1009.88 |
| 1644796800000 | 988.78 |
| 1644883200000 | 1001.98 |
| 1644969600000 | 1003.76 |
| 1645056000000 | 1000.22 |
| 1645142400000 | 994.94 |
| 1645401600000 | 994.22 |
| 1645488000000 | 995.27 |
| 1645574400000 | 990.93 |
| 1645660800000 | 931.38 |
| 1645747200000 | 978.89 |
| 1646006400000 | 976.55 |
| 1646092800000 | 959.37 |
| 1646179200000 | 971.08 |
| 1646265600000 | 947.01 |
| 1646352000000 | 906.62 |
| 1646611200000 | 894.68 |
| 1646697600000 | 891.56 |
| 1646784000000 | 925.23 |
| 1646870400000 | 913.72 |
| 1646956800000 | 916.27 |
| 1647216000000 | 918.33 |
| 1647302400000 | 918.44 |
| 1647388800000 | 938.17 |
| 1647475200000 | 955.82 |
| 1647561600000 | 960.54 |
| 1647820800000 | 966.3 |
| 1647907200000 | 973.68 |
| 1647993600000 | 968.8 |
| 1648080000000 | 969.76 |
| 1648166400000 | 973.87 |
| 1648425600000 | 965.83 |
| 1648512000000 | 978.96 |
| 1648598400000 | 984.93 |
| 1648684800000 | 977.08 |
| 1648771200000 | 975.2 |
| 1649030400000 | 979.44 |
| 1649116800000 | 987.76 |
| 1649203200000 | 983.3 |
| 1649289600000 | 980.27 |
| 1649376000000 | 987.89 |
| 1649635200000 | 984.49 |
| 1649721600000 | 977.37 |
| 1649808000000 | 977.72 |
| 1649894400000 | 983.08 |
| 1649980800000 | 983.08 |
| 1650240000000 | 980.94 |
| 1650326400000 | 974.19 |
| 1650412800000 | 982.38 |
| 1650499200000 | 982.09 |
| 1650585600000 | 954.4 |
| 1650844800000 | 928.45 |
| 1650931200000 | 919.07 |
| 1651017600000 | 916.78 |
| 1651104000000 | 922.23 |
| 1651190400000 | 935.88 |
| 1651449600000 | 933.4 |
| 1651536000000 | 935.39 |
| 1651622400000 | 927.25 |
| 1651708800000 | 917.46 |
| 1651795200000 | 901.69 |
| 1652054400000 | 877.33 |
| 1652140800000 | 878.99 |
| 1652227200000 | 891.7 |
| 1652313600000 | 870.62 |
| 1652400000000 | 893.15 |
| 1652659200000 | 899.73 |
| 1652745600000 | 922.22 |
| 1652832000000 | 905.95 |
| 1652918400000 | 897.56 |
| 1653004800000 | 906.33 |
| 1653264000000 | 928.71 |
| 1653350400000 | 923.76 |
| 1653436800000 | 930.34 |
| 1653523200000 | 936.58 |
| 1653609600000 | 943.75 |
| 1653868800000 | 946.51 |
| 1653955200000 | 941.02 |
| 1654041600000 | 926.25 |
| 1654128000000 | 929.77 |
| 1654214400000 | 928.17 |
| 1654473600000 | 938.45 |
| 1654560000000 | 939.28 |
| 1654646400000 | 933.11 |
| 1654732800000 | 918.83 |
| 1654819200000 | 885.22 |
| 1655078400000 | 857.16 |
| 1655164800000 | 845.93 |
| 1655251200000 | 860.78 |
| 1655337600000 | 850.37 |
| 1655424000000 | 843.15 |
| 1655683200000 | 862.46 |
| 1655769600000 | 869.27 |
| 1655856000000 | 862.5 |
| 1655942400000 | 852.3 |
| 1656028800000 | 876.42 |
| 1656288000000 | 884.61 |
| 1656374400000 | 885.54 |
| 1656460800000 | 879.01 |
| 1656547200000 | 864.33 |
| 1656633600000 | 852.96 |
| 1656892800000 | 868.76 |
| 1656979200000 | 828.54 |
| 1657065600000 | 838.08 |
| 1657152000000 | 855.02 |
| 1657238400000 | 857.52 |
| 1657497600000 | 848.31 |
| 1657584000000 | 848.9 |
| 1657670400000 | 848.71 |
| 1657756800000 | 822.49 |
| 1657843200000 | 842.47 |
| 1658102400000 | 863.54 |
| 1658188800000 | 871.88 |
| 1658275200000 | 866.23 |
| 1658361600000 | 863.84 |
| 1658448000000 | 870.71 |
| 1658707200000 | 874.82 |
| 1658793600000 | 874.7 |
| 1658880000000 | 878.2 |
| 1658966400000 | 886.52 |
| 1659052800000 | 898.1 |
| 1659312000000 | 905.69 |
| 1659398400000 | 900.71 |
| 1659484800000 | 897.65 |
| 1659571200000 | 897.72 |
| 1659657600000 | 893.52 |
| 1659916800000 | 901.49 |
| 1660003200000 | 901.93 |
| 1660089600000 | 917.26 |
| 1660176000000 | 912.04 |
| 1660262400000 | 906.46 |
| 1660521600000 | 905.5 |
| 1660608000000 | 909.85 |
| 1660694400000 | 904.7 |
| 1660780800000 | 906.98 |
| 1660867200000 | 894.11 |
| 1661126400000 | 892.01 |
| 1661212800000 | 891.12 |
| 1661299200000 | 887.88 |
| 1661385600000 | 890.31 |
| 1661472000000 | 882.27 |
| 1661731200000 | 876.95 |
| 1661817600000 | 862.07 |
| 1661904000000 | 852.6 |
| 1661990400000 | 829.82 |
| 1662076800000 | 849.05 |
| 1662336000000 | 845.57 |
| 1662422400000 | 845.49 |
| 1662508800000 | 832.89 |
| 1662595200000 | 839.52 |
| 1662681600000 | 855.34 |
| 1662940800000 | 876.63 |
| 1663027200000 | 855.72 |
| 1663113600000 | 846.51 |
| 1663200000000 | 839.57 |
| 1663286400000 | 829.68 |
| 1663545600000 | 828.2 |
| 1663632000000 | 823.94 |
| 1663718400000 | 823.57 |
| 1663804800000 | 809.1 |
| 1663891200000 | 768.31 |
| 1664150400000 | 761.77 |
| 1664236800000 | 759.81 |
| 1664323200000 | 761.18 |
| 1664409600000 | 769.75 |
| 1664496000000 | 780.17 |
| 1664755200000 | 790.55 |
| 1664841600000 | 819.09 |
| 1664928000000 | 806.59 |
| 1665014400000 | 797.39 |
| 1665100800000 | 792.92 |
| 1665360000000 | 781.85 |
| 1665446400000 | 775.93 |
| 1665532800000 | 770.46 |
| 1665619200000 | 783.18 |
| 1665705600000 | 783.21 |
| 1665964800000 | 802.49 |
| 1666051200000 | 795.79 |
| 1666137600000 | 791.71 |
| 1666224000000 | 796.65 |
| 1666310400000 | 788.97 |
| 1666569600000 | 803.32 |
| 1666656000000 | 811.72 |
| 1666742400000 | 828.94 |
| 1666828800000 | 830.27 |
| 1666915200000 | 828.43 |
| 1667174400000 | 826.79 |
| 1667260800000 | 834.11 |
| 1667347200000 | 829.74 |
| 1667433600000 | 815.86 |
| 1667520000000 | 839.29 |
| 1667779200000 | 849.66 |
| 1667865600000 | 855.93 |
| 1667952000000 | 840.6 |
| 1668038400000 | 870.88 |
| 1668124800000 | 870.05 |
| 1668384000000 | 874.29 |
| 1668470400000 | 884.55 |
| 1668556800000 | 882.65 |
| 1668643200000 | 874.38 |
| 1668729600000 | 887.73 |
| 1668988800000 | 875.85 |
| 1669075200000 | 893.49 |
| 1669161600000 | 908.83 |
| 1669248000000 | 912.62 |
| 1669334400000 | 912.91 |
| 1669593600000 | 907.46 |
| 1669680000000 | 908.96 |
| 1669766400000 | 911.07 |
| 1669852800000 | 936.25 |
| 1669939200000 | 931.79 |
| 1670198400000 | 933.51 |
| 1670284800000 | 927.46 |
| 1670371200000 | 918.61 |
| 1670457600000 | 918.08 |
| 1670544000000 | 925.14 |
| 1670803200000 | 919.49 |
| 1670889600000 | 936.52 |
| 1670976000000 | 936.37 |
| 1671062400000 | 914.05 |
| 1671148800000 | 897.34 |
| 1671408000000 | 899.24 |
| 1671494400000 | 901.35 |
| 1671580800000 | 913.5 |
| 1671667200000 | 905.25 |
| 1671753600000 | 907.77 |
| 1672012800000 | 907.77 |
| 1672099200000 | 905.7 |
| 1672185600000 | 908.98 |
| 1672272000000 | 912.91 |
| 1672358400000 | 903.59 |
| 1672617600000 | 906.27 |
| 1672704000000 | 913.91 |
| 1672790400000 | 918.38 |
| 1672876800000 | 911.95 |
| 1672963200000 | 931.3 |
| 1673222400000 | 944.53 |
| 1673308800000 | 938.18 |
| 1673395200000 | 940.39 |
| 1673481600000 | 949.89 |
| 1673568000000 | 961.63 |
| 1673827200000 | 962.18 |
| 1673913600000 | 967.22 |
| 1674000000000 | 973.53 |
| 1674086400000 | 960.2 |
| 1674172800000 | 963.35 |
| 1674432000000 | 964.53 |
| 1674518400000 | 955.31 |
| 1674604800000 | 956.54 |
| 1674691200000 | 957.54 |
| 1674777600000 | 958.19 |
| 1675036800000 | 962.41 |
| 1675123200000 | 955.94 |
| 1675209600000 | 954.8 |
| 1675296000000 | 957.25 |
| 1675382400000 | 954.51 |
| 1675641600000 | 940.61 |
| 1675728000000 | 945.48 |
| 1675814400000 | 954.56 |
| 1675900800000 | 966.93 |
| 1675987200000 | 958.43 |
| 1676246400000 | 970.73 |
| 1676332800000 | 972.33 |
| 1676419200000 | 967.02 |
| 1676505600000 | 969.3 |
| 1676592000000 | 968.21 |
| 1676851200000 | 970.99 |
| 1676937600000 | 977.26 |
| 1677024000000 | 964.5 |
| 1677110400000 | 959.54 |
| 1677196800000 | 950.85 |
| 1677456000000 | 963.84 |
| 1677542400000 | 961.6 |
| 1677628800000 | 959.93 |
| 1677715200000 | 958.93 |
| 1677801600000 | 960.18 |
| 1678060800000 | 962.32 |
| 1678147200000 | 949.49 |
| 1678233600000 | 947.86 |
| 1678320000000 | 948.2 |
| 1678406400000 | 946.77 |
| 1678665600000 | 925.86 |
| 1678752000000 | 935.86 |
| 1678838400000 | 890.35 |
| 1678924800000 | 904.09 |
| 1679011200000 | 898.47 |
| 1679270400000 | 914.32 |
| 1679356800000 | 925.97 |
| 1679443200000 | 933.46 |
| 1679529600000 | 932.05 |
| 1679616000000 | 913.52 |
| 1679875200000 | 925.04 |
| 1679961600000 | 930.76 |
| 1680048000000 | 938.67 |
| 1680134400000 | 949.78 |
| 1680220800000 | 950.15 |
| 1680480000000 | 958.7 |
| 1680566400000 | 962.66 |
| 1680652800000 | 962.31 |
| 1680739200000 | 970.09 |
| 1680825600000 | 970.09 |
| 1681084800000 | 964.09 |
| 1681171200000 | 974 |
| 1681257600000 | 982.55 |
| 1681344000000 | 988.97 |
| 1681430400000 | 988.83 |
| 1681689600000 | 983.05 |
| 1681776000000 | 990.75 |
| 1681862400000 | 990.19 |
| 1681948800000 | 991.42 |
| 1682035200000 | 989.81 |
| 1682294400000 | 994.89 |
| 1682380800000 | 987.7 |
| 1682467200000 | 986.54 |
| 1682553600000 | 983.35 |
| 1682640000000 | 996.86 |
| 1682899200000 | 992.89 |
| 1682985600000 | 975.3 |
| 1683072000000 | 983.76 |
| 1683158400000 | 975.8 |
| 1683244800000 | 989.03 |
| 1683504000000 | 990.55 |
| 1683590400000 | 986.9 |
| 1683676800000 | 984.89 |
| 1683763200000 | 975.75 |
| 1683849600000 | 975.34 |
| 1684108800000 | 980.38 |
| 1684195200000 | 976.35 |
| 1684281600000 | 970.36 |
| 1684368000000 | 970.09 |
| 1684454400000 | 973.35 |
| 1684713600000 | 973.38 |
| 1684800000000 | 972.59 |
| 1684886400000 | 951.96 |
| 1684972800000 | 941.98 |
| 1685059200000 | 949.71 |
| 1685318400000 | 951.48 |
| 1685404800000 | 941.89 |
| 1685491200000 | 931.94 |
| 1685577600000 | 946.6 |
| 1685664000000 | 958.4 |
| 1685923200000 | 953.04 |
| 1686009600000 | 956.25 |
| 1686096000000 | 960.39 |
| 1686182400000 | 963.3 |
| 1686268800000 | 962.22 |
| 1686528000000 | 957.99 |
| 1686614400000 | 969.54 |
| 1686700800000 | 976.47 |
| 1686787200000 | 984.67 |
| 1686873600000 | 990.91 |
| 1687132800000 | 982.55 |
| 1687219200000 | 975.3 |
| 1687305600000 | 975.77 |
| 1687392000000 | 969.99 |
| 1687478400000 | 962.57 |
| 1687737600000 | 961.01 |
| 1687824000000 | 963.37 |
| 1687910400000 | 958.67 |
| 1687996800000 | 956.53 |
| 1688083200000 | 970.56 |
| 1688342400000 | 964.74 |
| 1688428800000 | 967.72 |
| 1688515200000 | 958.13 |
| 1688601600000 | 935.89 |
| 1688688000000 | 941.97 |
| 1688947200000 | 943.46 |
| 1689033600000 | 949.74 |
| 1689120000000 | 973.96 |
| 1689206400000 | 985.11 |
| 1689292800000 | 984.42 |
| 1689552000000 | 978.08 |
| 1689638400000 | 983.83 |
| 1689724800000 | 985.97 |
| 1689811200000 | 992.88 |
| 1689897600000 | 995.35 |
| 1690156800000 | 995.61 |
| 1690243200000 | 997.18 |
| 1690329600000 | 999.71 |
| 1690416000000 | 998.32 |
| 1690502400000 | 999.83 |
| 1690761600000 | 1001.77 |
| 1690848000000 | 990.58 |
| 1690934400000 | 973.3 |
| 1691020800000 | 969.97 |
| 1691107200000 | 978.76 |
| 1691366400000 | 979.18 |
| 1691452800000 | 972.95 |
| 1691539200000 | 983.8 |
| 1691625600000 | 986.52 |
| 1691712000000 | 973.84 |
| 1691971200000 | 968.28 |
| 1692057600000 | 958.95 |
| 1692144000000 | 954.52 |
| 1692230400000 | 948.88 |
| 1692316800000 | 940.94 |
| 1692576000000 | 941.03 |
| 1692662400000 | 942.33 |
| 1692748800000 | 944.13 |
| 1692835200000 | 943.51 |
| 1692921600000 | 936.82 |
| 1693180800000 | 939.5 |
| 1693267200000 | 954.34 |
| 1693353600000 | 965.97 |
| 1693440000000 | 957.11 |
| 1693526400000 | 957.33 |
| 1693785600000 | 955.64 |
| 1693872000000 | 951.55 |
| 1693958400000 | 945.78 |
| 1694044800000 | 948.37 |
| 1694131200000 | 953.95 |
| 1694390400000 | 958.41 |
| 1694476800000 | 958.51 |
| 1694563200000 | 959.23 |
| 1694649600000 | 971.05 |
| 1694736000000 | 973.65 |
| 1694995200000 | 965.41 |
| 1695081600000 | 968.23 |
| 1695168000000 | 975.95 |
| 1695254400000 | 960.89 |
| 1695340800000 | 961.09 |
| 1695600000000 | 949.93 |
| 1695686400000 | 946.54 |
| 1695772800000 | 941.98 |
| 1695859200000 | 949.47 |
| 1695945600000 | 950.1 |
| 1696204800000 | 931.93 |
| 1696291200000 | 923.88 |
| 1696377600000 | 919 |
| 1696464000000 | 927.23 |
| 1696550400000 | 935.96 |
| 1696809600000 | 938.91 |
| 1696896000000 | 957.69 |
| 1696982400000 | 959.83 |
| 1697068800000 | 957.2 |
| 1697155200000 | 945.77 |
| 1697414400000 | 952.55 |
| 1697500800000 | 958.18 |
| 1697587200000 | 943.76 |
| 1697673600000 | 933.65 |
| 1697760000000 | 922.06 |
| 1698019200000 | 922.42 |
| 1698105600000 | 922.51 |
| 1698192000000 | 923.08 |
| 1698278400000 | 914.62 |
| 1698364800000 | 908.49 |
| 1698624000000 | 913.64 |
| 1698710400000 | 910.45 |
| 1698796800000 | 911.78 |
| 1698883200000 | 928.74 |
| 1698969600000 | 936.92 |
| 1699228800000 | 938.89 |
| 1699315200000 | 930.13 |
| 1699401600000 | 928.61 |
| 1699488000000 | 935.64 |
| 1699574400000 | 916.1 |
| 1699833600000 | 928.67 |
| 1699920000000 | 944.7 |
| 1700006400000 | 949.38 |
| 1700092800000 | 939.71 |
| 1700179200000 | 951.41 |
| 1700438400000 | 955.36 |
| 1700524800000 | 957.32 |
| 1700611200000 | 949.13 |
| 1700697600000 | 958.25 |
| 1700784000000 | 964.18 |
| 1701043200000 | 959.63 |
| 1701129600000 | 964.39 |
| 1701216000000 | 960.96 |
| 1701302400000 | 961.78 |
| 1701388800000 | 968.86 |
| 1701648000000 | 964.73 |
| 1701734400000 | 962.13 |
| 1701820800000 | 961.45 |
| 1701907200000 | 959.06 |
| 1701993600000 | 966.01 |
| 1702252800000 | 965.37 |
| 1702339200000 | 967.33 |
| 1702425600000 | 966.32 |
| 1702512000000 | 995.99 |
| 1702598400000 | 980.4 |
| 1702857600000 | 982.76 |
| 1702944000000 | 993.31 |
| 1703030400000 | 997.67 |
| 1703116800000 | 994.52 |
| 1703203200000 | 998.87 |
| 1703462400000 | 998.87 |
| 1703548800000 | 998.38 |
| 1703635200000 | 1008.33 |
| 1703721600000 | 1006.83 |
| 1703808000000 | 1005.93 |
| 1704153600000 | 995.48 |
| 1704240000000 | 990.6 |
| 1704326400000 | 1001.11 |
| 1704412800000 | 1000.62 |
| 1704672000000 | 1000.24 |
| 1704758400000 | 995.02 |
| 1704844800000 | 995.54 |
| 1704931200000 | 985.68 |
| 1705017600000 | 995.48 |
| 1705276800000 | 989.64 |
| 1705363200000 | 980.12 |
| 1705449600000 | 967.95 |
| 1705536000000 | 971.21 |
| 1705622400000 | 971.85 |
| 1705881600000 | 977.73 |
| 1705968000000 | 971.51 |
| 1706054400000 | 983.64 |
| 1706140800000 | 980.58 |
| 1706227200000 | 995.28 |
| 1706486400000 | 992.76 |
| 1706572800000 | 996.54 |
| 1706659200000 | 997.85 |
| 1706745600000 | 994.32 |
| 1706832000000 | 991.26 |
| 1707091200000 | 980.6 |
| 1707177600000 | 994.36 |
| 1707264000000 | 994.05 |
| 1707350400000 | 986.88 |
| 1707436800000 | 987.47 |
| 1707696000000 | 984.85 |
| 1707782400000 | 976.75 |
| 1707868800000 | 980.47 |
| 1707955200000 | 986.53 |
| 1708041600000 | 1000.89 |
| 1708300800000 | 1004.42 |
| 1708387200000 | 1006.29 |
| 1708473600000 | 994.12 |
| 1708560000000 | 998.7 |
| 1708646400000 | 1006.41 |
| 1708905600000 | 1004.72 |
| 1708992000000 | 1005.54 |
| 1709078400000 | 995.06 |
| 1709164800000 | 996.82 |
| 1709251200000 | 1003.48 |
| 1709510400000 | 1002.02 |
| 1709596800000 | 1004.45 |
| 1709683200000 | 1009.69 |
| 1709769600000 | 1013.83 |
| 1709856000000 | 1015.63 |
| 1710115200000 | 1010.82 |
| 1710201600000 | 1020.23 |
| 1710288000000 | 1025.1 |
| 1710374400000 | 1018.89 |
| 1710460800000 | 1014.87 |
| 1710720000000 | 1015.04 |
| 1710806400000 | 1014.85 |
| 1710892800000 | 1014.91 |
| 1710979200000 | 1029.12 |
| 1711065600000 | 1028.82 |
| 1711324800000 | 1031.03 |
| 1711411200000 | 1032.01 |
| 1711497600000 | 1031.58 |
| 1711584000000 | 1035.05 |
| 1711670400000 | 1035.05 |
| 1711929600000 | 1029.31 |
| 1712016000000 | 1027.37 |
| 1712102400000 | 1033.18 |
| 1712188800000 | 1041.06 |
| 1712275200000 | 1029.91 |
| 1712534400000 | 1036.5 |
| 1712620800000 | 1037.42 |
| 1712707200000 | 1033.29 |
| 1712793600000 | 1027.42 |
| 1712880000000 | 1030.26 |
| 1713139200000 | 1026.5 |
| 1713225600000 | 1007.53 |
| 1713312000000 | 1010.54 |
| 1713398400000 | 1011.3 |
| 1713484800000 | 1011.87 |
| 1713744000000 | 1019 |
| 1713830400000 | 1030.86 |
| 1713916800000 | 1030.35 |
| 1714003200000 | 1036.17 |
| 1714089600000 | 1040.25 |
| 1714348800000 | 1048.67 |
| 1714435200000 | 1046.94 |
| 1714521600000 | 1042.33 |
| 1714608000000 | 1045.97 |
| 1714694400000 | 1055.03 |
| 1714953600000 | 1058.54 |
| 1715040000000 | 1067.23 |
| 1715126400000 | 1067.08 |
| 1715212800000 | 1070.71 |
| 1715299200000 | 1078.79 |
| 1715558400000 | 1080.24 |
| 1715644800000 | 1084.04 |
| 1715731200000 | 1090.62 |
| 1715817600000 | 1089.29 |
| 1715904000000 | 1088.2 |
| 1716163200000 | 1090.52 |
| 1716249600000 | 1090.93 |
| 1716336000000 | 1084.97 |
| 1716422400000 | 1080.46 |
| 1716508800000 | 1080.5 |
| 1716768000000 | 1084.1 |
| 1716854400000 | 1074.09 |
| 1716940800000 | 1059.84 |
| 1717027200000 | 1066.39 |
| 1717113600000 | 1072.51 |
| 1717372800000 | 1072.72 |
| 1717459200000 | 1067.38 |
| 1717545600000 | 1068.85 |
| 1717632000000 | 1074.07 |
| 1717718400000 | 1065.9 |
| 1717977600000 | 1064.76 |
| 1718064000000 | 1054.37 |
| 1718150400000 | 1073.52 |
| 1718236800000 | 1059.39 |
| 1718323200000 | 1046.88 |
| 1718582400000 | 1048.85 |
| 1718668800000 | 1055.91 |
| 1718755200000 | 1060.84 |
| 1718841600000 | 1065 |
| 1718928000000 | 1055.89 |
| 1719187200000 | 1066.7 |
| 1719273600000 | 1061.05 |
| 1719360000000 | 1053.51 |
| 1719446400000 | 1049.47 |
| 1719532800000 | 1047.51 |
| 1719792000000 | 1047.53 |
| 1719878400000 | 1045.73 |
| 1719964800000 | 1058.44 |
| 1720051200000 | 1066.92 |
| 1720137600000 | 1063.26 |
| 1720396800000 | 1064.35 |
| 1720483200000 | 1054.1 |
| 1720569600000 | 1063.08 |
| 1720656000000 | 1074.39 |
| 1720742400000 | 1084.59 |
| 1721001600000 | 1074.7 |
| 1721088000000 | 1069.73 |
| 1721174400000 | 1077.44 |
| 1721260800000 | 1075.74 |
| 1721347200000 | 1063.9 |
| 1721606400000 | 1070.32 |
| 1721692800000 | 1066.34 |
| 1721779200000 | 1065.38 |
| 1721865600000 | 1063.14 |
| 1721952000000 | 1074 |
| 1722211200000 | 1072.12 |
| 1722297600000 | 1068.56 |
| 1722384000000 | 1083.06 |
| 1722470400000 | 1068.92 |
| 1722556800000 | 1055.14 |
| 1722816000000 | 1030.3 |
| 1722902400000 | 1028.03 |
| 1722988800000 | 1046.21 |
| 1723075200000 | 1043.79 |
| 1723161600000 | 1051.15 |
| 1723420800000 | 1058.79 |
| 1723507200000 | 1065.02 |
| 1723593600000 | 1074.16 |
| 1723680000000 | 1081.8 |
| 1723766400000 | 1080.62 |
| 1724025600000 | 1093.62 |
| 1724112000000 | 1086.58 |
| 1724198400000 | 1091.2 |
| 1724284800000 | 1093.94 |
| 1724371200000 | 1105.24 |
| 1724630400000 | 1107.45 |
| 1724716800000 | 1112.34 |
| 1724803200000 | 1111.98 |
| 1724889600000 | 1111.7 |
| 1724976000000 | 1109.72 |
| 1725235200000 | 1107.11 |
| 1725321600000 | 1093.14 |
| 1725408000000 | 1094.7 |
| 1725494400000 | 1086.74 |
| 1725580800000 | 1081.29 |
| 1725840000000 | 1085.49 |
| 1725926400000 | 1074.99 |
| 1726012800000 | 1069.72 |
| 1726099200000 | 1081.34 |
| 1726185600000 | 1091.16 |
| 1726444800000 | 1095.71 |
| 1726531200000 | 1098.2 |
| 1726617600000 | 1094.02 |
| 1726704000000 | 1108.39 |
| 1726790400000 | 1096.07 |
| 1727049600000 | 1105.72 |
| 1727136000000 | 1110.74 |
| 1727222400000 | 1107.32 |
| 1727308800000 | 1111.55 |
| 1727395200000 | 1118.35 |
| 1727654400000 | 1108.06 |
| 1727740800000 | 1103.59 |
| 1727827200000 | 1104.64 |
| 1727913600000 | 1092.1 |
| 1728000000000 | 1091.39 |
| 1728259200000 | 1092.17 |
| 1728345600000 | 1077.52 |
| 1728432000000 | 1082.42 |
| 1728518400000 | 1080.19 |
| 1728604800000 | 1083.33 |
| 1728864000000 | 1087.84 |
| 1728950400000 | 1083 |
| 1729036800000 | 1086.15 |
| 1729123200000 | 1091.83 |
| 1729209600000 | 1092.01 |
| 1729468800000 | 1084.56 |
| 1729555200000 | 1082.08 |
| 1729641600000 | 1075.04 |
| 1729728000000 | 1073.93 |
| 1729814400000 | 1076.86 |
| 1730073600000 | 1080.45 |
| 1730160000000 | 1074.62 |
| 1730246400000 | 1066.2 |
| 1730332800000 | 1049.41 |
| 1730419200000 | 1066.6 |
| 1730678400000 | 1068.89 |
| 1730764800000 | 1067.56 |
| 1730851200000 | 1060.39 |
| 1730937600000 | 1067.83 |
| 1731024000000 | 1054.57 |
| 1731283200000 | 1056.28 |
| 1731369600000 | 1034.22 |
| 1731456000000 | 1032.12 |
| 1731542400000 | 1036.08 |
| 1731628800000 | 1025.85 |
| 1731888000000 | 1033.39 |
| 1731974400000 | 1034.69 |
| 1732060800000 | 1031.76 |
| 1732147200000 | 1037.9 |
| 1732233600000 | 1045.45 |
| 1732492800000 | 1050.72 |
| 1732579200000 | 1047.64 |
| 1732665600000 | 1057.98 |
| 1732752000000 | 1058.15 |
| 1732838400000 | 1061.01 |
| 1733097600000 | 1057.05 |
| 1733184000000 | 1067.86 |
| 1733270400000 | 1068.34 |
| 1733356800000 | 1073.36 |
| 1733443200000 | 1068.37 |
| 1733702400000 | 1079.88 |
| 1733788800000 | 1065.17 |
| 1733875200000 | 1068.16 |
| 1733961600000 | 1063.88 |
| 1734048000000 | 1055.48 |
| 1734307200000 | 1057.12 |
| 1734393600000 | 1050.14 |
| 1734480000000 | 1049.75 |
| 1734566400000 | 1026.87 |
| 1734652800000 | 1023.77 |
| 1734912000000 | 1024.23 |
| 1734998400000 | 1030.46 |
| 1735084800000 | 1030.46 |
| 1735171200000 | 1028.46 |
| 1735257600000 | 1035.96 |
| 1735516800000 | 1026.53 |
| 1735603200000 | 1034.16 |
| 1735776000000 | 1033.73 |
| 1735862400000 | 1032.03 |
| 1736121600000 | 1044.84 |
| 1736208000000 | 1043.81 |
| 1736294400000 | 1033.97 |
| 1736380800000 | 1040.71 |
| 1736467200000 | 1027.43 |
| 1736726400000 | 1016.33 |
| 1736812800000 | 1016.3 |
| 1736899200000 | 1030.83 |
| 1736985600000 | 1041.82 |
| 1737072000000 | 1051.67 |
| 1737331200000 | 1060.5 |
| 1737417600000 | 1064.71 |
| 1737504000000 | 1066.49 |
| 1737590400000 | 1068.07 |
| 1737676800000 | 1076.01 |
| 1737936000000 | 1075.49 |
| 1738022400000 | 1074.84 |
| 1738108800000 | 1076.68 |
| 1738195200000 | 1091.97 |
| 1738281600000 | 1092.47 |
| 1738540800000 | 1079.78 |
| 1738627200000 | 1082.86 |
| 1738713600000 | 1091.99 |
| 1738800000000 | 1095.86 |
| 1738886400000 | 1091.9 |
| 1739145600000 | 1098.75 |
| 1739232000000 | 1101.5 |
| 1739318400000 | 1107.88 |
| 1739404800000 | 1113.67 |
| 1739491200000 | 1118.45 |
| 1739750400000 | 1122.46 |
| 1739836800000 | 1124.85 |
| 1739923200000 | 1115.14 |
| 1740009600000 | 1111.24 |
| 1740096000000 | 1108.03 |
| 1740355200000 | 1105.37 |
| 1740441600000 | 1110.39 |
| 1740528000000 | 1119.19 |
| 1740614400000 | 1118.27 |
| 1740700800000 | 1120.22 |
| 1740960000000 | 1138.9 |
| 1741046400000 | 1124.65 |
| 1741132800000 | 1137.45 |
| 1741219200000 | 1128.2 |
| 1741305600000 | 1131.07 |
| 1741564800000 | 1117.03 |
| 1741651200000 | 1108.02 |
| 1741737600000 | 1116.26 |
| 1741824000000 | 1116.46 |
| 1741910400000 | 1127.33 |
| 1742169600000 | 1139.32 |
| 1742256000000 | 1141.99 |
| 1742342400000 | 1140.8 |
| 1742428800000 | 1139.65 |
| 1742515200000 | 1126.44 |
| 1742774400000 | 1124.66 |
| 1742860800000 | 1130.01 |
| 1742947200000 | 1128.33 |
| 1743033600000 | 1131.49 |
| 1743120000000 | 1127.9 |
| 1743379200000 | 1114.34 |
| 1743465600000 | 1122.95 |
| 1743552000000 | 1121.64 |
| 1743638400000 | 1101.49 |
| 1743724800000 | 1041.91 |
| 1743984000000 | 979.48 |
| 1744070400000 | 1005.79 |
| 1744156800000 | 974.7 |
| 1744243200000 | 1020.8 |
| 1744329600000 | 1032.14 |
| 1744588800000 | 1064.94 |
| 1744675200000 | 1083.88 |
| 1744761600000 | 1086.19 |
| 1744848000000 | 1082.71 |
| 1744934400000 | 1082.71 |
| 1745193600000 | 1095.74 |
| 1745280000000 | 1100.35 |
| 1745366400000 | 1102.27 |
| 1745452800000 | 1107.45 |
| 1745539200000 | 1109.09 |
| 1745798400000 | 1116.12 |
| 1745884800000 | 1122.05 |
| 1745971200000 | 1123.99 |
| 1746057600000 | 1119.02 |
| 1746144000000 | 1136.34 |
| 1746403200000 | 1132.91 |
| 1746489600000 | 1140.21 |
| 1746576000000 | 1133.18 |
| 1746662400000 | 1125.71 |
| 1746748800000 | 1128.23 |
| 1747008000000 | 1129.92 |
| 1747094400000 | 1134.89 |
| 1747180800000 | 1134.93 |
| 1747267200000 | 1139.14 |
| 1747353600000 | 1144.67 |
| 1747612800000 | 1153.87 |
| 1747699200000 | 1163.12 |
| 1747785600000 | 1168.3 |
| 1747872000000 | 1159.34 |
| 1747958400000 | 1162.14 |
| 1748217600000 | 1168.67 |
| 1748304000000 | 1172.38 |
| 1748390400000 | 1161.45 |
| 1748476800000 | 1160.41 |
| 1748563200000 | 1168.51 |
| 1748822400000 | 1173.62 |
| 1748908800000 | 1175.17 |
| 1748995200000 | 1182.26 |
| 1749081600000 | 1185.5 |
| 1749168000000 | 1183.57 |
| 1749427200000 | 1186.2 |
| 1749513600000 | 1186.91 |
| 1749600000000 | 1190.89 |
| 1749686400000 | 1198.22 |
| 1749772800000 | 1191.34 |
| 1750032000000 | 1195.92 |
| 1750118400000 | 1183.41 |
| 1750204800000 | 1177.7 |
| 1750291200000 | 1169.9 |
| 1750377600000 | 1170.36 |
| 1750636800000 | 1171.27 |
| 1750723200000 | 1179.61 |
| 1750809600000 | 1174.99 |
| 1750896000000 | 1189.61 |
| 1750982400000 | 1197.01 |
| 1751241600000 | 1189.96 |
| 1751328000000 | 1195.35 |
| 1751414400000 | 1190.42 |
| 1751500800000 | 1198.78 |
| 1751587200000 | 1198.75 |
| 1751846400000 | 1195.01 |
| 1751932800000 | 1196.08 |
| 1752019200000 | 1201.35 |
| 1752105600000 | 1215.17 |
| 1752192000000 | 1206.17 |
| 1752451200000 | 1207.22 |
| 1752537600000 | 1196.17 |
| 1752624000000 | 1194.4 |
| 1752710400000 | 1200.8 |
| 1752796800000 | 1206.05 |
| 1753056000000 | 1211.17 |
| 1753142400000 | 1213.98 |
| 1753228800000 | 1226.94 |
| 1753315200000 | 1235.91 |
| 1753401600000 | 1221.89 |
| 1753660800000 | 1216.06 |
| 1753747200000 | 1215.3 |
| 1753833600000 | 1211.31 |
| 1753920000000 | 1205.08 |
| 1754006400000 | 1199.3 |
| 1754265600000 | 1207.53 |
| 1754352000000 | 1210.53 |
| 1754438400000 | 1217.44 |
| 1754524800000 | 1216.82 |
| 1754611200000 | 1218.64 |
| 1754870400000 | 1218.71 |
| 1754956800000 | 1228.62 |
| 1755043200000 | 1237.82 |
| 1755129600000 | 1236.99 |
| 1755216000000 | 1232.79 |
| 1755475200000 | 1232.14 |
| 1755561600000 | 1235.31 |
| 1755648000000 | 1244.49 |
| 1755734400000 | 1243.34 |
| 1755820800000 | 1254.72 |
| 1756080000000 | 1253.75 |
| 1756166400000 | 1242.76 |
| 1756252800000 | 1240.92 |
| 1756339200000 | 1241.75 |
| 1756425600000 | 1240.2 |
| 1756684800000 | 1244.17 |
| 1756771200000 | 1221.44 |
| 1756857600000 | 1232.99 |
| 1756944000000 | 1235.07 |
| 1757030400000 | 1243.7 |
| 1757289600000 | 1247.59 |
| 1757376000000 | 1250.06 |
| 1757462400000 | 1248.5 |
| 1757548800000 | 1259.67 |
| 1757635200000 | 1256.01 |
| 1757894400000 | 1255 |
| 1757980800000 | 1252.06 |
| 1758067200000 | 1252.21 |
| 1758153600000 | 1245.56 |
| 1758240000000 | 1237.83 |
| 1758499200000 | 1241.46 |
| 1758585600000 | 1243.41 |
| 1758672000000 | 1240.87 |
| 1758758400000 | 1228.05 |
| 1758844800000 | 1242.13 |
| 1759104000000 | 1246.13 |
| 1759190400000 | 1256.74 |
| 1759276800000 | 1277.76 |
| 1759363200000 | 1266.04 |
| 1759449600000 | 1279.57 |
| 1759708800000 | 1278.81 |
| 1759795200000 | 1275.72 |
| 1759881600000 | 1282.32 |
| 1759968000000 | 1269.17 |
| 1760054400000 | 1252.3 |
| 1760313600000 | 1255.51 |
| 1760400000000 | 1250.87 |
| 1760486400000 | 1253.11 |
| 1760572800000 | 1260.65 |
| 1760659200000 | 1246.69 |
| 1760918400000 | 1256.28 |
| 1761004800000 | 1255.8 |
| 1761091200000 | 1263.54 |
| 1761177600000 | 1269.58 |
| 1761264000000 | 1275.62 |
| 1761523200000 | 1278.18 |
| 1761609600000 | 1280.12 |
| 1761696000000 | 1285.29 |
| 1761782400000 | 1275.67 |
| 1761868800000 | 1268.91 |
| 1762128000000 | 1267.51 |
| 1762214400000 | 1259.66 |
| 1762300800000 | 1267.47 |
| 1762387200000 | 1265.29 |
| 1762473600000 | 1264.39 |
| 1762732800000 | 1276.95 |
| 1762819200000 | 1296.38 |
| 1762905600000 | 1290.87 |
| 1762992000000 | 1282.98 |
| 1763078400000 | 1267.78 |
| 1763337600000 | 1268.89 |
| 1763424000000 | 1248.84 |
| 1763510400000 | 1237.49 |
| 1763596800000 | 1241.71 |
| 1763683200000 | 1241.52 |
| 1763942400000 | 1241.94 |
| 1764028800000 | 1257.47 |
| 1764115200000 | 1270.28 |
| 1764201600000 | 1270 |
| 1764288000000 | 1275.18 |
| 1764547200000 | 1272.8 |
| 1764633600000 | 1267.09 |
| 1764720000000 | 1281.06 |
| 1764806400000 | 1287.64 |
| 1764892800000 | 1279.06 |
| 1765152000000 | 1274.07 |
| 1765238400000 | 1270.84 |
| 1765324800000 | 1275.33 |
| 1765411200000 | 1292.34 |
| 1765497600000 | 1277.54 |
| 1765756800000 | 1294.04 |
| 1765843200000 | 1286.42 |
| 1765929600000 | 1295.51 |
| 1766016000000 | 1303.67 |
| 1766102400000 | 1308.78 |
| 1766361600000 | 1313.7 |
| 1766448000000 | 1318.9 |
| 1766534400000 | 1318.82 |
| 1766620800000 | 1318.82 |
| 1766707200000 | 1318.84 |
| 1766966400000 | 1317.64 |
| 1767052800000 | 1323.88 |
| 1767139200000 | 1320.48 |
| 1767312000000 | 1326.57 |
| 1767571200000 | 1333.69 |
| 1767657600000 | 1351.8 |
| 1767744000000 | 1339.99 |
| 1767830400000 | 1334.97 |
| 1767916800000 | 1345.03 |
| 1768176000000 | 1354.54 |
| 1768262400000 | 1350.53 |
| 1768348800000 | 1359.76 |
| 1768435200000 | 1358.46 |
| 1768521600000 | 1356.71 |
| 1768780800000 | 1352.8 |
| 1768867200000 | 1347.7 |
| 1768953600000 | 1348.09 |
| 1769040000000 | 1354.86 |
| 1769126400000 | 1364.73 |
| 1769385600000 | 1378.18 |
| 1769472000000 | 1388.01 |
| 1769558400000 | 1382.61 |
| 1769644800000 | 1383.73 |
| 1769731200000 | 1385.48 |
| 1769990400000 | 1390.6 |
| 1770076800000 | 1391.6099 |
| 1770163200000 | 1401.07 |
| 1770249600000 | 1381.19 |
| 1770336000000 | 1397.35 |
| 1770595200000 | 1409.29 |
| 1770681600000 | 1406.6 |
| 1770768000000 | 1418.6199 |
| 1770854400000 | 1411.25 |
| 1770940800000 | 1415.8699 |
| 1771200000000 | 1419.56 |
| 1771286400000 | 1415.51 |
| 1771372800000 | 1437.67 |
| 1771459200000 | 1422.51 |
| 1771545600000 | 1434.5 |
| 1771804800000 | 1434.18 |
| 1771891200000 | 1436.5 |
| 1771977600000 | 1454 |
| 1772064000000 | 1456.3599 |
| 1772150400000 | 1461.83 |
| STOXX UK Foreign Focus | STOXX UK Universal All Cap | |
|---|---|---|
| 2019 | 14.565838834047 | 17.811440207281 |
| 2020 | -10.949443907865 | -11.105607089049 |
| 2021 | 15.145332660749 | 13.337958898624 |
| 2022 | -7.0256310000304 | -12.910047452032 |
| 2023 | 11.325933221926 | 10.394580989046 |
| 2024 | 2.7954570601037 | 3.7834331969553 |
| 2025 | 27.686238106287 | 28.708208159704 |
| 2026 | 81.288843031068 | 86.306498145926 |
Methodology
The parent index of the STOXX UK Focus indices is the STOXX UK. Index constituents are selected from the eligible list of companies as follows:
1. STOXX UK Domestic Focus Index: From the Universe, only companies with 50% or more domestic geographical revenue will be included in the Domestic Index.
2. STOXX UK Foreign Focus Index: From the Universe, the remaining companies which were not included in the Domestic Index, will form the Foreign Index.
The index is reviewed semi-annually in June and December.
| Index | ISIN | Symbol | Bloomberg | Reuters |
|---|---|---|---|---|
| Net Return EUR | CH1487683950 | SXKFORR | .SXKFORR | |
| Gross Return EUR | CH1487683968 | SXKFORGR | .SXKFORGR | |
| Price EUR | CH1487683943 | SXKFORP | .SXKFORP | |
| Price GBP | CH1487684008 | SKFORGB | .SKFORGB | |
| Gross Return GBP | CH1487684024 | SKFORGHB | .SKFORGHB | |
| Net Return GBP | CH1487684016 | SKFORHB | .SKFORHB | |
| Price USD | CH1487683976 | SXKFORL | SXKFORL INDEX | .SXKFORL |
| Gross Return USD | CH1487683992 | SXKFORGV | SXKFORGV INDEX | .SXKFORGV |
| Net Return USD | CH1487683984 | SXKFORV | SXKFORV INDEX | .SXKFORV |
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 |
|---|---|---|---|
| HSBC | Banks | UK | 10.574% |
| ASTRAZENECA | Healthcare | UK | 10.101% |
| SHELL | Energy | UK | 7.716% |
| UNILEVER PLC | Personal Care, Drug and Grocery Stores | UK | 5.311% |
| ROLLS ROYCE HLDG | Industrial Goods and Services | UK | 4.898% |
| BRITISH AMERICAN TOBACCO | Food, Beverage and Tobacco | UK | 4.573% |
| GSK | Healthcare | UK | 3.666% |
| BP | Energy | UK | 3.476% |
| RIO TINTO | Basic Resources | UK | 3.464% |
| NATIONAL GRID | Utilities | UK | 3.070% |
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.