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 (EUR bn) | Components (EUR bn) | Component weight (%) | Turnover (%) | |||||
|---|---|---|---|---|---|---|---|---|---|
| Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
| STOXX UK Foreign Focus | 2,594.1 | 2,406.5 | 14.2 | 1.6 | 254.7 | 0.0 | 10.6 | 0.0 | N/A |
| STOXX UK Universal All Cap | 3,386.6 | 3,099.9 | 8.7 | 1.2 | 254.7 | 0.0 | 8.2 | 0.0 | 2.8 |
Supersector weighting (top 10)
| 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 | 3.6 | 3.6 | 10.8 | 32.3 | 66.9 | N/A | N/A | 10.9 | 9.8 | 10.8 |
| STOXX UK Universal All Cap | 3.8 | 3.8 | 12.9 | 32.6 | 56.9 | N/A | N/A | 12.9 | 9.9 | 9.4 |
| Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
| STOXX UK Foreign Focus | N/A | N/A | 14.4 | 12.1 | 13.9 | N/A | N/A | 0.6 | 0.5 | 0.6 |
| STOXX UK Universal All Cap | N/A | N/A | 14.0 | 12.0 | 13.9 | N/A | N/A | 0.8 | 0.5 | 0.5 |
| Index to benchmark | Correlation | Tracking error (%) | ||||||||
| STOXX UK Foreign Focus | 1.0 | 1.0 | 1.0 | 1.0 | 1.0 | 2.0 | 2.0 | 2.2 | 2.2 | 2.3 |
| Index to benchmark | Beta | Annualized information ratio | ||||||||
| STOXX UK Foreign Focus | 1.1 | 1.1 | 1.0 | 1.0 | 1.0 | -1.4 | -1.4 | -0.8 | 0.0 | 0.5 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(EUR, Price), all data as of January 30, 2026
THEME INDICES
STOXX UK 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 | 1015.51 |
| 1435104000000 | 1015.13 |
| 1435190400000 | 1009.45 |
| 1435276800000 | 1005.42 |
| 1435536000000 | 984.36 |
| 1435622400000 | 971.33 |
| 1435708800000 | 982.26 |
| 1435795200000 | 984.75 |
| 1435881600000 | 977.7 |
| 1436140800000 | 972.32 |
| 1436227200000 | 956.18 |
| 1436313600000 | 949.59 |
| 1436400000000 | 965.6 |
| 1436486400000 | 974.98 |
| 1436745600000 | 1000.79 |
| 1436832000000 | 1005.54 |
| 1436918400000 | 1011.47 |
| 1437004800000 | 1020.98 |
| 1437091200000 | 1025.23 |
| 1437350400000 | 1023.3 |
| 1437436800000 | 1011.71 |
| 1437523200000 | 1003.98 |
| 1437609600000 | 988.04 |
| 1437696000000 | 976.65 |
| 1437955200000 | 956.35 |
| 1438041600000 | 971.82 |
| 1438128000000 | 988.22 |
| 1438214400000 | 1000.74 |
| 1438300800000 | 993.05 |
| 1438560000000 | 1000.38 |
| 1438646400000 | 999.12 |
| 1438732800000 | 1017.45 |
| 1438819200000 | 1001.98 |
| 1438905600000 | 992.67 |
| 1439164800000 | 996.61 |
| 1439251200000 | 981.74 |
| 1439337600000 | 957.84 |
| 1439424000000 | 960.73 |
| 1439510400000 | 960.06 |
| 1439769600000 | 962.25 |
| 1439856000000 | 966.87 |
| 1439942400000 | 944.91 |
| 1440028800000 | 927.17 |
| 1440115200000 | 891.45 |
| 1440374400000 | 834.65 |
| 1440460800000 | 869.8 |
| 1440547200000 | 847.87 |
| 1440633600000 | 883.52 |
| 1440720000000 | 891.09 |
| 1440979200000 | 893.93 |
| 1441065600000 | 860.74 |
| 1441152000000 | 862.6 |
| 1441238400000 | 885.95 |
| 1441324800000 | 859.81 |
| 1441584000000 | 865.81 |
| 1441670400000 | 879.95 |
| 1441756800000 | 895.36 |
| 1441843200000 | 883.58 |
| 1441929600000 | 872.72 |
| 1442188800000 | 866.55 |
| 1442275200000 | 875.51 |
| 1442361600000 | 898.95 |
| 1442448000000 | 891.54 |
| 1442534400000 | 878.74 |
| 1442793600000 | 885.94 |
| 1442880000000 | 857.93 |
| 1442966400000 | 863.69 |
| 1443052800000 | 844.17 |
| 1443139200000 | 867.93 |
| 1443398400000 | 842.9 |
| 1443484800000 | 833.3 |
| 1443571200000 | 859.64 |
| 1443657600000 | 858.12 |
| 1443744000000 | 863.13 |
| 1444003200000 | 890.87 |
| 1444089600000 | 891.51 |
| 1444176000000 | 902.58 |
| 1444262400000 | 902.47 |
| 1444348800000 | 904.79 |
| 1444608000000 | 898.23 |
| 1444694400000 | 886.95 |
| 1444780800000 | 884.15 |
| 1444867200000 | 898.04 |
| 1444953600000 | 901.76 |
| 1445212800000 | 906.06 |
| 1445299200000 | 899.35 |
| 1445385600000 | 897.44 |
| 1445472000000 | 913.44 |
| 1445558400000 | 930.31 |
| 1445817600000 | 925.26 |
| 1445904000000 | 915.24 |
| 1445990400000 | 924.95 |
| 1446076800000 | 927.04 |
| 1446163200000 | 923.52 |
| 1446422400000 | 923.99 |
| 1446508800000 | 934.58 |
| 1446595200000 | 947.64 |
| 1446681600000 | 931.36 |
| 1446768000000 | 930.72 |
| 1447027200000 | 926.31 |
| 1447113600000 | 928.21 |
| 1447200000000 | 935.2 |
| 1447286400000 | 914.65 |
| 1447372800000 | 907.59 |
| 1447632000000 | 914.57 |
| 1447718400000 | 939.39 |
| 1447804800000 | 941.46 |
| 1447891200000 | 945.16 |
| 1447977600000 | 948.85 |
| 1448236800000 | 944.86 |
| 1448323200000 | 934.7 |
| 1448409600000 | 947.45 |
| 1448496000000 | 956.98 |
| 1448582400000 | 951.7 |
| 1448841600000 | 952.64 |
| 1448928000000 | 954.14 |
| 1449014400000 | 953.07 |
| 1449100800000 | 913.92 |
| 1449187200000 | 908.5 |
| 1449446400000 | 908.79 |
| 1449532800000 | 889.77 |
| 1449619200000 | 891.63 |
| 1449705600000 | 886.73 |
| 1449792000000 | 866.36 |
| 1450051200000 | 846.79 |
| 1450137600000 | 870.18 |
| 1450224000000 | 873.43 |
| 1450310400000 | 881.41 |
| 1450396800000 | 875.04 |
| 1450656000000 | 865.68 |
| 1450742400000 | 864.89 |
| 1450828800000 | 896.27 |
| 1450915200000 | 897.12 |
| 1451001600000 | 897.12 |
| 1451260800000 | 893.69 |
| 1451347200000 | 899.74 |
| 1451433600000 | 895.74 |
| 1451520000000 | 891.04 |
| 1451865600000 | 870.38 |
| 1451952000000 | 880.81 |
| 1452038400000 | 866.35 |
| 1452124800000 | 840.79 |
| 1452211200000 | 826.84 |
| 1452470400000 | 824.67 |
| 1452556800000 | 824.46 |
| 1452643200000 | 833.25 |
| 1452729600000 | 824.44 |
| 1452816000000 | 795.71 |
| 1453075200000 | 796.3 |
| 1453161600000 | 798.64 |
| 1453248000000 | 774.65 |
| 1453334400000 | 790.68 |
| 1453420800000 | 817.63 |
| 1453680000000 | 810.98 |
| 1453766400000 | 817.01 |
| 1453852800000 | 820.08 |
| 1453939200000 | 814.89 |
| 1454025600000 | 832.84 |
| 1454284800000 | 833.64 |
| 1454371200000 | 812.53 |
| 1454457600000 | 799.85 |
| 1454544000000 | 798.1 |
| 1454630400000 | 788.53 |
| 1454889600000 | 761.03 |
| 1454976000000 | 747.62 |
| 1455062400000 | 759 |
| 1455148800000 | 728.95 |
| 1455235200000 | 761.1 |
| 1455494400000 | 783.75 |
| 1455580800000 | 781.02 |
| 1455667200000 | 806 |
| 1455753600000 | 801.87 |
| 1455840000000 | 792.61 |
| 1456099200000 | 804.19 |
| 1456185600000 | 793.8 |
| 1456272000000 | 772.44 |
| 1456358400000 | 788.25 |
| 1456444800000 | 803.11 |
| 1456704000000 | 812.03 |
| 1456790400000 | 817.68 |
| 1456876800000 | 830.34 |
| 1456963200000 | 826.12 |
| 1457049600000 | 835.83 |
| 1457308800000 | 834.55 |
| 1457395200000 | 820.56 |
| 1457481600000 | 826.58 |
| 1457568000000 | 806.21 |
| 1457654400000 | 823.34 |
| 1457913600000 | 828.32 |
| 1458000000000 | 814.93 |
| 1458086400000 | 819.15 |
| 1458172800000 | 826.64 |
| 1458259200000 | 828.4 |
| 1458518400000 | 823.56 |
| 1458604800000 | 817.45 |
| 1458691200000 | 816.03 |
| 1458777600000 | 806.94 |
| 1458864000000 | 806.94 |
| 1459123200000 | 809.56 |
| 1459209600000 | 810.52 |
| 1459296000000 | 822.44 |
| 1459382400000 | 812.06 |
| 1459468800000 | 800.82 |
| 1459728000000 | 806.41 |
| 1459814400000 | 787.42 |
| 1459900800000 | 793.1 |
| 1459987200000 | 790.57 |
| 1460073600000 | 797.9 |
| 1460332800000 | 803.4 |
| 1460419200000 | 809.94 |
| 1460505600000 | 834.46 |
| 1460592000000 | 832.16 |
| 1460678400000 | 830.05 |
| 1460937600000 | 834.47 |
| 1461024000000 | 848.59 |
| 1461110400000 | 853.47 |
| 1461196800000 | 850.56 |
| 1461283200000 | 848.83 |
| 1461542400000 | 845.07 |
| 1461628800000 | 848.4 |
| 1461715200000 | 848.07 |
| 1461801600000 | 851.96 |
| 1461888000000 | 834.28 |
| 1462147200000 | 831.31 |
| 1462233600000 | 815.44 |
| 1462320000000 | 804.99 |
| 1462406400000 | 813.48 |
| 1462492800000 | 808.73 |
| 1462752000000 | 806.43 |
| 1462838400000 | 815.73 |
| 1462924800000 | 815.27 |
| 1463011200000 | 811.24 |
| 1463097600000 | 814.4 |
| 1463356800000 | 816.63 |
| 1463443200000 | 822.08 |
| 1463529600000 | 834.03 |
| 1463616000000 | 823.13 |
| 1463702400000 | 830.54 |
| 1463961600000 | 825.88 |
| 1464048000000 | 846.32 |
| 1464134400000 | 861.27 |
| 1464220800000 | 856.26 |
| 1464307200000 | 857.38 |
| 1464566400000 | 857.27 |
| 1464652800000 | 849.27 |
| 1464739200000 | 833.93 |
| 1464825600000 | 837.44 |
| 1464912000000 | 831.56 |
| 1465171200000 | 836.39 |
| 1465257600000 | 844.15 |
| 1465344000000 | 843.05 |
| 1465430400000 | 831.6 |
| 1465516800000 | 810.74 |
| 1465776000000 | 798.7 |
| 1465862400000 | 782.06 |
| 1465948800000 | 790.97 |
| 1466035200000 | 788.31 |
| 1466121600000 | 802.88 |
| 1466380800000 | 840.02 |
| 1466467200000 | 846.18 |
| 1466553600000 | 850.32 |
| 1466640000000 | 862.98 |
| 1466726400000 | 801.29 |
| 1466985600000 | 767.33 |
| 1467072000000 | 790.69 |
| 1467158400000 | 826.56 |
| 1467244800000 | 837.45 |
| 1467331200000 | 838.73 |
| 1467590400000 | 834.55 |
| 1467676800000 | 825.82 |
| 1467763200000 | 811.04 |
| 1467849600000 | 822.93 |
| 1467936000000 | 832.81 |
| 1468195200000 | 844.3 |
| 1468281600000 | 853.82 |
| 1468368000000 | 852.58 |
| 1468454400000 | 856.6 |
| 1468540800000 | 855.73 |
| 1468800000000 | 864.38 |
| 1468886400000 | 858.93 |
| 1468972800000 | 866.52 |
| 1469059200000 | 868.61 |
| 1469145600000 | 866.59 |
| 1469404800000 | 866.3 |
| 1469491200000 | 865.83 |
| 1469577600000 | 866.97 |
| 1469664000000 | 858.48 |
| 1469750400000 | 861.23 |
| 1470009600000 | 853.2 |
| 1470096000000 | 850.13 |
| 1470182400000 | 854.88 |
| 1470268800000 | 858.09 |
| 1470355200000 | 867.68 |
| 1470614400000 | 867.25 |
| 1470700800000 | 867.16 |
| 1470787200000 | 866.41 |
| 1470873600000 | 870.26 |
| 1470960000000 | 867.18 |
| 1471219200000 | 865.3 |
| 1471305600000 | 861.25 |
| 1471392000000 | 858.96 |
| 1471478400000 | 864.9 |
| 1471564800000 | 856.9 |
| 1471824000000 | 858.21 |
| 1471910400000 | 864.28 |
| 1471996800000 | 870.18 |
| 1472083200000 | 860.68 |
| 1472169600000 | 864.65 |
| 1472428800000 | 864.93 |
| 1472515200000 | 866.46 |
| 1472601600000 | 862.4 |
| 1472688000000 | 866.65 |
| 1472774400000 | 888.94 |
| 1473033600000 | 887.4 |
| 1473120000000 | 881.38 |
| 1473206400000 | 879.53 |
| 1473292800000 | 875.67 |
| 1473379200000 | 867.32 |
| 1473638400000 | 861.7 |
| 1473724800000 | 847.82 |
| 1473811200000 | 848.58 |
| 1473897600000 | 857.58 |
| 1473984000000 | 855.66 |
| 1474243200000 | 865.07 |
| 1474329600000 | 861.44 |
| 1474416000000 | 864.84 |
| 1474502400000 | 873.99 |
| 1474588800000 | 866.03 |
| 1474848000000 | 853.59 |
| 1474934400000 | 858.09 |
| 1475020800000 | 863.52 |
| 1475107200000 | 868.68 |
| 1475193600000 | 866.32 |
| 1475452800000 | 869.64 |
| 1475539200000 | 880.52 |
| 1475625600000 | 871.66 |
| 1475712000000 | 865.72 |
| 1475798400000 | 861.96 |
| 1476057600000 | 864.9 |
| 1476144000000 | 857.99 |
| 1476230400000 | 853.2 |
| 1476316800000 | 847.57 |
| 1476403200000 | 854.75 |
| 1476662400000 | 845.25 |
| 1476748800000 | 861.94 |
| 1476835200000 | 862.94 |
| 1476921600000 | 862.41 |
| 1477008000000 | 862.61 |
| 1477267200000 | 857.84 |
| 1477353600000 | 858.3 |
| 1477440000000 | 852.8 |
| 1477526400000 | 852.11 |
| 1477612800000 | 850.01 |
| 1477872000000 | 845.73 |
| 1477958400000 | 832.52 |
| 1478044800000 | 824.53 |
| 1478131200000 | 828.71 |
| 1478217600000 | 822.12 |
| 1478476800000 | 834.5 |
| 1478563200000 | 836.84 |
| 1478649600000 | 857.14 |
| 1478736000000 | 858.52 |
| 1478822400000 | 853.53 |
| 1479081600000 | 858.51 |
| 1479168000000 | 857.18 |
| 1479254400000 | 860.23 |
| 1479340800000 | 866.2 |
| 1479427200000 | 864.24 |
| 1479686400000 | 872.6 |
| 1479772800000 | 875.98 |
| 1479859200000 | 880 |
| 1479945600000 | 884.07 |
| 1480032000000 | 881.16 |
| 1480291200000 | 874.85 |
| 1480377600000 | 875.41 |
| 1480464000000 | 878.18 |
| 1480550400000 | 884.02 |
| 1480636800000 | 878.48 |
| 1480896000000 | 879.67 |
| 1480982400000 | 882.59 |
| 1481068800000 | 887.1 |
| 1481155200000 | 901.3 |
| 1481241600000 | 911.67 |
| 1481500800000 | 903.36 |
| 1481587200000 | 911.17 |
| 1481673600000 | 908.39 |
| 1481760000000 | 913.09 |
| 1481846400000 | 917.81 |
| 1482105600000 | 911.46 |
| 1482192000000 | 916.63 |
| 1482278400000 | 912.99 |
| 1482364800000 | 907.84 |
| 1482451200000 | 903.79 |
| 1482710400000 | 903.79 |
| 1482796800000 | 904.21 |
| 1482883200000 | 914.19 |
| 1482969600000 | 906.1 |
| 1483056000000 | 913.69 |
| 1483315200000 | 913.69 |
| 1483401600000 | 925.47 |
| 1483488000000 | 923.24 |
| 1483574400000 | 922.41 |
| 1483660800000 | 919.09 |
| 1483920000000 | 912.89 |
| 1484006400000 | 915.97 |
| 1484092800000 | 920.5 |
| 1484179200000 | 915.76 |
| 1484265600000 | 920.93 |
| 1484524800000 | 913.28 |
| 1484611200000 | 914.63 |
| 1484697600000 | 915.55 |
| 1484784000000 | 916.46 |
| 1484870400000 | 909.57 |
| 1485129600000 | 909.95 |
| 1485216000000 | 914.93 |
| 1485302400000 | 926.28 |
| 1485388800000 | 932.65 |
| 1485475200000 | 928.45 |
| 1485734400000 | 917.91 |
| 1485820800000 | 909.78 |
| 1485907200000 | 920.5 |
| 1485993600000 | 912.27 |
| 1486080000000 | 918.26 |
| 1486339200000 | 916.84 |
| 1486425600000 | 921.95 |
| 1486512000000 | 927.66 |
| 1486598400000 | 936.18 |
| 1486684800000 | 940.14 |
| 1486944000000 | 946.59 |
| 1487030400000 | 945.15 |
| 1487116800000 | 948.03 |
| 1487203200000 | 938.41 |
| 1487289600000 | 937.01 |
| 1487548800000 | 941.94 |
| 1487635200000 | 944.33 |
| 1487721600000 | 944.34 |
| 1487808000000 | 942.92 |
| 1487894400000 | 936.52 |
| 1488153600000 | 932.54 |
| 1488240000000 | 932.02 |
| 1488326400000 | 945.41 |
| 1488412800000 | 945.62 |
| 1488499200000 | 938.39 |
| 1488758400000 | 930.1 |
| 1488844800000 | 925.94 |
| 1488931200000 | 926.86 |
| 1489017600000 | 919.2 |
| 1489104000000 | 918.73 |
| 1489363200000 | 926.88 |
| 1489449600000 | 923.24 |
| 1489536000000 | 930.59 |
| 1489622400000 | 937.9 |
| 1489708800000 | 938.95 |
| 1489968000000 | 937.69 |
| 1490054400000 | 933.68 |
| 1490140800000 | 926.52 |
| 1490227200000 | 933.64 |
| 1490313600000 | 930.31 |
| 1490572800000 | 923.84 |
| 1490659200000 | 929.74 |
| 1490745600000 | 935.57 |
| 1490832000000 | 943.32 |
| 1490918400000 | 941.34 |
| 1491177600000 | 938.35 |
| 1491264000000 | 941.28 |
| 1491350400000 | 944.7 |
| 1491436800000 | 943.15 |
| 1491523200000 | 944.53 |
| 1491782400000 | 947.96 |
| 1491868800000 | 951.68 |
| 1491955200000 | 953.57 |
| 1492041600000 | 950.85 |
| 1492128000000 | 950.85 |
| 1492387200000 | 953.2 |
| 1492473600000 | 937.99 |
| 1492560000000 | 934.87 |
| 1492646400000 | 933.84 |
| 1492732800000 | 934.76 |
| 1492992000000 | 939.33 |
| 1493078400000 | 939.83 |
| 1493164800000 | 950.42 |
| 1493251200000 | 946.06 |
| 1493337600000 | 941.49 |
| 1493596800000 | 938.43 |
| 1493683200000 | 945.52 |
| 1493769600000 | 940.97 |
| 1493856000000 | 940.88 |
| 1493942400000 | 946.14 |
| 1494201600000 | 948.99 |
| 1494288000000 | 960.06 |
| 1494374400000 | 965.5 |
| 1494460800000 | 962.07 |
| 1494547200000 | 964.8 |
| 1494806400000 | 964.56 |
| 1494892800000 | 966.78 |
| 1494979200000 | 961.49 |
| 1495065600000 | 956.24 |
| 1495152000000 | 956.51 |
| 1495411200000 | 954.62 |
| 1495497600000 | 951.87 |
| 1495584000000 | 957.23 |
| 1495670400000 | 955.34 |
| 1495756800000 | 952.01 |
| 1496016000000 | 956.39 |
| 1496102400000 | 953.2 |
| 1496188800000 | 949.63 |
| 1496275200000 | 955.69 |
| 1496361600000 | 952.13 |
| 1496620800000 | 955.34 |
| 1496707200000 | 952.02 |
| 1496793600000 | 949.37 |
| 1496880000000 | 947.15 |
| 1496966400000 | 946.84 |
| 1497225600000 | 938 |
| 1497312000000 | 939.9 |
| 1497398400000 | 933.82 |
| 1497484800000 | 937.05 |
| 1497571200000 | 943.14 |
| 1497830400000 | 950.54 |
| 1497916800000 | 938.26 |
| 1498003200000 | 937.62 |
| 1498089600000 | 935.41 |
| 1498176000000 | 934.41 |
| 1498435200000 | 937.12 |
| 1498521600000 | 931.01 |
| 1498608000000 | 929.52 |
| 1498694400000 | 924.2 |
| 1498780800000 | 921.5 |
| 1499040000000 | 929.79 |
| 1499126400000 | 927.07 |
| 1499212800000 | 931.8 |
| 1499299200000 | 921.8 |
| 1499385600000 | 920.42 |
| 1499644800000 | 922.02 |
| 1499731200000 | 913.44 |
| 1499817600000 | 928.2 |
| 1499904000000 | 930.54 |
| 1499990400000 | 933.7 |
| 1500249600000 | 934.37 |
| 1500336000000 | 920.18 |
| 1500422400000 | 932.1 |
| 1500508800000 | 925.29 |
| 1500595200000 | 921.11 |
| 1500854400000 | 917.22 |
| 1500940800000 | 922.55 |
| 1501027200000 | 927.93 |
| 1501113600000 | 925.96 |
| 1501200000000 | 910.75 |
| 1501459200000 | 911.02 |
| 1501545600000 | 920.81 |
| 1501632000000 | 913.82 |
| 1501718400000 | 914.18 |
| 1501804800000 | 922.33 |
| 1502064000000 | 920.14 |
| 1502150400000 | 920.38 |
| 1502236800000 | 916.78 |
| 1502323200000 | 903.27 |
| 1502409600000 | 888.41 |
| 1502668800000 | 894.35 |
| 1502755200000 | 893.79 |
| 1502841600000 | 902.86 |
| 1502928000000 | 894.9 |
| 1503014400000 | 884.38 |
| 1503273600000 | 882.19 |
| 1503360000000 | 889.39 |
| 1503446400000 | 882.54 |
| 1503532800000 | 887.09 |
| 1503619200000 | 887.24 |
| 1503878400000 | 884.51 |
| 1503964800000 | 873.22 |
| 1504051200000 | 883.42 |
| 1504137600000 | 891.04 |
| 1504224000000 | 899.42 |
| 1504483200000 | 892.3 |
| 1504569600000 | 891.9 |
| 1504656000000 | 892.07 |
| 1504742400000 | 895.52 |
| 1504828800000 | 898.55 |
| 1505088000000 | 906.64 |
| 1505174400000 | 912.49 |
| 1505260800000 | 909.7 |
| 1505347200000 | 909.53 |
| 1505433600000 | 909.09 |
| 1505692800000 | 910.45 |
| 1505779200000 | 910.8 |
| 1505865600000 | 910.81 |
| 1505952000000 | 913.24 |
| 1506038400000 | 915.54 |
| 1506297600000 | 919.84 |
| 1506384000000 | 921.28 |
| 1506470400000 | 924.72 |
| 1506556800000 | 925.88 |
| 1506643200000 | 927.03 |
| 1506902400000 | 932.12 |
| 1506988800000 | 932.84 |
| 1507075200000 | 936.69 |
| 1507161600000 | 935.66 |
| 1507248000000 | 931.19 |
| 1507507200000 | 935.43 |
| 1507593600000 | 939.83 |
| 1507680000000 | 934.81 |
| 1507766400000 | 933.74 |
| 1507852800000 | 942.16 |
| 1508112000000 | 942.55 |
| 1508198400000 | 936.73 |
| 1508284800000 | 936.54 |
| 1508371200000 | 929.95 |
| 1508457600000 | 935.42 |
| 1508716800000 | 939.25 |
| 1508803200000 | 932.94 |
| 1508889600000 | 931.85 |
| 1508976000000 | 941.67 |
| 1509062400000 | 951.54 |
| 1509321600000 | 951.61 |
| 1509408000000 | 955.36 |
| 1509494400000 | 956.73 |
| 1509580800000 | 946.55 |
| 1509667200000 | 953.57 |
| 1509926400000 | 958.99 |
| 1510012800000 | 955.34 |
| 1510099200000 | 952.37 |
| 1510185600000 | 945.02 |
| 1510272000000 | 943.28 |
| 1510531200000 | 931.97 |
| 1510617600000 | 925.28 |
| 1510704000000 | 919.38 |
| 1510790400000 | 926.35 |
| 1510876800000 | 925.49 |
| 1511136000000 | 933.61 |
| 1511222400000 | 938.32 |
| 1511308800000 | 939.46 |
| 1511395200000 | 935.43 |
| 1511481600000 | 931.44 |
| 1511740800000 | 928.07 |
| 1511827200000 | 933.32 |
| 1511913600000 | 935.6 |
| 1512000000000 | 928.92 |
| 1512086400000 | 927.85 |
| 1512345600000 | 931.89 |
| 1512432000000 | 929.88 |
| 1512518400000 | 932.2 |
| 1512604800000 | 930.79 |
| 1512691200000 | 938.47 |
| 1512950400000 | 942.85 |
| 1513036800000 | 951.72 |
| 1513123200000 | 951.45 |
| 1513209600000 | 947.69 |
| 1513296000000 | 944.69 |
| 1513555200000 | 953.18 |
| 1513641600000 | 951.21 |
| 1513728000000 | 947.07 |
| 1513814400000 | 955.59 |
| 1513900800000 | 957.61 |
| 1514160000000 | 957.61 |
| 1514246400000 | 955.07 |
| 1514332800000 | 958.79 |
| 1514419200000 | 958.34 |
| 1514505600000 | 967.51 |
| 1514851200000 | 961.96 |
| 1514937600000 | 961.28 |
| 1515024000000 | 963.51 |
| 1515110400000 | 971.56 |
| 1515369600000 | 973.46 |
| 1515456000000 | 977.57 |
| 1515542400000 | 977.43 |
| 1515628800000 | 975.8 |
| 1515715200000 | 979.62 |
| 1515974400000 | 975.95 |
| 1516060800000 | 975.24 |
| 1516147200000 | 974.4 |
| 1516233600000 | 974 |
| 1516320000000 | 975.9 |
| 1516579200000 | 979.43 |
| 1516665600000 | 981.59 |
| 1516752000000 | 975.27 |
| 1516838400000 | 967.5 |
| 1516924800000 | 970.88 |
| 1517184000000 | 970.26 |
| 1517270400000 | 960.12 |
| 1517356800000 | 957.34 |
| 1517443200000 | 951.56 |
| 1517529600000 | 940.21 |
| 1517788800000 | 921.07 |
| 1517875200000 | 895.15 |
| 1517961600000 | 914.73 |
| 1518048000000 | 910.16 |
| 1518134400000 | 888.41 |
| 1518393600000 | 897.9 |
| 1518480000000 | 894.42 |
| 1518566400000 | 903.74 |
| 1518652800000 | 907.53 |
| 1518739200000 | 916.43 |
| 1518998400000 | 910.31 |
| 1519084800000 | 914.14 |
| 1519171200000 | 917.5 |
| 1519257600000 | 908.48 |
| 1519344000000 | 912.26 |
| 1519603200000 | 916.14 |
| 1519689600000 | 912.45 |
| 1519776000000 | 902.11 |
| 1519862400000 | 893.17 |
| 1519948800000 | 873.85 |
| 1520208000000 | 882.14 |
| 1520294400000 | 882.5 |
| 1520380800000 | 883.75 |
| 1520467200000 | 892.57 |
| 1520553600000 | 899.16 |
| 1520812800000 | 899.69 |
| 1520899200000 | 890.22 |
| 1520985600000 | 889.95 |
| 1521072000000 | 895.32 |
| 1521158400000 | 900.06 |
| 1521417600000 | 887.82 |
| 1521504000000 | 892.32 |
| 1521590400000 | 892.83 |
| 1521676800000 | 881.08 |
| 1521763200000 | 875.84 |
| 1522022400000 | 870 |
| 1522108800000 | 881.12 |
| 1522195200000 | 887.78 |
| 1522281600000 | 888.55 |
| 1522368000000 | 888.55 |
| 1522627200000 | 889.31 |
| 1522713600000 | 888.13 |
| 1522800000000 | 888.78 |
| 1522886400000 | 911.03 |
| 1522972800000 | 911.44 |
| 1523232000000 | 910.94 |
| 1523318400000 | 920.34 |
| 1523404800000 | 917.64 |
| 1523491200000 | 923.74 |
| 1523577600000 | 924.34 |
| 1523836800000 | 916.22 |
| 1523923200000 | 918.07 |
| 1524009600000 | 921.9 |
| 1524096000000 | 925.2 |
| 1524182400000 | 923.43 |
| 1524441600000 | 926.33 |
| 1524528000000 | 930.82 |
| 1524614400000 | 926.96 |
| 1524700800000 | 938.52 |
| 1524787200000 | 940.27 |
| 1525046400000 | 940.85 |
| 1525132800000 | 938.17 |
| 1525219200000 | 945.53 |
| 1525305600000 | 935.29 |
| 1525392000000 | 942.48 |
| 1525651200000 | 947.37 |
| 1525737600000 | 947.81 |
| 1525824000000 | 963.86 |
| 1525910400000 | 959.08 |
| 1525996800000 | 962.35 |
| 1526256000000 | 962.88 |
| 1526342400000 | 966.26 |
| 1526428800000 | 974.85 |
| 1526515200000 | 981.96 |
| 1526601600000 | 980.63 |
| 1526860800000 | 986.71 |
| 1526947200000 | 987.54 |
| 1527033600000 | 977.14 |
| 1527120000000 | 970.84 |
| 1527206400000 | 974.41 |
| 1527465600000 | 976.25 |
| 1527552000000 | 966.86 |
| 1527638400000 | 969.84 |
| 1527724800000 | 966.39 |
| 1527811200000 | 971.98 |
| 1528070400000 | 974.4 |
| 1528156800000 | 971.95 |
| 1528243200000 | 971.31 |
| 1528329600000 | 964.93 |
| 1528416000000 | 966.69 |
| 1528675200000 | 970.04 |
| 1528761600000 | 964.39 |
| 1528848000000 | 967.86 |
| 1528934400000 | 983.82 |
| 1529020800000 | 967.74 |
| 1529280000000 | 964.13 |
| 1529366400000 | 958.87 |
| 1529452800000 | 961.82 |
| 1529539200000 | 956.28 |
| 1529625600000 | 970.75 |
| 1529884800000 | 944.18 |
| 1529971200000 | 946.13 |
| 1530057600000 | 957.03 |
| 1530144000000 | 953.86 |
| 1530230400000 | 955.98 |
| 1530489600000 | 944.74 |
| 1530576000000 | 949.71 |
| 1530662400000 | 948.73 |
| 1530748800000 | 948.74 |
| 1530835200000 | 949.92 |
| 1531094400000 | 958.03 |
| 1531180800000 | 962.83 |
| 1531267200000 | 948.2 |
| 1531353600000 | 957.99 |
| 1531440000000 | 959.1 |
| 1531699200000 | 950.34 |
| 1531785600000 | 950.69 |
| 1531872000000 | 952.77 |
| 1531958400000 | 953.5 |
| 1532044800000 | 953.33 |
| 1532304000000 | 951.5 |
| 1532390400000 | 960.6 |
| 1532476800000 | 956.45 |
| 1532563200000 | 962.02 |
| 1532649600000 | 965.47 |
| 1532908800000 | 961.87 |
| 1532995200000 | 966.56 |
| 1533081600000 | 957.64 |
| 1533168000000 | 947.46 |
| 1533254400000 | 958.02 |
| 1533513600000 | 954.06 |
| 1533600000000 | 958.53 |
| 1533686400000 | 959.43 |
| 1533772800000 | 957.9 |
| 1533859200000 | 953.97 |
| 1534118400000 | 952.82 |
| 1534204800000 | 951.16 |
| 1534291200000 | 935.01 |
| 1534377600000 | 939.15 |
| 1534464000000 | 938.81 |
| 1534723200000 | 942.39 |
| 1534809600000 | 939.28 |
| 1534896000000 | 935.57 |
| 1534982400000 | 931.03 |
| 1535068800000 | 929.22 |
| 1535328000000 | 928.14 |
| 1535414400000 | 928.42 |
| 1535500800000 | 931.51 |
| 1535587200000 | 929.56 |
| 1535673600000 | 920.24 |
| 1535932800000 | 920.06 |
| 1536019200000 | 915.88 |
| 1536105600000 | 909.1 |
| 1536192000000 | 900.52 |
| 1536278400000 | 899.92 |
| 1536537600000 | 903.68 |
| 1536624000000 | 902.88 |
| 1536710400000 | 908.91 |
| 1536796800000 | 905.42 |
| 1536883200000 | 909.01 |
| 1537142400000 | 911.1 |
| 1537228800000 | 908.99 |
| 1537315200000 | 914.99 |
| 1537401600000 | 919.63 |
| 1537488000000 | 923.94 |
| 1537747200000 | 919.3 |
| 1537833600000 | 927.96 |
| 1537920000000 | 933.42 |
| 1538006400000 | 938.9 |
| 1538092800000 | 934.94 |
| 1538352000000 | 937.85 |
| 1538438400000 | 933.84 |
| 1538524800000 | 942.17 |
| 1538611200000 | 932.71 |
| 1538697600000 | 923.6 |
| 1538956800000 | 913.81 |
| 1539043200000 | 915.34 |
| 1539129600000 | 903.43 |
| 1539216000000 | 883.83 |
| 1539302400000 | 878.54 |
| 1539561600000 | 878.27 |
| 1539648000000 | 888.48 |
| 1539734400000 | 887.2 |
| 1539820800000 | 882.22 |
| 1539907200000 | 881.07 |
| 1540166400000 | 877.35 |
| 1540252800000 | 865.39 |
| 1540339200000 | 867.32 |
| 1540425600000 | 867.58 |
| 1540512000000 | 861.8 |
| 1540771200000 | 870.15 |
| 1540857600000 | 867.27 |
| 1540944000000 | 886.84 |
| 1541030400000 | 890.18 |
| 1541116800000 | 888.08 |
| 1541376000000 | 890.51 |
| 1541462400000 | 886.98 |
| 1541548800000 | 895.17 |
| 1541635200000 | 898.74 |
| 1541721600000 | 891.66 |
| 1541980800000 | 882.18 |
| 1542067200000 | 888.86 |
| 1542153600000 | 884.89 |
| 1542240000000 | 876.1 |
| 1542326400000 | 870.11 |
| 1542585600000 | 864.3 |
| 1542672000000 | 860.14 |
| 1542758400000 | 870.73 |
| 1542844800000 | 864.76 |
| 1542931200000 | 863.54 |
| 1543190400000 | 877.55 |
| 1543276800000 | 872.96 |
| 1543363200000 | 873.3 |
| 1543449600000 | 871.04 |
| 1543536000000 | 868.5 |
| 1543795200000 | 879.24 |
| 1543881600000 | 872.35 |
| 1543968000000 | 858.44 |
| 1544054400000 | 832.58 |
| 1544140800000 | 837.96 |
| 1544400000000 | 817.55 |
| 1544486400000 | 832.16 |
| 1544572800000 | 847.21 |
| 1544659200000 | 843.96 |
| 1544745600000 | 839.44 |
| 1545004800000 | 831.92 |
| 1545091200000 | 821.91 |
| 1545177600000 | 825.03 |
| 1545264000000 | 818.75 |
| 1545350400000 | 820.67 |
| 1545609600000 | 820.48 |
| 1545696000000 | 820.48 |
| 1545782400000 | 818.02 |
| 1545868800000 | 803.28 |
| 1545955200000 | 822.06 |
| 1546214400000 | 824.64 |
| 1546387200000 | 821.34 |
| 1546473600000 | 811.91 |
| 1546560000000 | 837.18 |
| 1546819200000 | 833 |
| 1546905600000 | 838.75 |
| 1546992000000 | 839.07 |
| 1547078400000 | 844.6 |
| 1547164800000 | 847.63 |
| 1547424000000 | 844.55 |
| 1547510400000 | 845.47 |
| 1547596800000 | 846.21 |
| 1547683200000 | 847.73 |
| 1547769600000 | 863.92 |
| 1548028800000 | 864.46 |
| 1548115200000 | 860.38 |
| 1548201600000 | 857.32 |
| 1548288000000 | 853.69 |
| 1548374400000 | 857.08 |
| 1548633600000 | 845.71 |
| 1548720000000 | 859.65 |
| 1548806400000 | 867.76 |
| 1548892800000 | 875.24 |
| 1548979200000 | 877.29 |
| 1549238400000 | 881.07 |
| 1549324800000 | 891.32 |
| 1549411200000 | 893.77 |
| 1549497600000 | 887.61 |
| 1549584000000 | 884.25 |
| 1549843200000 | 890.56 |
| 1549929600000 | 891.33 |
| 1550016000000 | 901.03 |
| 1550102400000 | 897.24 |
| 1550188800000 | 907.84 |
| 1550448000000 | 907.64 |
| 1550534400000 | 904.84 |
| 1550620800000 | 912.85 |
| 1550707200000 | 905.64 |
| 1550793600000 | 908.71 |
| 1551052800000 | 908.8 |
| 1551139200000 | 913.71 |
| 1551225600000 | 912.87 |
| 1551312000000 | 905 |
| 1551398400000 | 905.7 |
| 1551657600000 | 910.17 |
| 1551744000000 | 913.9 |
| 1551830400000 | 919.37 |
| 1551916800000 | 920.08 |
| 1552003200000 | 905.77 |
| 1552262400000 | 916.49 |
| 1552348800000 | 913.79 |
| 1552435200000 | 920.91 |
| 1552521600000 | 927.86 |
| 1552608000000 | 930.56 |
| 1552867200000 | 934.9 |
| 1552953600000 | 939.99 |
| 1553040000000 | 930.73 |
| 1553126400000 | 931.09 |
| 1553212800000 | 927.54 |
| 1553472000000 | 917.95 |
| 1553558400000 | 926.01 |
| 1553644800000 | 924.89 |
| 1553731200000 | 925.22 |
| 1553817600000 | 927.8 |
| 1554076800000 | 943.41 |
| 1554163200000 | 946.68 |
| 1554249600000 | 954.01 |
| 1554336000000 | 947.96 |
| 1554422400000 | 949.31 |
| 1554681600000 | 950.09 |
| 1554768000000 | 946.8 |
| 1554854400000 | 950.53 |
| 1554940800000 | 946.23 |
| 1555027200000 | 948.09 |
| 1555286400000 | 949.25 |
| 1555372800000 | 949.66 |
| 1555459200000 | 948.73 |
| 1555545600000 | 948.14 |
| 1555632000000 | 948.14 |
| 1555891200000 | 944.89 |
| 1555977600000 | 955.49 |
| 1556064000000 | 951 |
| 1556150400000 | 948.56 |
| 1556236800000 | 948.13 |
| 1556496000000 | 947.61 |
| 1556582400000 | 949.9 |
| 1556668800000 | 945.01 |
| 1556755200000 | 941.28 |
| 1556841600000 | 952.18 |
| 1557100800000 | 949.55 |
| 1557187200000 | 931.79 |
| 1557273600000 | 929.29 |
| 1557360000000 | 920.08 |
| 1557446400000 | 919.61 |
| 1557705600000 | 910.92 |
| 1557792000000 | 918.29 |
| 1557878400000 | 921.13 |
| 1557964800000 | 926.02 |
| 1558051200000 | 924.18 |
| 1558310400000 | 920.31 |
| 1558396800000 | 923.93 |
| 1558483200000 | 920.58 |
| 1558569600000 | 909.8 |
| 1558656000000 | 912.91 |
| 1558915200000 | 912.96 |
| 1559001600000 | 914.01 |
| 1559088000000 | 902.47 |
| 1559174400000 | 904.82 |
| 1559260800000 | 896.15 |
| 1559520000000 | 896.62 |
| 1559606400000 | 900.68 |
| 1559692800000 | 903.01 |
| 1559779200000 | 905.73 |
| 1559865600000 | 913.39 |
| 1560124800000 | 916.17 |
| 1560211200000 | 922.44 |
| 1560297600000 | 918 |
| 1560384000000 | 918.08 |
| 1560470400000 | 913.88 |
| 1560729600000 | 911.1 |
| 1560816000000 | 925.36 |
| 1560902400000 | 922.63 |
| 1560988800000 | 924.89 |
| 1561075200000 | 919.88 |
| 1561334400000 | 918.91 |
| 1561420800000 | 919.67 |
| 1561507200000 | 916.46 |
| 1561593600000 | 915.88 |
| 1561680000000 | 921.33 |
| 1561939200000 | 929.32 |
| 1562025600000 | 934.72 |
| 1562112000000 | 938.86 |
| 1562198400000 | 937.85 |
| 1562284800000 | 930.19 |
| 1562544000000 | 931.97 |
| 1562630400000 | 926.93 |
| 1562716800000 | 923.51 |
| 1562803200000 | 923.8 |
| 1562889600000 | 924.86 |
| 1563148800000 | 923.7 |
| 1563235200000 | 925.68 |
| 1563321600000 | 921.57 |
| 1563408000000 | 920.21 |
| 1563494400000 | 924.46 |
| 1563753600000 | 924.14 |
| 1563840000000 | 932.68 |
| 1563926400000 | 929.56 |
| 1564012800000 | 928.23 |
| 1564099200000 | 932.05 |
| 1564358400000 | 934.44 |
| 1564444800000 | 925.37 |
| 1564531200000 | 927.21 |
| 1564617600000 | 928.91 |
| 1564704000000 | 901 |
| 1564963200000 | 873.5 |
| 1565049600000 | 869.5 |
| 1565136000000 | 869.05 |
| 1565222400000 | 880.1 |
| 1565308800000 | 872.29 |
| 1565568000000 | 867.81 |
| 1565654400000 | 872.08 |
| 1565740800000 | 862.71 |
| 1565827200000 | 861.62 |
| 1565913600000 | 869.05 |
| 1566172800000 | 877.17 |
| 1566259200000 | 869.89 |
| 1566345600000 | 879.77 |
| 1566432000000 | 878.91 |
| 1566518400000 | 873.42 |
| 1566777600000 | 869.29 |
| 1566864000000 | 872.05 |
| 1566950400000 | 873.22 |
| 1567036800000 | 881.47 |
| 1567123200000 | 886.99 |
| 1567382400000 | 891.04 |
| 1567468800000 | 892.49 |
| 1567555200000 | 900.33 |
| 1567641600000 | 901.61 |
| 1567728000000 | 902.52 |
| 1567987200000 | 898.16 |
| 1568073600000 | 903.2 |
| 1568160000000 | 914.68 |
| 1568246400000 | 911.6 |
| 1568332800000 | 916.07 |
| 1568592000000 | 914.75 |
| 1568678400000 | 916.51 |
| 1568764800000 | 915.15 |
| 1568851200000 | 921.47 |
| 1568937600000 | 922.78 |
| 1569196800000 | 915.55 |
| 1569283200000 | 913.69 |
| 1569369600000 | 910.86 |
| 1569456000000 | 915.08 |
| 1569542400000 | 920.59 |
| 1569801600000 | 922.7 |
| 1569888000000 | 906.4 |
| 1569974400000 | 880.73 |
| 1570060800000 | 878.63 |
| 1570147200000 | 879.98 |
| 1570406400000 | 885.69 |
| 1570492800000 | 875.97 |
| 1570579200000 | 877.39 |
| 1570665600000 | 879.31 |
| 1570752000000 | 906.8 |
| 1571011200000 | 897.1 |
| 1571097600000 | 904.81 |
| 1571184000000 | 900.33 |
| 1571270400000 | 898.67 |
| 1571356800000 | 895.72 |
| 1571616000000 | 901.9 |
| 1571702400000 | 904.08 |
| 1571788800000 | 911.24 |
| 1571875200000 | 919.05 |
| 1571961600000 | 919.84 |
| 1572220800000 | 921.18 |
| 1572307200000 | 918.13 |
| 1572393600000 | 920.42 |
| 1572480000000 | 912.11 |
| 1572566400000 | 919.35 |
| 1572825600000 | 928.27 |
| 1572912000000 | 934.61 |
| 1572998400000 | 937.54 |
| 1573084800000 | 938.63 |
| 1573171200000 | 932.54 |
| 1573430400000 | 930.35 |
| 1573516800000 | 933.63 |
| 1573603200000 | 930.94 |
| 1573689600000 | 926.08 |
| 1573776000000 | 925.1 |
| 1574035200000 | 926.59 |
| 1574121600000 | 928.56 |
| 1574208000000 | 920.88 |
| 1574294400000 | 918.55 |
| 1574380800000 | 926.31 |
| 1574640000000 | 943.04 |
| 1574726400000 | 938.02 |
| 1574812800000 | 944.99 |
| 1574899200000 | 943.37 |
| 1574985600000 | 935.94 |
| 1575244800000 | 924.19 |
| 1575331200000 | 911.52 |
| 1575417600000 | 921.73 |
| 1575504000000 | 916.6 |
| 1575590400000 | 929.59 |
| 1575849600000 | 927.55 |
| 1575936000000 | 924.24 |
| 1576022400000 | 926.1 |
| 1576108800000 | 927.39 |
| 1576195200000 | 945.86 |
| 1576454400000 | 965.34 |
| 1576540800000 | 954.74 |
| 1576627200000 | 956.7 |
| 1576713600000 | 958.26 |
| 1576800000000 | 966.95 |
| 1577059200000 | 962.24 |
| 1577145600000 | 965.92 |
| 1577232000000 | 965.92 |
| 1577318400000 | 967.9 |
| 1577404800000 | 969.7 |
| 1577664000000 | 960.48 |
| 1577750400000 | 962.63 |
| 1577923200000 | 967.71 |
| 1578009600000 | 966.33 |
| 1578268800000 | 964.84 |
| 1578355200000 | 966.34 |
| 1578441600000 | 967.41 |
| 1578528000000 | 968.53 |
| 1578614400000 | 968.32 |
| 1578873600000 | 965.8 |
| 1578960000000 | 970.73 |
| 1579046400000 | 972.7 |
| 1579132800000 | 972.67 |
| 1579219200000 | 981.97 |
| 1579478400000 | 977.24 |
| 1579564800000 | 973.99 |
| 1579651200000 | 975.67 |
| 1579737600000 | 968.37 |
| 1579824000000 | 976.19 |
| 1580083200000 | 953.21 |
| 1580169600000 | 958.11 |
| 1580256000000 | 960 |
| 1580342400000 | 948.74 |
| 1580428800000 | 938.31 |
| 1580688000000 | 932.33 |
| 1580774400000 | 950.4 |
| 1580860800000 | 958.86 |
| 1580947200000 | 962.32 |
| 1581033600000 | 958.44 |
| 1581292800000 | 956.85 |
| 1581379200000 | 965.73 |
| 1581465600000 | 973.24 |
| 1581552000000 | 973.13 |
| 1581638400000 | 963.91 |
| 1581897600000 | 969 |
| 1581984000000 | 964.24 |
| 1582070400000 | 971.16 |
| 1582156800000 | 962.95 |
| 1582243200000 | 959.87 |
| 1582502400000 | 925.68 |
| 1582588800000 | 914.3 |
| 1582675200000 | 911.33 |
| 1582761600000 | 865.49 |
| 1582848000000 | 832.43 |
| 1583107200000 | 826.85 |
| 1583193600000 | 836.64 |
| 1583280000000 | 851.87 |
| 1583366400000 | 842.24 |
| 1583452800000 | 810.03 |
| 1583712000000 | 743.79 |
| 1583798400000 | 739.03 |
| 1583884800000 | 729.06 |
| 1583971200000 | 646.02 |
| 1584057600000 | 653.85 |
| 1584316800000 | 620.7 |
| 1584403200000 | 630.38 |
| 1584489600000 | 601.47 |
| 1584576000000 | 614.94 |
| 1584662400000 | 626.58 |
| 1584921600000 | 587.65 |
| 1585008000000 | 651.92 |
| 1585094400000 | 674.33 |
| 1585180800000 | 699.12 |
| 1585267200000 | 673.88 |
| 1585526400000 | 686.76 |
| 1585612800000 | 704.62 |
| 1585699200000 | 682.69 |
| 1585785600000 | 687.25 |
| 1585872000000 | 678.55 |
| 1586131200000 | 698.62 |
| 1586217600000 | 708.21 |
| 1586304000000 | 711.35 |
| 1586390400000 | 730 |
| 1586476800000 | 730 |
| 1586736000000 | 734.6 |
| 1586822400000 | 730.69 |
| 1586908800000 | 704.09 |
| 1586995200000 | 707.61 |
| 1587081600000 | 729.37 |
| 1587340800000 | 733.1 |
| 1587427200000 | 698.52 |
| 1587513600000 | 718.65 |
| 1587600000000 | 729.7 |
| 1587686400000 | 718.37 |
| 1587945600000 | 734.39 |
| 1588032000000 | 749.39 |
| 1588118400000 | 768.22 |
| 1588204800000 | 747.9 |
| 1588291200000 | 721.71 |
| 1588550400000 | 718.63 |
| 1588636800000 | 739.47 |
| 1588723200000 | 738.42 |
| 1588809600000 | 744.08 |
| 1588896000000 | 747.7 |
| 1589155200000 | 746.74 |
| 1589241600000 | 749.06 |
| 1589328000000 | 732.54 |
| 1589414400000 | 713.66 |
| 1589500800000 | 717.16 |
| 1589760000000 | 749.19 |
| 1589846400000 | 741.33 |
| 1589932800000 | 747.97 |
| 1590019200000 | 743.64 |
| 1590105600000 | 742.26 |
| 1590364800000 | 742.43 |
| 1590451200000 | 753.45 |
| 1590537600000 | 752.56 |
| 1590624000000 | 761.6 |
| 1590710400000 | 741.82 |
| 1590969600000 | 759.61 |
| 1591056000000 | 766.86 |
| 1591142400000 | 785.89 |
| 1591228800000 | 773.1 |
| 1591315200000 | 799.95 |
| 1591574400000 | 795.51 |
| 1591660800000 | 777.79 |
| 1591747200000 | 780.28 |
| 1591833600000 | 740.28 |
| 1591920000000 | 746.52 |
| 1592179200000 | 741.36 |
| 1592265600000 | 764.95 |
| 1592352000000 | 765.43 |
| 1592438400000 | 754 |
| 1592524800000 | 762.71 |
| 1592784000000 | 756.38 |
| 1592870400000 | 764.09 |
| 1592956800000 | 739.68 |
| 1593043200000 | 744.3 |
| 1593129600000 | 741.34 |
| 1593388800000 | 743.7 |
| 1593475200000 | 743.94 |
| 1593561600000 | 747.55 |
| 1593648000000 | 759.49 |
| 1593734400000 | 749.12 |
| 1593993600000 | 763.55 |
| 1594080000000 | 757.95 |
| 1594166400000 | 751.29 |
| 1594252800000 | 739.64 |
| 1594339200000 | 744.78 |
| 1594598400000 | 748.44 |
| 1594684800000 | 741.89 |
| 1594771200000 | 760.52 |
| 1594857600000 | 752.65 |
| 1594944000000 | 754.74 |
| 1595203200000 | 758.07 |
| 1595289600000 | 762.73 |
| 1595376000000 | 745.38 |
| 1595462400000 | 746.96 |
| 1595548800000 | 736.31 |
| 1595808000000 | 730.32 |
| 1595894400000 | 738.5 |
| 1595980800000 | 738.47 |
| 1596067200000 | 727.55 |
| 1596153600000 | 716.55 |
| 1596412800000 | 730.9 |
| 1596499200000 | 729.93 |
| 1596585600000 | 736.19 |
| 1596672000000 | 727.56 |
| 1596758400000 | 726.61 |
| 1597017600000 | 732.84 |
| 1597104000000 | 746.66 |
| 1597190400000 | 757.37 |
| 1597276800000 | 746.56 |
| 1597363200000 | 735.46 |
| 1597622400000 | 737.44 |
| 1597708800000 | 733.92 |
| 1597795200000 | 736.99 |
| 1597881600000 | 726.49 |
| 1597968000000 | 724.71 |
| 1598227200000 | 736.25 |
| 1598313600000 | 730.38 |
| 1598400000000 | 734.66 |
| 1598486400000 | 731.28 |
| 1598572800000 | 728.6 |
| 1598832000000 | 728.01 |
| 1598918400000 | 719.35 |
| 1599004800000 | 729.08 |
| 1599091200000 | 716.03 |
| 1599177600000 | 710.6 |
| 1599436800000 | 724.97 |
| 1599523200000 | 718.48 |
| 1599609600000 | 725.58 |
| 1599696000000 | 712.1 |
| 1599782400000 | 714.03 |
| 1600041600000 | 717.35 |
| 1600128000000 | 725.47 |
| 1600214400000 | 731.76 |
| 1600300800000 | 726.08 |
| 1600387200000 | 718.55 |
| 1600646400000 | 692.13 |
| 1600732800000 | 694.28 |
| 1600819200000 | 707.29 |
| 1600905600000 | 696.85 |
| 1600992000000 | 699.66 |
| 1601251200000 | 715.36 |
| 1601337600000 | 705.72 |
| 1601424000000 | 707.96 |
| 1601510400000 | 704.62 |
| 1601596800000 | 711.39 |
| 1601856000000 | 713.96 |
| 1601942400000 | 714.04 |
| 1602028800000 | 711.93 |
| 1602115200000 | 717.89 |
| 1602201600000 | 722.07 |
| 1602460800000 | 724.25 |
| 1602547200000 | 720.31 |
| 1602633600000 | 716.3 |
| 1602720000000 | 702.41 |
| 1602806400000 | 711.99 |
| 1603065600000 | 708.29 |
| 1603152000000 | 704.56 |
| 1603238400000 | 699.54 |
| 1603324800000 | 699.81 |
| 1603411200000 | 705.76 |
| 1603670400000 | 697.88 |
| 1603756800000 | 692.5 |
| 1603843200000 | 676.58 |
| 1603929600000 | 676.09 |
| 1604016000000 | 677.67 |
| 1604275200000 | 685.39 |
| 1604361600000 | 703.12 |
| 1604448000000 | 711.48 |
| 1604534400000 | 714.67 |
| 1604620800000 | 713.46 |
| 1604880000000 | 748.85 |
| 1604966400000 | 771.19 |
| 1605052800000 | 781.85 |
| 1605139200000 | 769.71 |
| 1605225600000 | 766.49 |
| 1605484800000 | 781.05 |
| 1605571200000 | 774.55 |
| 1605657600000 | 778.96 |
| 1605744000000 | 769.96 |
| 1605830400000 | 775.7 |
| 1606089600000 | 776.32 |
| 1606176000000 | 786.92 |
| 1606262400000 | 779.81 |
| 1606348800000 | 772.84 |
| 1606435200000 | 772.63 |
| 1606694400000 | 760.56 |
| 1606780800000 | 771.28 |
| 1606867200000 | 777.5 |
| 1606953600000 | 787.18 |
| 1607040000000 | 795.99 |
| 1607299200000 | 789.7 |
| 1607385600000 | 793.43 |
| 1607472000000 | 797.4 |
| 1607558400000 | 794.55 |
| 1607644800000 | 788.38 |
| 1607904000000 | 787.31 |
| 1607990400000 | 786.45 |
| 1608076800000 | 794.85 |
| 1608163200000 | 794.56 |
| 1608249600000 | 787.9 |
| 1608508800000 | 766.72 |
| 1608595200000 | 772.6 |
| 1608681600000 | 785.56 |
| 1608768000000 | 787.17 |
| 1608854400000 | 787.17 |
| 1609113600000 | 779.91 |
| 1609200000000 | 794.22 |
| 1609286400000 | 790 |
| 1609372800000 | 785.74 |
| 1609718400000 | 792.68 |
| 1609804800000 | 799.74 |
| 1609891200000 | 822.63 |
| 1609977600000 | 825.92 |
| 1610064000000 | 830.49 |
| 1610323200000 | 822.04 |
| 1610409600000 | 824 |
| 1610496000000 | 823.32 |
| 1610582400000 | 835.48 |
| 1610668800000 | 823.18 |
| 1610928000000 | 822.35 |
| 1611014400000 | 822.01 |
| 1611100800000 | 830.18 |
| 1611187200000 | 828.71 |
| 1611273600000 | 821.32 |
| 1611532800000 | 817.07 |
| 1611619200000 | 821.55 |
| 1611705600000 | 815.38 |
| 1611792000000 | 810.06 |
| 1611878400000 | 795.18 |
| 1612137600000 | 801.25 |
| 1612224000000 | 808.91 |
| 1612310400000 | 810.8 |
| 1612396800000 | 816.66 |
| 1612483200000 | 815.16 |
| 1612742400000 | 819.64 |
| 1612828800000 | 820.6 |
| 1612915200000 | 819.73 |
| 1613001600000 | 820.77 |
| 1613088000000 | 830.93 |
| 1613347200000 | 853.3 |
| 1613433600000 | 855.06 |
| 1613520000000 | 852.51 |
| 1613606400000 | 844.02 |
| 1613692800000 | 843.81 |
| 1613952000000 | 845.11 |
| 1614038400000 | 847.62 |
| 1614124800000 | 853.64 |
| 1614211200000 | 848.1 |
| 1614297600000 | 825.35 |
| 1614556800000 | 840.43 |
| 1614643200000 | 842.38 |
| 1614729600000 | 849.19 |
| 1614816000000 | 847.96 |
| 1614902400000 | 845.28 |
| 1615161600000 | 859.88 |
| 1615248000000 | 863.44 |
| 1615334400000 | 862.04 |
| 1615420800000 | 861.99 |
| 1615507200000 | 860.42 |
| 1615766400000 | 858.02 |
| 1615852800000 | 867.73 |
| 1615939200000 | 863.32 |
| 1616025600000 | 867.62 |
| 1616112000000 | 856.19 |
| 1616371200000 | 855.65 |
| 1616457600000 | 850.66 |
| 1616544000000 | 851.64 |
| 1616630400000 | 849.91 |
| 1616716800000 | 861.71 |
| 1616976000000 | 864.06 |
| 1617062400000 | 866.48 |
| 1617148800000 | 863.55 |
| 1617235200000 | 867.18 |
| 1617321600000 | 867.18 |
| 1617580800000 | 868.89 |
| 1617667200000 | 875.7 |
| 1617753600000 | 873.61 |
| 1617840000000 | 879.49 |
| 1617926400000 | 876.31 |
| 1618185600000 | 871.98 |
| 1618272000000 | 869.69 |
| 1618358400000 | 878.07 |
| 1618444800000 | 884.68 |
| 1618531200000 | 890.1 |
| 1618790400000 | 896.8 |
| 1618876800000 | 875 |
| 1618963200000 | 881.06 |
| 1619049600000 | 882.98 |
| 1619136000000 | 880.19 |
| 1619395200000 | 885.36 |
| 1619481600000 | 884.9 |
| 1619568000000 | 884.13 |
| 1619654400000 | 883.86 |
| 1619740800000 | 887 |
| 1620000000000 | 889.54 |
| 1620086400000 | 884.79 |
| 1620172800000 | 901.98 |
| 1620259200000 | 900.87 |
| 1620345600000 | 907.73 |
| 1620604800000 | 915.67 |
| 1620691200000 | 894.33 |
| 1620777600000 | 906.1 |
| 1620864000000 | 897.67 |
| 1620950400000 | 904.46 |
| 1621209600000 | 903.8 |
| 1621296000000 | 903.16 |
| 1621382400000 | 888.74 |
| 1621468800000 | 899.92 |
| 1621555200000 | 901.91 |
| 1621814400000 | 903.59 |
| 1621900800000 | 896.46 |
| 1621987200000 | 898.61 |
| 1622073600000 | 904.65 |
| 1622160000000 | 904.33 |
| 1622419200000 | 903.33 |
| 1622505600000 | 906.68 |
| 1622592000000 | 912.72 |
| 1622678400000 | 908.02 |
| 1622764800000 | 910.82 |
| 1623024000000 | 908.93 |
| 1623110400000 | 909.75 |
| 1623196800000 | 908.16 |
| 1623283200000 | 909.53 |
| 1623369600000 | 918.17 |
| 1623628800000 | 918.73 |
| 1623715200000 | 919.41 |
| 1623801600000 | 922.09 |
| 1623888000000 | 920.6 |
| 1623974400000 | 901.77 |
| 1624233600000 | 908.71 |
| 1624320000000 | 914.75 |
| 1624406400000 | 913.02 |
| 1624492800000 | 912.5 |
| 1624579200000 | 916 |
| 1624838400000 | 909.43 |
| 1624924800000 | 909.24 |
| 1625011200000 | 906.05 |
| 1625097600000 | 914.47 |
| 1625184000000 | 917.29 |
| 1625443200000 | 923.95 |
| 1625529600000 | 916.06 |
| 1625616000000 | 922.01 |
| 1625702400000 | 903.05 |
| 1625788800000 | 918.12 |
| 1626048000000 | 922.42 |
| 1626134400000 | 923.45 |
| 1626220800000 | 920.36 |
| 1626307200000 | 910.88 |
| 1626393600000 | 905.21 |
| 1626652800000 | 876.39 |
| 1626739200000 | 881.18 |
| 1626825600000 | 897.79 |
| 1626912000000 | 902.64 |
| 1626998400000 | 912.04 |
| 1627257600000 | 914.03 |
| 1627344000000 | 912.34 |
| 1627430400000 | 915.15 |
| 1627516800000 | 923.97 |
| 1627603200000 | 913.37 |
| 1627862400000 | 918.55 |
| 1627948800000 | 923.59 |
| 1628035200000 | 926.6 |
| 1628121600000 | 928.89 |
| 1628208000000 | 927.66 |
| 1628467200000 | 928.46 |
| 1628553600000 | 933.18 |
| 1628640000000 | 939.9 |
| 1628726400000 | 934.95 |
| 1628812800000 | 933.83 |
| 1629072000000 | 927.14 |
| 1629158400000 | 929.28 |
| 1629244800000 | 930.23 |
| 1629331200000 | 912.59 |
| 1629417600000 | 912.97 |
| 1629676800000 | 917.64 |
| 1629763200000 | 918.68 |
| 1629849600000 | 922.48 |
| 1629936000000 | 917.33 |
| 1630022400000 | 920.94 |
| 1630281600000 | 920.84 |
| 1630368000000 | 917.75 |
| 1630454400000 | 918.52 |
| 1630540800000 | 923.3 |
| 1630627200000 | 920.12 |
| 1630886400000 | 925.04 |
| 1630972800000 | 917.67 |
| 1631059200000 | 910.36 |
| 1631145600000 | 908.27 |
| 1631232000000 | 909.26 |
| 1631491200000 | 914.02 |
| 1631577600000 | 908.45 |
| 1631664000000 | 905.61 |
| 1631750400000 | 906.47 |
| 1631836800000 | 900.74 |
| 1632096000000 | 892.7 |
| 1632182400000 | 898.59 |
| 1632268800000 | 909.6 |
| 1632355200000 | 914.88 |
| 1632441600000 | 910.51 |
| 1632700800000 | 913.91 |
| 1632787200000 | 900.15 |
| 1632873600000 | 907.89 |
| 1632960000000 | 912.29 |
| 1633046400000 | 907.39 |
| 1633305600000 | 907.32 |
| 1633392000000 | 918.98 |
| 1633478400000 | 909.17 |
| 1633564800000 | 921.79 |
| 1633651200000 | 923.66 |
| 1633910400000 | 930.83 |
| 1633996800000 | 927.3 |
| 1634083200000 | 929.94 |
| 1634169600000 | 942.13 |
| 1634256000000 | 948.86 |
| 1634515200000 | 942.93 |
| 1634601600000 | 945.93 |
| 1634688000000 | 947.89 |
| 1634774400000 | 943.97 |
| 1634860800000 | 942.72 |
| 1635120000000 | 947.43 |
| 1635206400000 | 956.53 |
| 1635292800000 | 947.72 |
| 1635379200000 | 946.16 |
| 1635465600000 | 946.26 |
| 1635724800000 | 948.76 |
| 1635811200000 | 943.58 |
| 1635897600000 | 943.4 |
| 1635984000000 | 942.77 |
| 1636070400000 | 945.06 |
| 1636329600000 | 947.73 |
| 1636416000000 | 943.78 |
| 1636502400000 | 949.75 |
| 1636588800000 | 953.75 |
| 1636675200000 | 949.63 |
| 1636934400000 | 954.89 |
| 1637020800000 | 956.04 |
| 1637107200000 | 959.09 |
| 1637193600000 | 952.63 |
| 1637280000000 | 949.24 |
| 1637539200000 | 954.72 |
| 1637625600000 | 952.47 |
| 1637712000000 | 957.25 |
| 1637798400000 | 958.05 |
| 1637884800000 | 916.26 |
| 1638144000000 | 927.26 |
| 1638230400000 | 917.68 |
| 1638316800000 | 930.81 |
| 1638403200000 | 927.91 |
| 1638489600000 | 923.81 |
| 1638748800000 | 940.46 |
| 1638835200000 | 955.71 |
| 1638921600000 | 945.56 |
| 1639008000000 | 946.9 |
| 1639094400000 | 941.72 |
| 1639353600000 | 937.17 |
| 1639440000000 | 934.5 |
| 1639526400000 | 928.73 |
| 1639612800000 | 945.44 |
| 1639699200000 | 945.54 |
| 1639958400000 | 932.9 |
| 1640044800000 | 949.63 |
| 1640131200000 | 958.59 |
| 1640217600000 | 967.69 |
| 1640304000000 | 965.13 |
| 1640563200000 | 966.59 |
| 1640649600000 | 968.98 |
| 1640736000000 | 976.61 |
| 1640822400000 | 976.12 |
| 1640908800000 | 973.96 |
| 1641168000000 | 973.73 |
| 1641254400000 | 994.55 |
| 1641340800000 | 993.73 |
| 1641427200000 | 984.66 |
| 1641513600000 | 986.2 |
| 1641772800000 | 980.85 |
| 1641859200000 | 987.72 |
| 1641945600000 | 995.81 |
| 1642032000000 | 996.52 |
| 1642118400000 | 993.22 |
| 1642377600000 | 1006.68 |
| 1642464000000 | 1002.31 |
| 1642550400000 | 1008.45 |
| 1642636800000 | 1011.14 |
| 1642723200000 | 991.22 |
| 1642982400000 | 958.85 |
| 1643068800000 | 973.08 |
| 1643155200000 | 986.78 |
| 1643241600000 | 1003.19 |
| 1643328000000 | 991.45 |
| 1643587200000 | 987.41 |
| 1643673600000 | 999.4 |
| 1643760000000 | 1006.02 |
| 1643846400000 | 989.49 |
| 1643932800000 | 978.73 |
| 1644192000000 | 985.44 |
| 1644278400000 | 990.06 |
| 1644364800000 | 1001.13 |
| 1644451200000 | 1008.18 |
| 1644537600000 | 1009.26 |
| 1644796800000 | 996.47 |
| 1644883200000 | 1005.51 |
| 1644969600000 | 1006.59 |
| 1645056000000 | 1002.68 |
| 1645142400000 | 999.77 |
| 1645401600000 | 999.53 |
| 1645488000000 | 1000.72 |
| 1645574400000 | 997.23 |
| 1645660800000 | 955.05 |
| 1645747200000 | 992.03 |
| 1646006400000 | 990.85 |
| 1646092800000 | 981.33 |
| 1646179200000 | 999.95 |
| 1646265600000 | 975.6 |
| 1646352000000 | 946.23 |
| 1646611200000 | 937.54 |
| 1646697600000 | 934.1 |
| 1646784000000 | 954.64 |
| 1646870400000 | 945.06 |
| 1646956800000 | 952.2 |
| 1647216000000 | 953.17 |
| 1647302400000 | 953.84 |
| 1647388800000 | 972.56 |
| 1647475200000 | 980.52 |
| 1647561600000 | 990.8 |
| 1647820800000 | 996.65 |
| 1647907200000 | 1006.77 |
| 1647993600000 | 1003.58 |
| 1648080000000 | 1004.03 |
| 1648166400000 | 1010.39 |
| 1648425600000 | 1003.43 |
| 1648512000000 | 1004.88 |
| 1648598400000 | 1005.39 |
| 1648684800000 | 1000.79 |
| 1648771200000 | 1007.01 |
| 1649030400000 | 1015.07 |
| 1649116800000 | 1029.12 |
| 1649203200000 | 1026.25 |
| 1649289600000 | 1023.84 |
| 1649376000000 | 1035.4 |
| 1649635200000 | 1029.62 |
| 1649721600000 | 1024.38 |
| 1649808000000 | 1027.2 |
| 1649894400000 | 1039.64 |
| 1649980800000 | 1039.64 |
| 1650240000000 | 1035.74 |
| 1650326400000 | 1029.29 |
| 1650412800000 | 1030.39 |
| 1650499200000 | 1032.08 |
| 1650585600000 | 1009.4 |
| 1650844800000 | 988.2 |
| 1650931200000 | 983.45 |
| 1651017600000 | 993.4 |
| 1651104000000 | 999.41 |
| 1651190400000 | 1011.02 |
| 1651449600000 | 1010.83 |
| 1651536000000 | 1011.55 |
| 1651622400000 | 1001.79 |
| 1651708800000 | 992.91 |
| 1651795200000 | 971.01 |
| 1652054400000 | 949.52 |
| 1652140800000 | 950.15 |
| 1652227200000 | 963.57 |
| 1652313600000 | 952.89 |
| 1652400000000 | 979.25 |
| 1652659200000 | 985.56 |
| 1652745600000 | 997.59 |
| 1652832000000 | 982.13 |
| 1652918400000 | 965.96 |
| 1653004800000 | 978.31 |
| 1653264000000 | 992.09 |
| 1653350400000 | 981.46 |
| 1653436800000 | 992.8 |
| 1653523200000 | 995.92 |
| 1653609600000 | 1004.25 |
| 1653868800000 | 1000.68 |
| 1653955200000 | 1001.11 |
| 1654041600000 | 989.54 |
| 1654128000000 | 988.77 |
| 1654214400000 | 986.56 |
| 1654473600000 | 997.62 |
| 1654560000000 | 999.91 |
| 1654646400000 | 990.94 |
| 1654732800000 | 983.19 |
| 1654819200000 | 958.01 |
| 1655078400000 | 937.26 |
| 1655164800000 | 926.05 |
| 1655251200000 | 942.3 |
| 1655337600000 | 923.33 |
| 1655424000000 | 918.86 |
| 1655683200000 | 932.86 |
| 1655769600000 | 937.73 |
| 1655856000000 | 927.61 |
| 1655942400000 | 922.57 |
| 1656028800000 | 947.24 |
| 1656288000000 | 951.3 |
| 1656374400000 | 959.82 |
| 1656460800000 | 956.01 |
| 1656547200000 | 942.21 |
| 1656633600000 | 935.45 |
| 1656892800000 | 949.81 |
| 1656979200000 | 921.94 |
| 1657065600000 | 936.89 |
| 1657152000000 | 958.13 |
| 1657238400000 | 960.61 |
| 1657497600000 | 958.77 |
| 1657584000000 | 962.68 |
| 1657670400000 | 956.75 |
| 1657756800000 | 937.67 |
| 1657843200000 | 952.55 |
| 1658102400000 | 965.26 |
| 1658188800000 | 969.64 |
| 1658275200000 | 966.65 |
| 1658361600000 | 965.93 |
| 1658448000000 | 969.95 |
| 1658707200000 | 975.77 |
| 1658793600000 | 983.72 |
| 1658880000000 | 988.92 |
| 1658966400000 | 994.85 |
| 1659052800000 | 1003.79 |
| 1659312000000 | 1004.74 |
| 1659398400000 | 1006.41 |
| 1659484800000 | 1009.82 |
| 1659571200000 | 1001.9 |
| 1659657600000 | 1001.72 |
| 1659916800000 | 1005.51 |
| 1660003200000 | 1005.46 |
| 1660089600000 | 1009.47 |
| 1660176000000 | 1004.69 |
| 1660262400000 | 1008.39 |
| 1660521600000 | 1012.26 |
| 1660608000000 | 1018.63 |
| 1660694400000 | 1014.55 |
| 1660780800000 | 1020.42 |
| 1660867200000 | 1014.76 |
| 1661126400000 | 1019.99 |
| 1661212800000 | 1016.94 |
| 1661299200000 | 1012.68 |
| 1661385600000 | 1016.52 |
| 1661472000000 | 1003.83 |
| 1661731200000 | 1001.07 |
| 1661817600000 | 983.59 |
| 1661904000000 | 966.31 |
| 1661990400000 | 951.8 |
| 1662076800000 | 964.97 |
| 1662336000000 | 971.38 |
| 1662422400000 | 972.85 |
| 1662508800000 | 954.11 |
| 1662595200000 | 960.94 |
| 1662681600000 | 970.66 |
| 1662940800000 | 986.13 |
| 1663027200000 | 973.71 |
| 1663113600000 | 964.96 |
| 1663200000000 | 957.25 |
| 1663286400000 | 942.67 |
| 1663545600000 | 942.67 |
| 1663632000000 | 939.53 |
| 1663718400000 | 950.13 |
| 1663804800000 | 939.42 |
| 1663891200000 | 902.18 |
| 1664150400000 | 899.78 |
| 1664236800000 | 900.03 |
| 1664323200000 | 900.76 |
| 1664409600000 | 898.22 |
| 1664496000000 | 907.59 |
| 1664755200000 | 917.7 |
| 1664841600000 | 937.55 |
| 1664928000000 | 932.71 |
| 1665014400000 | 923.38 |
| 1665100800000 | 923.46 |
| 1665360000000 | 918.35 |
| 1665446400000 | 910.79 |
| 1665532800000 | 905.17 |
| 1665619200000 | 918.59 |
| 1665705600000 | 915.14 |
| 1665964800000 | 931.66 |
| 1666051200000 | 920.69 |
| 1666137600000 | 921.58 |
| 1666224000000 | 922.33 |
| 1666310400000 | 917.82 |
| 1666569600000 | 926.2 |
| 1666656000000 | 928.93 |
| 1666742400000 | 940.14 |
| 1666828800000 | 946.46 |
| 1666915200000 | 948.91 |
| 1667174400000 | 953.36 |
| 1667260800000 | 962.87 |
| 1667347200000 | 957.87 |
| 1667433600000 | 952.8 |
| 1667520000000 | 966.6 |
| 1667779200000 | 968.37 |
| 1667865600000 | 969.02 |
| 1667952000000 | 955.26 |
| 1668038400000 | 974.81 |
| 1668124800000 | 960.21 |
| 1668384000000 | 964.42 |
| 1668470400000 | 972.44 |
| 1668556800000 | 966.71 |
| 1668643200000 | 964.7 |
| 1668729600000 | 976.4 |
| 1668988800000 | 974.72 |
| 1669075200000 | 990.1 |
| 1669161600000 | 998.36 |
| 1669248000000 | 999.15 |
| 1669334400000 | 999.76 |
| 1669593600000 | 994.65 |
| 1669680000000 | 1000.24 |
| 1669766400000 | 1008.4 |
| 1669852800000 | 1017.5 |
| 1669939200000 | 1013.91 |
| 1670198400000 | 1010.57 |
| 1670284800000 | 1006.4 |
| 1670371200000 | 996.71 |
| 1670457600000 | 992.16 |
| 1670544000000 | 1000.27 |
| 1670803200000 | 995.96 |
| 1670889600000 | 1003.25 |
| 1670976000000 | 1002.24 |
| 1671062400000 | 978.07 |
| 1671148800000 | 963.36 |
| 1671408000000 | 968.68 |
| 1671494400000 | 965.48 |
| 1671580800000 | 980.8 |
| 1671667200000 | 973.23 |
| 1671753600000 | 974.73 |
| 1672012800000 | 974.73 |
| 1672099200000 | 969.22 |
| 1672185600000 | 975.58 |
| 1672272000000 | 975.39 |
| 1672358400000 | 964.89 |
| 1672617600000 | 967.75 |
| 1672704000000 | 986.72 |
| 1672790400000 | 987.06 |
| 1672876800000 | 987.98 |
| 1672963200000 | 1001.05 |
| 1673222400000 | 1002.12 |
| 1673308800000 | 996.64 |
| 1673395200000 | 996.62 |
| 1673481600000 | 1001.75 |
| 1673568000000 | 1011.98 |
| 1673827200000 | 1012.94 |
| 1673913600000 | 1020.5 |
| 1674000000000 | 1024.31 |
| 1674086400000 | 1014.22 |
| 1674172800000 | 1013.65 |
| 1674432000000 | 1011.71 |
| 1674518400000 | 1001.08 |
| 1674604800000 | 999.88 |
| 1674691200000 | 1005.4 |
| 1674777600000 | 1007.33 |
| 1675036800000 | 1008.98 |
| 1675123200000 | 1003.12 |
| 1675209600000 | 996.33 |
| 1675296000000 | 997.15 |
| 1675382400000 | 1001.9 |
| 1675641600000 | 998.9 |
| 1675728000000 | 1007.73 |
| 1675814400000 | 1014.37 |
| 1675900800000 | 1023.94 |
| 1675987200000 | 1023.06 |
| 1676246400000 | 1032.04 |
| 1676332800000 | 1033.83 |
| 1676419200000 | 1032.28 |
| 1676505600000 | 1035.01 |
| 1676592000000 | 1034.77 |
| 1676851200000 | 1035.41 |
| 1676937600000 | 1042.48 |
| 1677024000000 | 1034.25 |
| 1677110400000 | 1031.98 |
| 1677196800000 | 1027.97 |
| 1677456000000 | 1036.11 |
| 1677542400000 | 1033.37 |
| 1677628800000 | 1025.15 |
| 1677715200000 | 1029.97 |
| 1677801600000 | 1032.57 |
| 1678060800000 | 1026.97 |
| 1678147200000 | 1022.24 |
| 1678233600000 | 1023.67 |
| 1678320000000 | 1022.44 |
| 1678406400000 | 1009.58 |
| 1678665600000 | 983.14 |
| 1678752000000 | 994.6 |
| 1678838400000 | 963.2 |
| 1678924800000 | 970.15 |
| 1679011200000 | 961.85 |
| 1679270400000 | 971.88 |
| 1679356800000 | 979.79 |
| 1679443200000 | 985.79 |
| 1679529600000 | 975.4 |
| 1679616000000 | 967.33 |
| 1679875200000 | 977.8 |
| 1679961600000 | 979.13 |
| 1680048000000 | 987.68 |
| 1680134400000 | 991.86 |
| 1680220800000 | 996.68 |
| 1680480000000 | 1003.43 |
| 1680566400000 | 1000.13 |
| 1680652800000 | 1005.09 |
| 1680739200000 | 1012.09 |
| 1680825600000 | 1012.09 |
| 1681084800000 | 1013.63 |
| 1681171200000 | 1017.2 |
| 1681257600000 | 1020.05 |
| 1681344000000 | 1020.21 |
| 1681430400000 | 1023.78 |
| 1681689600000 | 1026.32 |
| 1681776000000 | 1029.97 |
| 1681862400000 | 1029.76 |
| 1681948800000 | 1029.17 |
| 1682035200000 | 1027.97 |
| 1682294400000 | 1027.99 |
| 1682380800000 | 1025.4 |
| 1682467200000 | 1018.07 |
| 1682553600000 | 1017.82 |
| 1682640000000 | 1029.06 |
| 1682899200000 | 1030.51 |
| 1682985600000 | 1012.39 |
| 1683072000000 | 1014.33 |
| 1683158400000 | 1010.93 |
| 1683244800000 | 1024.07 |
| 1683504000000 | 1024.95 |
| 1683590400000 | 1026.63 |
| 1683676800000 | 1022.99 |
| 1683763200000 | 1018.51 |
| 1683849600000 | 1023.29 |
| 1684108800000 | 1028.29 |
| 1684195200000 | 1023.97 |
| 1684281600000 | 1022.02 |
| 1684368000000 | 1026.56 |
| 1684454400000 | 1028.35 |
| 1684713600000 | 1027.23 |
| 1684800000000 | 1028.35 |
| 1684886400000 | 1008.04 |
| 1684972800000 | 1000.63 |
| 1685059200000 | 1011.01 |
| 1685318400000 | 1012.56 |
| 1685404800000 | 1000.63 |
| 1685491200000 | 996.24 |
| 1685577600000 | 1005.25 |
| 1685664000000 | 1018.36 |
| 1685923200000 | 1013.99 |
| 1686009600000 | 1019.4 |
| 1686096000000 | 1022.19 |
| 1686182400000 | 1019.29 |
| 1686268800000 | 1019.42 |
| 1686528000000 | 1015.84 |
| 1686614400000 | 1022.86 |
| 1686700800000 | 1025.23 |
| 1686787200000 | 1028.43 |
| 1686873600000 | 1033.63 |
| 1687132800000 | 1025 |
| 1687219200000 | 1019.54 |
| 1687305600000 | 1015.1 |
| 1687392000000 | 1008.67 |
| 1687478400000 | 1008.03 |
| 1687737600000 | 1003.96 |
| 1687824000000 | 1002.66 |
| 1687910400000 | 1002.29 |
| 1687996800000 | 1001.15 |
| 1688083200000 | 1013.84 |
| 1688342400000 | 1008.08 |
| 1688428800000 | 1011.62 |
| 1688515200000 | 1004.16 |
| 1688601600000 | 981.45 |
| 1688688000000 | 980.42 |
| 1688947200000 | 979.56 |
| 1689033600000 | 984.82 |
| 1689120000000 | 998.08 |
| 1689206400000 | 1002.89 |
| 1689292800000 | 997.9 |
| 1689552000000 | 992.36 |
| 1689638400000 | 997.84 |
| 1689724800000 | 1004.07 |
| 1689811200000 | 1015.06 |
| 1689897600000 | 1020.7 |
| 1690156800000 | 1024.05 |
| 1690243200000 | 1028.96 |
| 1690329600000 | 1029.75 |
| 1690416000000 | 1035.1 |
| 1690502400000 | 1032.54 |
| 1690761600000 | 1035.48 |
| 1690848000000 | 1028.2 |
| 1690934400000 | 1015.12 |
| 1691020800000 | 1011.14 |
| 1691107200000 | 1011.92 |
| 1691366400000 | 1014.16 |
| 1691452800000 | 1012.95 |
| 1691539200000 | 1020.79 |
| 1691625600000 | 1020.36 |
| 1691712000000 | 1011.51 |
| 1691971200000 | 1011.96 |
| 1692057600000 | 999.01 |
| 1692144000000 | 997.36 |
| 1692230400000 | 993.06 |
| 1692316800000 | 986.2 |
| 1692576000000 | 985.02 |
| 1692662400000 | 989.75 |
| 1692748800000 | 992.01 |
| 1692835200000 | 992 |
| 1692921600000 | 991.27 |
| 1693180800000 | 990.88 |
| 1693267200000 | 1004.36 |
| 1693353600000 | 1007.34 |
| 1693440000000 | 1004.99 |
| 1693526400000 | 1009.51 |
| 1693785600000 | 1009.78 |
| 1693872000000 | 1012.68 |
| 1693958400000 | 1006.6 |
| 1694044800000 | 1009.63 |
| 1694131200000 | 1014.62 |
| 1694390400000 | 1016.42 |
| 1694476800000 | 1019.62 |
| 1694563200000 | 1018.01 |
| 1694649600000 | 1037.61 |
| 1694736000000 | 1040.29 |
| 1694995200000 | 1030.61 |
| 1695081600000 | 1032.22 |
| 1695168000000 | 1037.59 |
| 1695254400000 | 1027.28 |
| 1695340800000 | 1027.69 |
| 1695600000000 | 1023.48 |
| 1695686400000 | 1019.21 |
| 1695772800000 | 1021.29 |
| 1695859200000 | 1024.39 |
| 1695945600000 | 1022.7 |
| 1696204800000 | 1011.79 |
| 1696291200000 | 1005.11 |
| 1696377600000 | 998.18 |
| 1696464000000 | 1003.49 |
| 1696550400000 | 1012.16 |
| 1696809600000 | 1014.67 |
| 1696896000000 | 1029.9 |
| 1696982400000 | 1029.67 |
| 1697068800000 | 1033.47 |
| 1697155200000 | 1026.18 |
| 1697414400000 | 1029.03 |
| 1697500800000 | 1032.47 |
| 1697587200000 | 1020.6 |
| 1697673600000 | 1006.8 |
| 1697760000000 | 992.42 |
| 1698019200000 | 988.98 |
| 1698105600000 | 991.92 |
| 1698192000000 | 993.71 |
| 1698278400000 | 988.67 |
| 1698364800000 | 978.69 |
| 1698624000000 | 980.49 |
| 1698710400000 | 981.64 |
| 1698796800000 | 986.1 |
| 1698883200000 | 996.79 |
| 1698969600000 | 994.79 |
| 1699228800000 | 995.86 |
| 1699315200000 | 992.06 |
| 1699401600000 | 988.46 |
| 1699488000000 | 995.1 |
| 1699574400000 | 978.43 |
| 1699833600000 | 990 |
| 1699920000000 | 993.43 |
| 1700006400000 | 995.77 |
| 1700092800000 | 984.55 |
| 1700179200000 | 995.89 |
| 1700438400000 | 995.27 |
| 1700524800000 | 997.77 |
| 1700611200000 | 995.42 |
| 1700697600000 | 1000.98 |
| 1700784000000 | 1004.42 |
| 1701043200000 | 1000.31 |
| 1701129600000 | 1000.88 |
| 1701216000000 | 997.87 |
| 1701302400000 | 1004.58 |
| 1701388800000 | 1019.02 |
| 1701648000000 | 1016.56 |
| 1701734400000 | 1014.75 |
| 1701820800000 | 1015.4 |
| 1701907200000 | 1013.49 |
| 1701993600000 | 1022.35 |
| 1702252800000 | 1023.95 |
| 1702339200000 | 1022.51 |
| 1702425600000 | 1020.21 |
| 1702512000000 | 1032.41 |
| 1702598400000 | 1023.6 |
| 1702857600000 | 1026.11 |
| 1702944000000 | 1030.38 |
| 1703030400000 | 1036.13 |
| 1703116800000 | 1031.31 |
| 1703203200000 | 1033.7 |
| 1703462400000 | 1033.7 |
| 1703548800000 | 1031.88 |
| 1703635200000 | 1034.8 |
| 1703721600000 | 1033.21 |
| 1703808000000 | 1037.8 |
| 1704153600000 | 1036.69 |
| 1704240000000 | 1035.2 |
| 1704326400000 | 1041.41 |
| 1704412800000 | 1038.72 |
| 1704672000000 | 1038.99 |
| 1704758400000 | 1038.63 |
| 1704844800000 | 1034.49 |
| 1704931200000 | 1026.2 |
| 1705017600000 | 1034.6 |
| 1705276800000 | 1029.95 |
| 1705363200000 | 1026.98 |
| 1705449600000 | 1016.75 |
| 1705536000000 | 1019.99 |
| 1705622400000 | 1017.71 |
| 1705881600000 | 1023.63 |
| 1705968000000 | 1022.09 |
| 1706054400000 | 1028.31 |
| 1706140800000 | 1031.83 |
| 1706227200000 | 1044.21 |
| 1706486400000 | 1047.74 |
| 1706572800000 | 1048.04 |
| 1706659200000 | 1046.91 |
| 1706745600000 | 1046.43 |
| 1706832000000 | 1045.81 |
| 1707091200000 | 1041.95 |
| 1707177600000 | 1054.75 |
| 1707264000000 | 1053.1 |
| 1707350400000 | 1045.07 |
| 1707436800000 | 1043.31 |
| 1707696000000 | 1042.38 |
| 1707782400000 | 1038.64 |
| 1707868800000 | 1042.24 |
| 1707955200000 | 1044.7 |
| 1708041600000 | 1058.96 |
| 1708300800000 | 1063.09 |
| 1708387200000 | 1059.56 |
| 1708473600000 | 1048.49 |
| 1708560000000 | 1052.83 |
| 1708646400000 | 1059.89 |
| 1708905600000 | 1055.18 |
| 1708992000000 | 1056.39 |
| 1709078400000 | 1046.67 |
| 1709164800000 | 1049.79 |
| 1709251200000 | 1055.43 |
| 1709510400000 | 1051.18 |
| 1709596800000 | 1052.95 |
| 1709683200000 | 1054.96 |
| 1709769600000 | 1057.15 |
| 1709856000000 | 1056.08 |
| 1710115200000 | 1054.21 |
| 1710201600000 | 1064.94 |
| 1710288000000 | 1067.53 |
| 1710374400000 | 1066.47 |
| 1710460800000 | 1062.27 |
| 1710720000000 | 1062.69 |
| 1710806400000 | 1065.08 |
| 1710892800000 | 1065.64 |
| 1710979200000 | 1079.86 |
| 1711065600000 | 1084.04 |
| 1711324800000 | 1084.21 |
| 1711411200000 | 1086.14 |
| 1711497600000 | 1086.49 |
| 1711584000000 | 1092.21 |
| 1711670400000 | 1092.21 |
| 1711929600000 | 1091.77 |
| 1712016000000 | 1087.54 |
| 1712102400000 | 1087.97 |
| 1712188800000 | 1091.68 |
| 1712275200000 | 1084.98 |
| 1712534400000 | 1088.41 |
| 1712620800000 | 1088.92 |
| 1712707200000 | 1095.08 |
| 1712793600000 | 1093.73 |
| 1712880000000 | 1104.49 |
| 1713139200000 | 1100.83 |
| 1713225600000 | 1080.03 |
| 1713312000000 | 1082.74 |
| 1713398400000 | 1081.63 |
| 1713484800000 | 1080.77 |
| 1713744000000 | 1090.94 |
| 1713830400000 | 1098.17 |
| 1713916800000 | 1098.6 |
| 1714003200000 | 1102.28 |
| 1714089600000 | 1110.04 |
| 1714348800000 | 1115.58 |
| 1714435200000 | 1115.87 |
| 1714521600000 | 1111.89 |
| 1714608000000 | 1115.25 |
| 1714694400000 | 1116.66 |
| 1714953600000 | 1119.02 |
| 1715040000000 | 1128.47 |
| 1715126400000 | 1131.3 |
| 1715212800000 | 1132.31 |
| 1715299200000 | 1142.18 |
| 1715558400000 | 1139.54 |
| 1715644800000 | 1141.27 |
| 1715731200000 | 1144.87 |
| 1715817600000 | 1142.05 |
| 1715904000000 | 1140.28 |
| 1716163200000 | 1143.86 |
| 1716249600000 | 1144.83 |
| 1716336000000 | 1141.3 |
| 1716422400000 | 1137.34 |
| 1716508800000 | 1135.34 |
| 1716768000000 | 1137.82 |
| 1716854400000 | 1125.64 |
| 1716940800000 | 1116.93 |
| 1717027200000 | 1121.03 |
| 1717113600000 | 1125.91 |
| 1717372800000 | 1124.67 |
| 1717459200000 | 1118.05 |
| 1717545600000 | 1120.99 |
| 1717632000000 | 1125.21 |
| 1717718400000 | 1123.52 |
| 1717977600000 | 1130.42 |
| 1718064000000 | 1120.6 |
| 1718150400000 | 1127.85 |
| 1718236800000 | 1120.86 |
| 1718323200000 | 1116.33 |
| 1718582400000 | 1115.41 |
| 1718668800000 | 1120.56 |
| 1718755200000 | 1124.74 |
| 1718841600000 | 1131.99 |
| 1718928000000 | 1126.52 |
| 1719187200000 | 1132.95 |
| 1719273600000 | 1130.01 |
| 1719360000000 | 1124.04 |
| 1719446400000 | 1116.53 |
| 1719532800000 | 1113.87 |
| 1719792000000 | 1112.65 |
| 1719878400000 | 1109.34 |
| 1719964800000 | 1116.43 |
| 1720051200000 | 1125.02 |
| 1720137600000 | 1119.5 |
| 1720396800000 | 1119.56 |
| 1720483200000 | 1110.68 |
| 1720569600000 | 1119.31 |
| 1720656000000 | 1125.5 |
| 1720742400000 | 1133 |
| 1721001600000 | 1121.9 |
| 1721088000000 | 1120.62 |
| 1721174400000 | 1123.27 |
| 1721260800000 | 1123.19 |
| 1721347200000 | 1113.38 |
| 1721606400000 | 1120.62 |
| 1721692800000 | 1120.52 |
| 1721779200000 | 1118.63 |
| 1721865600000 | 1116.12 |
| 1721952000000 | 1127.48 |
| 1722211200000 | 1129.66 |
| 1722297600000 | 1127.05 |
| 1722384000000 | 1140.67 |
| 1722470400000 | 1128.74 |
| 1722556800000 | 1100.93 |
| 1722816000000 | 1069.43 |
| 1722902400000 | 1071.51 |
| 1722988800000 | 1090.61 |
| 1723075200000 | 1090.58 |
| 1723161600000 | 1096.72 |
| 1723420800000 | 1103.83 |
| 1723507200000 | 1107.84 |
| 1723593600000 | 1109.35 |
| 1723680000000 | 1122.43 |
| 1723766400000 | 1120.49 |
| 1724025600000 | 1126.39 |
| 1724112000000 | 1114.45 |
| 1724198400000 | 1117.68 |
| 1724284800000 | 1121.6 |
| 1724371200000 | 1126.79 |
| 1724630400000 | 1129.3 |
| 1724716800000 | 1135.26 |
| 1724803200000 | 1138.6 |
| 1724889600000 | 1144.44 |
| 1724976000000 | 1142.56 |
| 1725235200000 | 1139.82 |
| 1725321600000 | 1128.18 |
| 1725408000000 | 1124.86 |
| 1725494400000 | 1117.88 |
| 1725580800000 | 1108.12 |
| 1725840000000 | 1120.23 |
| 1725926400000 | 1111.92 |
| 1726012800000 | 1107.27 |
| 1726099200000 | 1116.26 |
| 1726185600000 | 1121.42 |
| 1726444800000 | 1122.55 |
| 1726531200000 | 1125.05 |
| 1726617600000 | 1121.43 |
| 1726704000000 | 1135.03 |
| 1726790400000 | 1121.01 |
| 1727049600000 | 1131.99 |
| 1727136000000 | 1135.19 |
| 1727222400000 | 1129.57 |
| 1727308800000 | 1134.45 |
| 1727395200000 | 1140.11 |
| 1727654400000 | 1131.49 |
| 1727740800000 | 1135.48 |
| 1727827200000 | 1140.73 |
| 1727913600000 | 1129.61 |
| 1728000000000 | 1133.87 |
| 1728259200000 | 1134.06 |
| 1728345600000 | 1119.36 |
| 1728432000000 | 1126.76 |
| 1728518400000 | 1127.02 |
| 1728604800000 | 1128.13 |
| 1728864000000 | 1135.83 |
| 1728950400000 | 1132.02 |
| 1729036800000 | 1137.76 |
| 1729123200000 | 1149.16 |
| 1729209600000 | 1146.22 |
| 1729468800000 | 1140.76 |
| 1729555200000 | 1140.78 |
| 1729641600000 | 1137.04 |
| 1729728000000 | 1133.51 |
| 1729814400000 | 1133.03 |
| 1730073600000 | 1138.17 |
| 1730160000000 | 1134.13 |
| 1730246400000 | 1118.51 |
| 1730332800000 | 1101.6 |
| 1730419200000 | 1120.42 |
| 1730678400000 | 1117.68 |
| 1730764800000 | 1115.99 |
| 1730851200000 | 1125.37 |
| 1730937600000 | 1125.56 |
| 1731024000000 | 1118.1 |
| 1731283200000 | 1130.53 |
| 1731369600000 | 1110.93 |
| 1731456000000 | 1110.77 |
| 1731542400000 | 1116.46 |
| 1731628800000 | 1109.74 |
| 1731888000000 | 1113.82 |
| 1731974400000 | 1113.85 |
| 1732060800000 | 1117.67 |
| 1732147200000 | 1125.34 |
| 1732233600000 | 1144.52 |
| 1732492800000 | 1141.68 |
| 1732579200000 | 1139.04 |
| 1732665600000 | 1140.55 |
| 1732752000000 | 1142.67 |
| 1732838400000 | 1144.85 |
| 1733097600000 | 1150.64 |
| 1733184000000 | 1157.11 |
| 1733270400000 | 1156.31 |
| 1733356800000 | 1156.91 |
| 1733443200000 | 1152.62 |
| 1733702400000 | 1161.9 |
| 1733788800000 | 1155.62 |
| 1733875200000 | 1160.52 |
| 1733961600000 | 1157.58 |
| 1734048000000 | 1146.8 |
| 1734307200000 | 1146.61 |
| 1734393600000 | 1139.91 |
| 1734480000000 | 1142.42 |
| 1734566400000 | 1127.54 |
| 1734652800000 | 1122.02 |
| 1734912000000 | 1123.34 |
| 1734998400000 | 1130.01 |
| 1735084800000 | 1130.01 |
| 1735171200000 | 1125.92 |
| 1735257600000 | 1132.77 |
| 1735516800000 | 1127.01 |
| 1735603200000 | 1138.17 |
| 1735776000000 | 1146.56 |
| 1735862400000 | 1143.12 |
| 1736121600000 | 1145.62 |
| 1736208000000 | 1146.86 |
| 1736294400000 | 1143.99 |
| 1736380800000 | 1151.56 |
| 1736467200000 | 1142.41 |
| 1736726400000 | 1135.88 |
| 1736812800000 | 1125.09 |
| 1736899200000 | 1139.96 |
| 1736985600000 | 1152.67 |
| 1737072000000 | 1163.51 |
| 1737331200000 | 1162.06 |
| 1737417600000 | 1166.67 |
| 1737504000000 | 1166.5 |
| 1737590400000 | 1170.69 |
| 1737676800000 | 1165.89 |
| 1737936000000 | 1167.43 |
| 1738022400000 | 1175.06 |
| 1738108800000 | 1177.58 |
| 1738195200000 | 1192.99 |
| 1738281600000 | 1197.66 |
| 1738540800000 | 1193.05 |
| 1738627200000 | 1188.84 |
| 1738713600000 | 1194.15 |
| 1738800000000 | 1204.39 |
| 1738886400000 | 1202.94 |
| 1739145600000 | 1213.9 |
| 1739232000000 | 1213.93 |
| 1739318400000 | 1217.13 |
| 1739404800000 | 1216.46 |
| 1739491200000 | 1212.96 |
| 1739750400000 | 1220.68 |
| 1739836800000 | 1224.74 |
| 1739923200000 | 1219.18 |
| 1740009600000 | 1209.06 |
| 1740096000000 | 1207.82 |
| 1740355200000 | 1203.3 |
| 1740441600000 | 1205.43 |
| 1740528000000 | 1214 |
| 1740614400000 | 1223.89 |
| 1740700800000 | 1227.56 |
| 1740960000000 | 1237.85 |
| 1741046400000 | 1217.49 |
| 1741132800000 | 1204.29 |
| 1741219200000 | 1188.53 |
| 1741305600000 | 1185.85 |
| 1741564800000 | 1174.65 |
| 1741651200000 | 1155.63 |
| 1741737600000 | 1164.75 |
| 1741824000000 | 1171.83 |
| 1741910400000 | 1181.66 |
| 1742169600000 | 1188.87 |
| 1742256000000 | 1191.05 |
| 1742342400000 | 1195.29 |
| 1742428800000 | 1197.38 |
| 1742515200000 | 1187.66 |
| 1742774400000 | 1187.44 |
| 1742860800000 | 1192.37 |
| 1742947200000 | 1192.63 |
| 1743033600000 | 1194.21 |
| 1743120000000 | 1187.67 |
| 1743379200000 | 1175.67 |
| 1743465600000 | 1183.82 |
| 1743552000000 | 1177.43 |
| 1743638400000 | 1144.86 |
| 1743724800000 | 1080.6 |
| 1743984000000 | 1021.99 |
| 1744070400000 | 1050.55 |
| 1744156800000 | 1006.31 |
| 1744243200000 | 1040.52 |
| 1744329600000 | 1037.42 |
| 1744588800000 | 1067.65 |
| 1744675200000 | 1090.43 |
| 1744761600000 | 1087.52 |
| 1744848000000 | 1087.1 |
| 1744934400000 | 1087.1 |
| 1745193600000 | 1086.02 |
| 1745280000000 | 1092.54 |
| 1745366400000 | 1106.79 |
| 1745452800000 | 1109.69 |
| 1745539200000 | 1111.82 |
| 1745798400000 | 1117.83 |
| 1745884800000 | 1123.33 |
| 1745971200000 | 1126.86 |
| 1746057600000 | 1130.43 |
| 1746144000000 | 1139.09 |
| 1746403200000 | 1138.6 |
| 1746489600000 | 1145.64 |
| 1746576000000 | 1136.07 |
| 1746662400000 | 1137.59 |
| 1746748800000 | 1141.04 |
| 1747008000000 | 1158.85 |
| 1747094400000 | 1158.68 |
| 1747180800000 | 1153.45 |
| 1747267200000 | 1160.47 |
| 1747353600000 | 1169.39 |
| 1747612800000 | 1168.54 |
| 1747699200000 | 1176.33 |
| 1747785600000 | 1174.02 |
| 1747872000000 | 1171.47 |
| 1747958400000 | 1167.47 |
| 1748217600000 | 1169.9 |
| 1748304000000 | 1178.07 |
| 1748390400000 | 1171.16 |
| 1748476800000 | 1165.11 |
| 1748563200000 | 1173.03 |
| 1748822400000 | 1169.61 |
| 1748908800000 | 1175.58 |
| 1748995200000 | 1178.44 |
| 1749081600000 | 1179.19 |
| 1749168000000 | 1184.35 |
| 1749427200000 | 1184.95 |
| 1749513600000 | 1183.85 |
| 1749600000000 | 1181.97 |
| 1749686400000 | 1178.97 |
| 1749772800000 | 1176.17 |
| 1750032000000 | 1175.75 |
| 1750118400000 | 1170.02 |
| 1750204800000 | 1166.24 |
| 1750291200000 | 1162.55 |
| 1750377600000 | 1158.32 |
| 1750636800000 | 1157.66 |
| 1750723200000 | 1157.22 |
| 1750809600000 | 1152.29 |
| 1750896000000 | 1157.96 |
| 1750982400000 | 1164.17 |
| 1751241600000 | 1155.29 |
| 1751328000000 | 1156.58 |
| 1751414400000 | 1152.89 |
| 1751500800000 | 1162.47 |
| 1751587200000 | 1159.87 |
| 1751846400000 | 1160.19 |
| 1751932800000 | 1165.75 |
| 1752019200000 | 1168.64 |
| 1752105600000 | 1185.62 |
| 1752192000000 | 1175.54 |
| 1752451200000 | 1177.56 |
| 1752537600000 | 1173.37 |
| 1752624000000 | 1173.8 |
| 1752710400000 | 1181.01 |
| 1752796800000 | 1180.06 |
| 1753056000000 | 1180 |
| 1753142400000 | 1180.12 |
| 1753228800000 | 1191.65 |
| 1753315200000 | 1197.05 |
| 1753401600000 | 1187.1 |
| 1753660800000 | 1190.88 |
| 1753747200000 | 1202.01 |
| 1753833600000 | 1202.49 |
| 1753920000000 | 1199.92 |
| 1754006400000 | 1182.9 |
| 1754265600000 | 1189.99 |
| 1754352000000 | 1192.79 |
| 1754438400000 | 1193.36 |
| 1754524800000 | 1193.16 |
| 1754611200000 | 1191.51 |
| 1754870400000 | 1197.64 |
| 1754956800000 | 1201.01 |
| 1755043200000 | 1203.71 |
| 1755129600000 | 1208.94 |
| 1755216000000 | 1199.58 |
| 1755475200000 | 1203.83 |
| 1755561600000 | 1206.1 |
| 1755648000000 | 1216.06 |
| 1755734400000 | 1219.79 |
| 1755820800000 | 1220.29 |
| 1756080000000 | 1222.27 |
| 1756166400000 | 1215.3 |
| 1756252800000 | 1219.88 |
| 1756339200000 | 1212.6 |
| 1756425600000 | 1207.51 |
| 1756684800000 | 1210.71 |
| 1756771200000 | 1193.53 |
| 1756857600000 | 1204.77 |
| 1756944000000 | 1209.76 |
| 1757030400000 | 1207.67 |
| 1757289600000 | 1210.57 |
| 1757376000000 | 1214.36 |
| 1757462400000 | 1213.26 |
| 1757548800000 | 1224.07 |
| 1757635200000 | 1220.61 |
| 1757894400000 | 1216.41 |
| 1757980800000 | 1203.94 |
| 1758067200000 | 1204.29 |
| 1758153600000 | 1205.42 |
| 1758240000000 | 1199.77 |
| 1758499200000 | 1201.86 |
| 1758585600000 | 1201.29 |
| 1758672000000 | 1204.2 |
| 1758758400000 | 1198.6 |
| 1758844800000 | 1210.74 |
| 1759104000000 | 1210.7 |
| 1759190400000 | 1218.93 |
| 1759276800000 | 1239.85 |
| 1759363200000 | 1231.78 |
| 1759449600000 | 1242.07 |
| 1759708800000 | 1243.88 |
| 1759795200000 | 1246.46 |
| 1759881600000 | 1257.55 |
| 1759968000000 | 1248.9 |
| 1760054400000 | 1232.46 |
| 1760313600000 | 1237.64 |
| 1760400000000 | 1229.51 |
| 1760486400000 | 1228.58 |
| 1760572800000 | 1230.37 |
| 1760659200000 | 1217.74 |
| 1760918400000 | 1228.52 |
| 1761004800000 | 1233.29 |
| 1761091200000 | 1240.15 |
| 1761177600000 | 1245.8 |
| 1761264000000 | 1250.44 |
| 1761523200000 | 1251.92 |
| 1761609600000 | 1251.35 |
| 1761696000000 | 1255.81 |
| 1761782400000 | 1257.19 |
| 1761868800000 | 1252.92 |
| 1762128000000 | 1253.43 |
| 1762214400000 | 1249.19 |
| 1762300800000 | 1258.36 |
| 1762387200000 | 1249.61 |
| 1762473600000 | 1245.16 |
| 1762732800000 | 1260.36 |
| 1762819200000 | 1274.19 |
| 1762905600000 | 1268.77 |
| 1762992000000 | 1256.19 |
| 1763078400000 | 1244.15 |
| 1763337600000 | 1246.85 |
| 1763424000000 | 1228.84 |
| 1763510400000 | 1221.37 |
| 1763596800000 | 1227.76 |
| 1763683200000 | 1230.19 |
| 1763942400000 | 1227.61 |
| 1764028800000 | 1239.42 |
| 1764115200000 | 1249.07 |
| 1764201600000 | 1248.31 |
| 1764288000000 | 1252.22 |
| 1764547200000 | 1247.25 |
| 1764633600000 | 1244.17 |
| 1764720000000 | 1251.95 |
| 1764806400000 | 1257.09 |
| 1764892800000 | 1251.44 |
| 1765152000000 | 1249.02 |
| 1765238400000 | 1245.43 |
| 1765324800000 | 1248.44 |
| 1765411200000 | 1252.71 |
| 1765497600000 | 1240.32 |
| 1765756800000 | 1253.78 |
| 1765843200000 | 1245.6 |
| 1765929600000 | 1256.06 |
| 1766016000000 | 1266.93 |
| 1766102400000 | 1273.74 |
| 1766361600000 | 1272.72 |
| 1766448000000 | 1276.5 |
| 1766534400000 | 1276.05 |
| 1766620800000 | 1276.05 |
| 1766707200000 | 1276.17 |
| 1766966400000 | 1276.15 |
| 1767052800000 | 1283.12 |
| 1767139200000 | 1281.35 |
| 1767312000000 | 1286.5 |
| 1767571200000 | 1298.6 |
| 1767657600000 | 1317.19 |
| 1767744000000 | 1306.4 |
| 1767830400000 | 1304.08 |
| 1767916800000 | 1316.78 |
| 1768176000000 | 1321.43 |
| 1768262400000 | 1321.03 |
| 1768348800000 | 1329.03 |
| 1768435200000 | 1334.4 |
| 1768521600000 | 1333.49 |
| 1768780800000 | 1324.5 |
| 1768867200000 | 1309.61 |
| 1768953600000 | 1312.89 |
| 1769040000000 | 1315.94 |
| 1769126400000 | 1322.82 |
| 1769385600000 | 1320.31 |
| 1769472000000 | 1323.49 |
| 1769558400000 | 1319.23 |
| 1769644800000 | 1321.9 |
| 1769731200000 | 1327.24 |
| 1769990400000 | 1343.95 |
| 1770076800000 | 1342.54 |
| 1770163200000 | 1353.6099 |
| 1770249600000 | 1334.8 |
| 1770336000000 | 1347.33 |
| 1770595200000 | 1348.24 |
| 1770681600000 | 1345.44 |
| 1770768000000 | 1363.23 |
| 1770854400000 | 1353.24 |
| 1770940800000 | 1361.74 |
| 1771200000000 | 1364.71 |
| 1771286400000 | 1365.77 |
| 1771372800000 | 1385.92 |
| 1771459200000 | 1378.24 |
| 1771545600000 | 1386.97 |
| 1771804800000 | 1385.72 |
| 1771891200000 | 1390.5 |
| 1771977600000 | 1404.09 |
| 1772064000000 | 1406.73 |
| 1772150400000 | 1411 |
| STOXX UK Foreign Focus | STOXX UK Universal All Cap | |
|---|---|---|
| 2019 | 16.664182783047 | 19.97023831648 |
| 2020 | -18.249088398814 | -18.394143671018 |
| 2021 | 23.852544046938 | 21.911209265741 |
| 2022 | -0.93124974331547 | -7.2020563576521 |
| 2023 | 7.5563017546039 | 6.6564843338766 |
| 2024 | 9.6326351630104 | 10.687260245297 |
| 2025 | 12.57984308144 | 13.479804769697 |
| 2026 | 54.597283778976 | 58.894610391165 |
Methodology
The parent index of the STOXX UK Focus indices is the STOXX UK. Index constituents are selected from the eligible list of companies as follows:
1. STOXX UK Domestic Focus Index: From the Universe, only companies with 50% or more domestic geographical revenue will be included in the Domestic Index.
2. STOXX UK Foreign Focus Index: From the Universe, the remaining companies which were not included in the Domestic Index, will form the Foreign Index.
The index is reviewed semi-annually in June and December.
| Index | ISIN | Symbol | Bloomberg | Reuters |
|---|---|---|---|---|
| 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.