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 | 5.0 | 5.0 | 31.1 | 61.1 | 99.0 | N/A | N/A | 31.2 | 17.2 | 14.7 |
| STOXX UK Universal All Cap | 5.2 | 5.2 | 33.7 | 62.0 | 83.1 | N/A | N/A | 33.9 | 17.4 | 12.8 |
| Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
| STOXX UK Foreign Focus | N/A | N/A | 14.9 | 13.8 | 16.3 | N/A | N/A | 1.6 | 0.9 | 0.7 |
| STOXX UK Universal All Cap | N/A | N/A | 15.2 | 14.2 | 16.6 | N/A | N/A | 1.7 | 0.9 | 0.6 |
| Index to benchmark | Correlation | Tracking error (%) | ||||||||
| STOXX UK 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 | -0.7 | -0.1 | 0.6 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(USD, Net Return), all data as of January 30, 2026
THEME INDICES
STOXX UK 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 | 991.57 |
| 1435276800000 | 983.03 |
| 1435536000000 | 963.3 |
| 1435622400000 | 949.83 |
| 1435708800000 | 957.06 |
| 1435795200000 | 959.82 |
| 1435881600000 | 952.6 |
| 1436140800000 | 945.14 |
| 1436227200000 | 917.79 |
| 1436313600000 | 922.25 |
| 1436400000000 | 936.17 |
| 1436486400000 | 956.18 |
| 1436745600000 | 967.21 |
| 1436832000000 | 970.88 |
| 1436918400000 | 972.75 |
| 1437004800000 | 977.16 |
| 1437091200000 | 976.73 |
| 1437350400000 | 975.8 |
| 1437436800000 | 970.96 |
| 1437523200000 | 959.84 |
| 1437609600000 | 952.14 |
| 1437696000000 | 940.05 |
| 1437955200000 | 931.93 |
| 1438041600000 | 941.55 |
| 1438128000000 | 956.96 |
| 1438214400000 | 959.64 |
| 1438300800000 | 963.08 |
| 1438560000000 | 963.52 |
| 1438646400000 | 961.25 |
| 1438732800000 | 970.48 |
| 1438819200000 | 961.63 |
| 1438905600000 | 955 |
| 1439164800000 | 962.39 |
| 1439251200000 | 953.81 |
| 1439337600000 | 942.55 |
| 1439424000000 | 944.84 |
| 1439510400000 | 942.78 |
| 1439769600000 | 941.83 |
| 1439856000000 | 942.93 |
| 1439942400000 | 923.27 |
| 1440028800000 | 918.76 |
| 1440115200000 | 892.48 |
| 1440374400000 | 854.93 |
| 1440460800000 | 878.27 |
| 1440547200000 | 855.64 |
| 1440633600000 | 877.12 |
| 1440720000000 | 885.1 |
| 1440979200000 | 886.62 |
| 1441065600000 | 857.78 |
| 1441152000000 | 857.49 |
| 1441238400000 | 870.43 |
| 1441324800000 | 846.19 |
| 1441584000000 | 855.43 |
| 1441670400000 | 871.47 |
| 1441756800000 | 885.3 |
| 1441843200000 | 878.39 |
| 1441929600000 | 872.59 |
| 1442188800000 | 866.88 |
| 1442275200000 | 874.44 |
| 1442361600000 | 899.49 |
| 1442448000000 | 893.8 |
| 1442534400000 | 885.67 |
| 1442793600000 | 878.64 |
| 1442880000000 | 846.19 |
| 1442966400000 | 852.75 |
| 1443052800000 | 844.36 |
| 1443139200000 | 859.28 |
| 1443398400000 | 837.11 |
| 1443484800000 | 828.39 |
| 1443571200000 | 850.23 |
| 1443657600000 | 852.09 |
| 1443744000000 | 862.53 |
| 1444003200000 | 885.2 |
| 1444089600000 | 889.91 |
| 1444176000000 | 898.88 |
| 1444262400000 | 902.42 |
| 1444348800000 | 910.91 |
| 1444608000000 | 905.75 |
| 1444694400000 | 894.45 |
| 1444780800000 | 896.53 |
| 1444867200000 | 906.7 |
| 1444953600000 | 909.69 |
| 1445212800000 | 908.64 |
| 1445299200000 | 904.51 |
| 1445385600000 | 903.54 |
| 1445472000000 | 905.53 |
| 1445558400000 | 911.67 |
| 1445817600000 | 908.04 |
| 1445904000000 | 898.33 |
| 1445990400000 | 909.13 |
| 1446076800000 | 902.55 |
| 1446163200000 | 906.18 |
| 1446422400000 | 905.66 |
| 1446508800000 | 909.18 |
| 1446595200000 | 914.27 |
| 1446681600000 | 899.9 |
| 1446768000000 | 889.18 |
| 1447027200000 | 885.26 |
| 1447113600000 | 882.83 |
| 1447200000000 | 892.39 |
| 1447286400000 | 875.53 |
| 1447372800000 | 866.91 |
| 1447632000000 | 872.4 |
| 1447718400000 | 890.51 |
| 1447804800000 | 892.18 |
| 1447891200000 | 904.55 |
| 1447977600000 | 902.46 |
| 1448236800000 | 894.32 |
| 1448323200000 | 886.53 |
| 1448409600000 | 895.38 |
| 1448496000000 | 906.06 |
| 1448582400000 | 898.99 |
| 1448841600000 | 897.07 |
| 1448928000000 | 902.4 |
| 1449014400000 | 898.45 |
| 1449100800000 | 884.26 |
| 1449187200000 | 882.01 |
| 1449446400000 | 879.4 |
| 1449532800000 | 862.47 |
| 1449619200000 | 871.54 |
| 1449705600000 | 864.83 |
| 1449792000000 | 849.6 |
| 1450051200000 | 832.72 |
| 1450137600000 | 847.45 |
| 1450224000000 | 852.37 |
| 1450310400000 | 851.54 |
| 1450396800000 | 846.21 |
| 1450656000000 | 842.8 |
| 1450742400000 | 845.81 |
| 1450828800000 | 869.54 |
| 1450915200000 | 876.74 |
| 1451001600000 | 876.74 |
| 1451260800000 | 874.42 |
| 1451347200000 | 875.08 |
| 1451433600000 | 871.8 |
| 1451520000000 | 863.29 |
| 1451865600000 | 838.73 |
| 1451952000000 | 842.22 |
| 1452038400000 | 830.64 |
| 1452124800000 | 812.45 |
| 1452211200000 | 804.32 |
| 1452470400000 | 798.41 |
| 1452556800000 | 796.15 |
| 1452643200000 | 806.39 |
| 1452729600000 | 797.14 |
| 1452816000000 | 777.35 |
| 1453075200000 | 772.49 |
| 1453161600000 | 776.4 |
| 1453248000000 | 752.97 |
| 1453334400000 | 763.38 |
| 1453420800000 | 789.47 |
| 1453680000000 | 783.62 |
| 1453766400000 | 790.62 |
| 1453852800000 | 795.23 |
| 1453939200000 | 795.22 |
| 1454025600000 | 803.89 |
| 1454284800000 | 810.09 |
| 1454371200000 | 790.09 |
| 1454457600000 | 788.39 |
| 1454544000000 | 795.66 |
| 1454630400000 | 784.26 |
| 1454889600000 | 757.17 |
| 1454976000000 | 754.64 |
| 1455062400000 | 758.34 |
| 1455148800000 | 739.1 |
| 1455235200000 | 764.92 |
| 1455494400000 | 780.72 |
| 1455580800000 | 778 |
| 1455667200000 | 802.09 |
| 1455753600000 | 797.88 |
| 1455840000000 | 789.16 |
| 1456099200000 | 794.99 |
| 1456185600000 | 784.48 |
| 1456272000000 | 763.23 |
| 1456358400000 | 780.84 |
| 1456444800000 | 787.88 |
| 1456704000000 | 792.18 |
| 1456790400000 | 797.25 |
| 1456876800000 | 807.25 |
| 1456963200000 | 813.25 |
| 1457049600000 | 828.46 |
| 1457308800000 | 825.42 |
| 1457395200000 | 816.75 |
| 1457481600000 | 819.55 |
| 1457568000000 | 809.8 |
| 1457654400000 | 827.93 |
| 1457913600000 | 829.06 |
| 1458000000000 | 816.02 |
| 1458086400000 | 817.48 |
| 1458172800000 | 844.61 |
| 1458259200000 | 844.53 |
| 1458518400000 | 837.22 |
| 1458604800000 | 828.57 |
| 1458691200000 | 823.35 |
| 1458777600000 | 814 |
| 1458864000000 | 814 |
| 1459123200000 | 820.42 |
| 1459209600000 | 819.23 |
| 1459296000000 | 843.87 |
| 1459382400000 | 836.44 |
| 1459468800000 | 821.2 |
| 1459728000000 | 829.6 |
| 1459814400000 | 809.63 |
| 1459900800000 | 815.41 |
| 1459987200000 | 813.95 |
| 1460073600000 | 823.33 |
| 1460332800000 | 831.59 |
| 1460419200000 | 833.41 |
| 1460505600000 | 851.69 |
| 1460592000000 | 848.3 |
| 1460678400000 | 848.74 |
| 1460937600000 | 855.6 |
| 1461024000000 | 873.69 |
| 1461110400000 | 875.47 |
| 1461196800000 | 869.72 |
| 1461283200000 | 864.19 |
| 1461542400000 | 862.5 |
| 1461628800000 | 868.9 |
| 1461715200000 | 868.75 |
| 1461801600000 | 873.83 |
| 1461888000000 | 866.17 |
| 1462147200000 | 867.61 |
| 1462233600000 | 851.35 |
| 1462320000000 | 838.61 |
| 1462406400000 | 841.84 |
| 1462492800000 | 838.65 |
| 1462752000000 | 834.43 |
| 1462838400000 | 843.87 |
| 1462924800000 | 846.17 |
| 1463011200000 | 840.04 |
| 1463097600000 | 835.51 |
| 1463356800000 | 840.21 |
| 1463443200000 | 846.19 |
| 1463529600000 | 854.21 |
| 1463616000000 | 839.87 |
| 1463702400000 | 848.05 |
| 1463961600000 | 842.27 |
| 1464048000000 | 860.12 |
| 1464134400000 | 874.05 |
| 1464220800000 | 872.27 |
| 1464307200000 | 869.27 |
| 1464566400000 | 869.66 |
| 1464652800000 | 861.13 |
| 1464739200000 | 848.61 |
| 1464825600000 | 851.28 |
| 1464912000000 | 858.36 |
| 1465171200000 | 865.95 |
| 1465257600000 | 873.05 |
| 1465344000000 | 874.91 |
| 1465430400000 | 859.85 |
| 1465516800000 | 836.21 |
| 1465776000000 | 824.01 |
| 1465862400000 | 800.38 |
| 1465948800000 | 811.3 |
| 1466035200000 | 802.26 |
| 1466121600000 | 824.57 |
| 1466380800000 | 869.5 |
| 1466467200000 | 870.78 |
| 1466553600000 | 875.9 |
| 1466640000000 | 894.49 |
| 1466726400000 | 813.35 |
| 1466985600000 | 769.11 |
| 1467072000000 | 797.9 |
| 1467158400000 | 838.08 |
| 1467244800000 | 849.61 |
| 1467331200000 | 852.64 |
| 1467590400000 | 848.81 |
| 1467676800000 | 837.78 |
| 1467763200000 | 820.01 |
| 1467849600000 | 832.29 |
| 1467936000000 | 839.39 |
| 1468195200000 | 851.86 |
| 1468281600000 | 863.3 |
| 1468368000000 | 864.69 |
| 1468454400000 | 868.87 |
| 1468540800000 | 865.33 |
| 1468800000000 | 873.69 |
| 1468886400000 | 863.94 |
| 1468972800000 | 871.42 |
| 1469059200000 | 872.61 |
| 1469145600000 | 868.96 |
| 1469404800000 | 868.4 |
| 1469491200000 | 868.75 |
| 1469577600000 | 870.29 |
| 1469664000000 | 869.14 |
| 1469750400000 | 879.71 |
| 1470009600000 | 870.66 |
| 1470096000000 | 871.6 |
| 1470182400000 | 872.49 |
| 1470268800000 | 874.78 |
| 1470355200000 | 879.15 |
| 1470614400000 | 879.03 |
| 1470700800000 | 881.92 |
| 1470787200000 | 885.19 |
| 1470873600000 | 894.51 |
| 1470960000000 | 891.38 |
| 1471219200000 | 890.92 |
| 1471305600000 | 891.69 |
| 1471392000000 | 890.55 |
| 1471478400000 | 902.18 |
| 1471564800000 | 893.56 |
| 1471824000000 | 895.32 |
| 1471910400000 | 901.02 |
| 1471996800000 | 901.36 |
| 1472083200000 | 894.45 |
| 1472169600000 | 898.47 |
| 1472428800000 | 889.71 |
| 1472515200000 | 890.05 |
| 1472601600000 | 884.77 |
| 1472688000000 | 893.67 |
| 1472774400000 | 914.15 |
| 1473033600000 | 911.18 |
| 1473120000000 | 912.59 |
| 1473206400000 | 910.95 |
| 1473292800000 | 909.68 |
| 1473379200000 | 895.97 |
| 1473638400000 | 890.85 |
| 1473724800000 | 878.21 |
| 1473811200000 | 879.46 |
| 1473897600000 | 888.55 |
| 1473984000000 | 880.18 |
| 1474243200000 | 891.46 |
| 1474329600000 | 886.72 |
| 1474416000000 | 887.79 |
| 1474502400000 | 905.4 |
| 1474588800000 | 895.44 |
| 1474848000000 | 886.35 |
| 1474934400000 | 885.45 |
| 1475020800000 | 890.58 |
| 1475107200000 | 899.14 |
| 1475193600000 | 897.38 |
| 1475452800000 | 899.21 |
| 1475539200000 | 905.59 |
| 1475625600000 | 899.86 |
| 1475712000000 | 891.57 |
| 1475798400000 | 888.33 |
| 1476057600000 | 889.81 |
| 1476144000000 | 874.9 |
| 1476230400000 | 866.41 |
| 1476316800000 | 862.14 |
| 1476403200000 | 867.32 |
| 1476662400000 | 856.78 |
| 1476748800000 | 872.27 |
| 1476835200000 | 872.76 |
| 1476921600000 | 870.48 |
| 1477008000000 | 866.31 |
| 1477267200000 | 862.58 |
| 1477353600000 | 861.06 |
| 1477440000000 | 860.11 |
| 1477526400000 | 859.51 |
| 1477612800000 | 858.21 |
| 1477872000000 | 856.47 |
| 1477958400000 | 849.36 |
| 1478044800000 | 846.89 |
| 1478131200000 | 849.39 |
| 1478217600000 | 844.81 |
| 1478476800000 | 850.71 |
| 1478563200000 | 854.02 |
| 1478649600000 | 866.85 |
| 1478736000000 | 865.05 |
| 1478822400000 | 858.13 |
| 1479081600000 | 852.64 |
| 1479168000000 | 851.75 |
| 1479254400000 | 850.48 |
| 1479340800000 | 856.81 |
| 1479427200000 | 846.9 |
| 1479686400000 | 858.98 |
| 1479772800000 | 859.67 |
| 1479859200000 | 858.88 |
| 1479945600000 | 866.35 |
| 1480032000000 | 866.84 |
| 1480291200000 | 859.01 |
| 1480377600000 | 862.4 |
| 1480464000000 | 864.19 |
| 1480550400000 | 870.28 |
| 1480636800000 | 868.81 |
| 1480896000000 | 875.26 |
| 1480982400000 | 878.86 |
| 1481068800000 | 885.98 |
| 1481155200000 | 887.36 |
| 1481241600000 | 891.26 |
| 1481500800000 | 889.13 |
| 1481587200000 | 899.56 |
| 1481673600000 | 897.84 |
| 1481760000000 | 882.39 |
| 1481846400000 | 886.48 |
| 1482105600000 | 882.67 |
| 1482192000000 | 882.66 |
| 1482278400000 | 883.81 |
| 1482364800000 | 880.85 |
| 1482451200000 | 877.33 |
| 1482710400000 | 877.33 |
| 1482796800000 | 877.44 |
| 1482883200000 | 881.7 |
| 1482969600000 | 882.04 |
| 1483056000000 | 894.34 |
| 1483315200000 | 894.34 |
| 1483401600000 | 891.83 |
| 1483488000000 | 897.52 |
| 1483574400000 | 907.42 |
| 1483660800000 | 902.19 |
| 1483920000000 | 894.24 |
| 1484006400000 | 900.36 |
| 1484092800000 | 894.26 |
| 1484179200000 | 905.39 |
| 1484265600000 | 908.06 |
| 1484524800000 | 898.82 |
| 1484611200000 | 907.66 |
| 1484697600000 | 908.57 |
| 1484784000000 | 902.53 |
| 1484870400000 | 901.41 |
| 1485129600000 | 907.52 |
| 1485216000000 | 913.21 |
| 1485302400000 | 923.43 |
| 1485388800000 | 923.41 |
| 1485475200000 | 922.45 |
| 1485734400000 | 910.74 |
| 1485820800000 | 912.47 |
| 1485907200000 | 919.12 |
| 1485993600000 | 914.97 |
| 1486080000000 | 919.48 |
| 1486339200000 | 913.9 |
| 1486425600000 | 914.5 |
| 1486512000000 | 921.84 |
| 1486598400000 | 926.7 |
| 1486684800000 | 927.04 |
| 1486944000000 | 931.81 |
| 1487030400000 | 926.76 |
| 1487116800000 | 930.42 |
| 1487203200000 | 933.48 |
| 1487289600000 | 928.47 |
| 1487548800000 | 932.6 |
| 1487635200000 | 927.53 |
| 1487721600000 | 928.16 |
| 1487808000000 | 935.05 |
| 1487894400000 | 926.65 |
| 1488153600000 | 926.51 |
| 1488240000000 | 927.17 |
| 1488326400000 | 934.29 |
| 1488412800000 | 932.24 |
| 1488499200000 | 928.27 |
| 1488758400000 | 923.17 |
| 1488844800000 | 917.52 |
| 1488931200000 | 916.3 |
| 1489017600000 | 911.04 |
| 1489104000000 | 917.07 |
| 1489363200000 | 926.29 |
| 1489449600000 | 920.58 |
| 1489536000000 | 926.64 |
| 1489622400000 | 944.92 |
| 1489708800000 | 946.42 |
| 1489968000000 | 946.21 |
| 1490054400000 | 947.11 |
| 1490140800000 | 939.11 |
| 1490227200000 | 945.12 |
| 1490313600000 | 943.36 |
| 1490572800000 | 943.65 |
| 1490659200000 | 948.19 |
| 1490745600000 | 943.82 |
| 1490832000000 | 951.01 |
| 1490918400000 | 945.53 |
| 1491177600000 | 938.73 |
| 1491264000000 | 942.59 |
| 1491350400000 | 946.01 |
| 1491436800000 | 944.6 |
| 1491523200000 | 942.39 |
| 1491782400000 | 944.21 |
| 1491868800000 | 950.55 |
| 1491955200000 | 951.68 |
| 1492041600000 | 949.95 |
| 1492128000000 | 949.95 |
| 1492387200000 | 955.75 |
| 1492473600000 | 943.54 |
| 1492560000000 | 941.8 |
| 1492646400000 | 945.9 |
| 1492732800000 | 939.93 |
| 1492992000000 | 959.9 |
| 1493078400000 | 966.08 |
| 1493164800000 | 972.54 |
| 1493251200000 | 967.88 |
| 1493337600000 | 965.25 |
| 1493596800000 | 964.58 |
| 1493683200000 | 970.44 |
| 1493769600000 | 966.35 |
| 1493856000000 | 969.84 |
| 1493942400000 | 978.96 |
| 1494201600000 | 976.95 |
| 1494288000000 | 984.63 |
| 1494374400000 | 988.21 |
| 1494460800000 | 986.19 |
| 1494547200000 | 993.99 |
| 1494806400000 | 998.8 |
| 1494892800000 | 1010.67 |
| 1494979200000 | 1010.85 |
| 1495065600000 | 1006.13 |
| 1495152000000 | 1012.62 |
| 1495411200000 | 1015.45 |
| 1495497600000 | 1010.81 |
| 1495584000000 | 1012.39 |
| 1495670400000 | 1013.2 |
| 1495756800000 | 1007.06 |
| 1496016000000 | 1011.05 |
| 1496102400000 | 1007.73 |
| 1496188800000 | 1010.02 |
| 1496275200000 | 1014.71 |
| 1496361600000 | 1015.38 |
| 1496620800000 | 1016.78 |
| 1496707200000 | 1014.41 |
| 1496793600000 | 1011.32 |
| 1496880000000 | 1007.66 |
| 1496966400000 | 1003.91 |
| 1497225600000 | 996.14 |
| 1497312000000 | 998.56 |
| 1497398400000 | 998.47 |
| 1497484800000 | 990.72 |
| 1497571200000 | 1001.5 |
| 1497830400000 | 1006.61 |
| 1497916800000 | 989.92 |
| 1498003200000 | 990.7 |
| 1498089600000 | 989.82 |
| 1498176000000 | 992.52 |
| 1498435200000 | 995.58 |
| 1498521600000 | 996.55 |
| 1498608000000 | 1001.7 |
| 1498694400000 | 1001.62 |
| 1498780800000 | 996.86 |
| 1499040000000 | 1002.52 |
| 1499126400000 | 998.14 |
| 1499212800000 | 1001.24 |
| 1499299200000 | 997.32 |
| 1499385600000 | 994.56 |
| 1499644800000 | 996.08 |
| 1499731200000 | 989.45 |
| 1499817600000 | 1005.48 |
| 1499904000000 | 1006.67 |
| 1499990400000 | 1013.94 |
| 1500249600000 | 1016.75 |
| 1500336000000 | 1010.96 |
| 1500422400000 | 1018.49 |
| 1500508800000 | 1021.19 |
| 1500595200000 | 1018.59 |
| 1500854400000 | 1013.12 |
| 1500940800000 | 1020.63 |
| 1501027200000 | 1023.8 |
| 1501113600000 | 1024.75 |
| 1501200000000 | 1014.91 |
| 1501459200000 | 1018.93 |
| 1501545600000 | 1031.63 |
| 1501632000000 | 1027.86 |
| 1501718400000 | 1031.53 |
| 1501804800000 | 1029.56 |
| 1502064000000 | 1030.96 |
| 1502150400000 | 1026.11 |
| 1502236800000 | 1022.54 |
| 1502323200000 | 1012.69 |
| 1502409600000 | 999.59 |
| 1502668800000 | 1005.59 |
| 1502755200000 | 999.42 |
| 1502841600000 | 1008.31 |
| 1502928000000 | 1004.55 |
| 1503014400000 | 993.41 |
| 1503273600000 | 996.6 |
| 1503360000000 | 1000.23 |
| 1503446400000 | 996.78 |
| 1503532800000 | 1001.44 |
| 1503619200000 | 1007.29 |
| 1503878400000 | 1011.25 |
| 1503964800000 | 1004.23 |
| 1504051200000 | 1006.63 |
| 1504137600000 | 1013.15 |
| 1504224000000 | 1021.81 |
| 1504483200000 | 1016.55 |
| 1504569600000 | 1016.99 |
| 1504656000000 | 1018.5 |
| 1504742400000 | 1028.85 |
| 1504828800000 | 1033.45 |
| 1505088000000 | 1039.54 |
| 1505174400000 | 1043.63 |
| 1505260800000 | 1037.22 |
| 1505347200000 | 1033.28 |
| 1505433600000 | 1040.69 |
| 1505692800000 | 1041.46 |
| 1505779200000 | 1044.01 |
| 1505865600000 | 1045.5 |
| 1505952000000 | 1041.99 |
| 1506038400000 | 1048.69 |
| 1506297600000 | 1044.77 |
| 1506384000000 | 1037.41 |
| 1506470400000 | 1038.18 |
| 1506556800000 | 1044.41 |
| 1506643200000 | 1048.95 |
| 1506902400000 | 1047.04 |
| 1506988800000 | 1049.5 |
| 1507075200000 | 1054.45 |
| 1507161600000 | 1049.57 |
| 1507248000000 | 1046.16 |
| 1507507200000 | 1051.37 |
| 1507593600000 | 1063.42 |
| 1507680000000 | 1060.16 |
| 1507766400000 | 1060.44 |
| 1507852800000 | 1069.06 |
| 1508112000000 | 1066.07 |
| 1508198400000 | 1055.4 |
| 1508284800000 | 1057.39 |
| 1508371200000 | 1057.13 |
| 1508457600000 | 1057.38 |
| 1508716800000 | 1057.88 |
| 1508803200000 | 1052.25 |
| 1508889600000 | 1055.45 |
| 1508976000000 | 1056.99 |
| 1509062400000 | 1057.02 |
| 1509321600000 | 1061.2 |
| 1509408000000 | 1067.4 |
| 1509494400000 | 1065.9 |
| 1509580800000 | 1059.75 |
| 1509667200000 | 1062.49 |
| 1509926400000 | 1065.63 |
| 1510012800000 | 1060.71 |
| 1510099200000 | 1058.23 |
| 1510185600000 | 1054.83 |
| 1510272000000 | 1056.29 |
| 1510531200000 | 1043.8 |
| 1510617600000 | 1044.3 |
| 1510704000000 | 1041.75 |
| 1510790400000 | 1048.7 |
| 1510876800000 | 1048.57 |
| 1511136000000 | 1054.77 |
| 1511222400000 | 1058.01 |
| 1511308800000 | 1064.8 |
| 1511395200000 | 1066.69 |
| 1511481600000 | 1070.61 |
| 1511740800000 | 1065.08 |
| 1511827200000 | 1066.52 |
| 1511913600000 | 1067.6 |
| 1512000000000 | 1066.6 |
| 1512086400000 | 1060.28 |
| 1512345600000 | 1063.42 |
| 1512432000000 | 1059.47 |
| 1512518400000 | 1058.29 |
| 1512604800000 | 1056.82 |
| 1512691200000 | 1062.06 |
| 1512950400000 | 1071.02 |
| 1513036800000 | 1075.04 |
| 1513123200000 | 1077.3 |
| 1513209600000 | 1074.84 |
| 1513296000000 | 1070.52 |
| 1513555200000 | 1084.46 |
| 1513641600000 | 1082.03 |
| 1513728000000 | 1083.89 |
| 1513814400000 | 1091.61 |
| 1513900800000 | 1091.52 |
| 1514160000000 | 1091.52 |
| 1514246400000 | 1091.48 |
| 1514332800000 | 1098.37 |
| 1514419200000 | 1102.79 |
| 1514505600000 | 1119.88 |
| 1514851200000 | 1116.89 |
| 1514937600000 | 1114.11 |
| 1515024000000 | 1121.6 |
| 1515110400000 | 1127.31 |
| 1515369600000 | 1123.89 |
| 1515456000000 | 1124.25 |
| 1515542400000 | 1128.94 |
| 1515628800000 | 1133.14 |
| 1515715200000 | 1147.06 |
| 1515974400000 | 1154.67 |
| 1516060800000 | 1149.84 |
| 1516147200000 | 1149.97 |
| 1516233600000 | 1149.54 |
| 1516320000000 | 1150.36 |
| 1516579200000 | 1157.07 |
| 1516665600000 | 1163.56 |
| 1516752000000 | 1164.43 |
| 1516838400000 | 1166.45 |
| 1516924800000 | 1164.02 |
| 1517184000000 | 1156.08 |
| 1517270400000 | 1149.08 |
| 1517356800000 | 1150.01 |
| 1517443200000 | 1144.32 |
| 1517529600000 | 1127.63 |
| 1517788800000 | 1103.16 |
| 1517875200000 | 1065.6 |
| 1517961600000 | 1084.41 |
| 1518048000000 | 1075.93 |
| 1518134400000 | 1049.45 |
| 1518393600000 | 1063.03 |
| 1518480000000 | 1065.82 |
| 1518566400000 | 1081.33 |
| 1518652800000 | 1095.98 |
| 1518739200000 | 1103.98 |
| 1518998400000 | 1092.03 |
| 1519084800000 | 1091.72 |
| 1519171200000 | 1093.82 |
| 1519257600000 | 1086.72 |
| 1519344000000 | 1089.24 |
| 1519603200000 | 1092.99 |
| 1519689600000 | 1084.28 |
| 1519776000000 | 1068.28 |
| 1519862400000 | 1057.5 |
| 1519948800000 | 1045.83 |
| 1520208000000 | 1057.17 |
| 1520294400000 | 1063.87 |
| 1520380800000 | 1065.59 |
| 1520467200000 | 1070.26 |
| 1520553600000 | 1077.37 |
| 1520812800000 | 1077.92 |
| 1520899200000 | 1073.38 |
| 1520985600000 | 1069.8 |
| 1521072000000 | 1072.9 |
| 1521158400000 | 1075.04 |
| 1521417600000 | 1064.73 |
| 1521504000000 | 1065.06 |
| 1521590400000 | 1065.31 |
| 1521676800000 | 1055.87 |
| 1521763200000 | 1053.97 |
| 1522022400000 | 1053.9 |
| 1522108800000 | 1063.33 |
| 1522195200000 | 1067.56 |
| 1522281600000 | 1064.7 |
| 1522368000000 | 1064.7 |
| 1522627200000 | 1066.57 |
| 1522713600000 | 1062.07 |
| 1522800000000 | 1065.02 |
| 1522886400000 | 1086 |
| 1522972800000 | 1089.43 |
| 1523232000000 | 1093.22 |
| 1523318400000 | 1108 |
| 1523404800000 | 1107.84 |
| 1523491200000 | 1109.86 |
| 1523577600000 | 1111.44 |
| 1523836800000 | 1105.21 |
| 1523923200000 | 1105.46 |
| 1524009600000 | 1113 |
| 1524096000000 | 1116.59 |
| 1524182400000 | 1106.7 |
| 1524441600000 | 1104.94 |
| 1524528000000 | 1109.75 |
| 1524614400000 | 1101.34 |
| 1524700800000 | 1110.91 |
| 1524787200000 | 1111.94 |
| 1525046400000 | 1110.83 |
| 1525132800000 | 1099.19 |
| 1525219200000 | 1104.75 |
| 1525305600000 | 1092.84 |
| 1525392000000 | 1099.22 |
| 1525651200000 | 1103.43 |
| 1525737600000 | 1098.44 |
| 1525824000000 | 1117.08 |
| 1525910400000 | 1116.24 |
| 1525996800000 | 1126.12 |
| 1526256000000 | 1129.06 |
| 1526342400000 | 1122.94 |
| 1526428800000 | 1125.71 |
| 1526515200000 | 1135.86 |
| 1526601600000 | 1132.21 |
| 1526860800000 | 1137.34 |
| 1526947200000 | 1140.53 |
| 1527033600000 | 1121.86 |
| 1527120000000 | 1116.95 |
| 1527206400000 | 1114.41 |
| 1527465600000 | 1113.31 |
| 1527552000000 | 1097.19 |
| 1527638400000 | 1105.19 |
| 1527724800000 | 1107.86 |
| 1527811200000 | 1113.32 |
| 1528070400000 | 1119.3 |
| 1528156800000 | 1113.85 |
| 1528243200000 | 1123.81 |
| 1528329600000 | 1122.74 |
| 1528416000000 | 1119.17 |
| 1528675200000 | 1126.92 |
| 1528761600000 | 1118.41 |
| 1528848000000 | 1121.19 |
| 1528934400000 | 1128.35 |
| 1529020800000 | 1106.77 |
| 1529280000000 | 1102.31 |
| 1529366400000 | 1091.62 |
| 1529452800000 | 1096.35 |
| 1529539200000 | 1093.05 |
| 1529625600000 | 1112.56 |
| 1529884800000 | 1086.57 |
| 1529971200000 | 1086.9 |
| 1530057600000 | 1092.82 |
| 1530144000000 | 1088.58 |
| 1530230400000 | 1100.2 |
| 1530489600000 | 1080.83 |
| 1530576000000 | 1090.54 |
| 1530662400000 | 1088.95 |
| 1530748800000 | 1094.51 |
| 1530835200000 | 1100.97 |
| 1531094400000 | 1110.56 |
| 1531180800000 | 1112.42 |
| 1531267200000 | 1095.57 |
| 1531353600000 | 1103.47 |
| 1531440000000 | 1103.14 |
| 1531699200000 | 1096.81 |
| 1531785600000 | 1094.92 |
| 1531872000000 | 1093.51 |
| 1531958400000 | 1091.55 |
| 1532044800000 | 1100.28 |
| 1532304000000 | 1097.89 |
| 1532390400000 | 1108.49 |
| 1532476800000 | 1100.68 |
| 1532563200000 | 1105.77 |
| 1532649600000 | 1109.07 |
| 1532908800000 | 1110.52 |
| 1532995200000 | 1114.88 |
| 1533081600000 | 1101.95 |
| 1533168000000 | 1084.73 |
| 1533254400000 | 1094.75 |
| 1533513600000 | 1087.2 |
| 1533600000000 | 1095.51 |
| 1533686400000 | 1097.63 |
| 1533772800000 | 1097.98 |
| 1533859200000 | 1080.24 |
| 1534118400000 | 1077.39 |
| 1534204800000 | 1071.41 |
| 1534291200000 | 1047.67 |
| 1534377600000 | 1061.57 |
| 1534464000000 | 1062.82 |
| 1534723200000 | 1069.08 |
| 1534809600000 | 1073.6 |
| 1534896000000 | 1076.75 |
| 1534982400000 | 1069.98 |
| 1535068800000 | 1072.74 |
| 1535328000000 | 1075.46 |
| 1535414400000 | 1079.75 |
| 1535500800000 | 1081.45 |
| 1535587200000 | 1076 |
| 1535673600000 | 1063.16 |
| 1535932800000 | 1062.18 |
| 1536019200000 | 1050.89 |
| 1536105600000 | 1049.44 |
| 1536192000000 | 1041.08 |
| 1536278400000 | 1036.1 |
| 1536537600000 | 1042.28 |
| 1536624000000 | 1039.69 |
| 1536710400000 | 1050.2 |
| 1536796800000 | 1050.67 |
| 1536883200000 | 1054.11 |
| 1537142400000 | 1058.61 |
| 1537228800000 | 1057.07 |
| 1537315200000 | 1061.32 |
| 1537401600000 | 1074.34 |
| 1537488000000 | 1080.2 |
| 1537747200000 | 1077.42 |
| 1537833600000 | 1087.16 |
| 1537920000000 | 1090.12 |
| 1538006400000 | 1090.01 |
| 1538092800000 | 1079.65 |
| 1538352000000 | 1080.16 |
| 1538438400000 | 1072.86 |
| 1538524800000 | 1080.78 |
| 1538611200000 | 1069.8 |
| 1538697600000 | 1058.39 |
| 1538956800000 | 1043.71 |
| 1539043200000 | 1045.18 |
| 1539129600000 | 1037.25 |
| 1539216000000 | 1018.45 |
| 1539302400000 | 1012.48 |
| 1539561600000 | 1014.36 |
| 1539648000000 | 1025.63 |
| 1539734400000 | 1019.64 |
| 1539820800000 | 1010.78 |
| 1539907200000 | 1009.98 |
| 1540166400000 | 1003.4 |
| 1540252800000 | 988.78 |
| 1540339200000 | 985.57 |
| 1540425600000 | 984.52 |
| 1540512000000 | 977.19 |
| 1540771200000 | 988.31 |
| 1540857600000 | 982.79 |
| 1540944000000 | 1002.04 |
| 1541030400000 | 1011.74 |
| 1541116800000 | 1007.72 |
| 1541376000000 | 1012.43 |
| 1541462400000 | 1009.87 |
| 1541548800000 | 1024.02 |
| 1541635200000 | 1025.39 |
| 1541721600000 | 1010.8 |
| 1541980800000 | 991.03 |
| 1542067200000 | 1001.15 |
| 1542153600000 | 999.11 |
| 1542240000000 | 991.27 |
| 1542326400000 | 991.06 |
| 1542585600000 | 989.53 |
| 1542672000000 | 981.17 |
| 1542758400000 | 991.72 |
| 1542844800000 | 987.98 |
| 1542931200000 | 981.13 |
| 1543190400000 | 996.66 |
| 1543276800000 | 987.07 |
| 1543363200000 | 986.23 |
| 1543449600000 | 993.48 |
| 1543536000000 | 985 |
| 1543795200000 | 999.39 |
| 1543881600000 | 991.91 |
| 1543968000000 | 975.19 |
| 1544054400000 | 949.31 |
| 1544140800000 | 956.16 |
| 1544400000000 | 931.67 |
| 1544486400000 | 943.99 |
| 1544572800000 | 964.59 |
| 1544659200000 | 959.54 |
| 1544745600000 | 950.2 |
| 1545004800000 | 944.94 |
| 1545091200000 | 935.79 |
| 1545177600000 | 944.18 |
| 1545264000000 | 936.53 |
| 1545350400000 | 938.52 |
| 1545609600000 | 938.31 |
| 1545696000000 | 938.31 |
| 1545782400000 | 935 |
| 1545868800000 | 918.62 |
| 1545955200000 | 942.74 |
| 1546214400000 | 945.45 |
| 1546387200000 | 935.32 |
| 1546473600000 | 927.73 |
| 1546560000000 | 958.07 |
| 1546819200000 | 957.62 |
| 1546905600000 | 962.55 |
| 1546992000000 | 968.76 |
| 1547078400000 | 976.07 |
| 1547164800000 | 975.82 |
| 1547424000000 | 971.43 |
| 1547510400000 | 969.52 |
| 1547596800000 | 967.15 |
| 1547683200000 | 967.96 |
| 1547769600000 | 985.31 |
| 1548028800000 | 985.85 |
| 1548115200000 | 980.41 |
| 1548201600000 | 978.86 |
| 1548288000000 | 972.54 |
| 1548374400000 | 980.23 |
| 1548633600000 | 970.41 |
| 1548720000000 | 984.63 |
| 1548806400000 | 994.84 |
| 1548892800000 | 1007.79 |
| 1548979200000 | 1009.58 |
| 1549238400000 | 1010.44 |
| 1549324800000 | 1020.53 |
| 1549411200000 | 1020.52 |
| 1549497600000 | 1011.58 |
| 1549584000000 | 1005.27 |
| 1549843200000 | 1007.8 |
| 1549929600000 | 1010.78 |
| 1550016000000 | 1020.69 |
| 1550102400000 | 1017.62 |
| 1550188800000 | 1028.59 |
| 1550448000000 | 1032.34 |
| 1550534400000 | 1031.66 |
| 1550620800000 | 1042.12 |
| 1550707200000 | 1036.95 |
| 1550793600000 | 1039.73 |
| 1551052800000 | 1040.58 |
| 1551139200000 | 1047.2 |
| 1551225600000 | 1048.45 |
| 1551312000000 | 1041.86 |
| 1551398400000 | 1042.72 |
| 1551657600000 | 1041.79 |
| 1551744000000 | 1044.59 |
| 1551830400000 | 1051.95 |
| 1551916800000 | 1047.23 |
| 1552003200000 | 1031.22 |
| 1552262400000 | 1042.45 |
| 1552348800000 | 1044.06 |
| 1552435200000 | 1055.45 |
| 1552521600000 | 1063.04 |
| 1552608000000 | 1068.17 |
| 1552867200000 | 1074.24 |
| 1552953600000 | 1080.94 |
| 1553040000000 | 1070.82 |
| 1553126400000 | 1073.07 |
| 1553212800000 | 1061.68 |
| 1553472000000 | 1054.38 |
| 1553558400000 | 1059.69 |
| 1553644800000 | 1055.74 |
| 1553731200000 | 1055.26 |
| 1553817600000 | 1057.59 |
| 1554076800000 | 1074.66 |
| 1554163200000 | 1075.45 |
| 1554249600000 | 1087.56 |
| 1554336000000 | 1079.9 |
| 1554422400000 | 1082.07 |
| 1554681600000 | 1086.67 |
| 1554768000000 | 1084.01 |
| 1554854400000 | 1086.15 |
| 1554940800000 | 1083.52 |
| 1555027200000 | 1089.6 |
| 1555286400000 | 1090.5 |
| 1555372800000 | 1090.05 |
| 1555459200000 | 1089.22 |
| 1555545600000 | 1084 |
| 1555632000000 | 1084 |
| 1555891200000 | 1081.39 |
| 1555977600000 | 1088.86 |
| 1556064000000 | 1083.31 |
| 1556150400000 | 1076.31 |
| 1556236800000 | 1077.61 |
| 1556496000000 | 1077.35 |
| 1556582400000 | 1083.92 |
| 1556668800000 | 1081.57 |
| 1556755200000 | 1072.48 |
| 1556841600000 | 1085.28 |
| 1557100800000 | 1083.02 |
| 1557187200000 | 1062.1 |
| 1557273600000 | 1060.57 |
| 1557360000000 | 1054.07 |
| 1557446400000 | 1054.89 |
| 1557705600000 | 1044.83 |
| 1557792000000 | 1050.37 |
| 1557878400000 | 1053.11 |
| 1557964800000 | 1058.7 |
| 1558051200000 | 1054.76 |
| 1558310400000 | 1050.86 |
| 1558396800000 | 1056.55 |
| 1558483200000 | 1050.14 |
| 1558569600000 | 1037.9 |
| 1558656000000 | 1046.49 |
| 1558915200000 | 1045.43 |
| 1559001600000 | 1044.94 |
| 1559088000000 | 1028.84 |
| 1559174400000 | 1030.99 |
| 1559260800000 | 1022.67 |
| 1559520000000 | 1028.53 |
| 1559606400000 | 1036.09 |
| 1559692800000 | 1041.45 |
| 1559779200000 | 1047.57 |
| 1559865600000 | 1061.58 |
| 1560124800000 | 1062.7 |
| 1560211200000 | 1069.92 |
| 1560297600000 | 1065.34 |
| 1560384000000 | 1061.62 |
| 1560470400000 | 1052.31 |
| 1560729600000 | 1049.2 |
| 1560816000000 | 1061.78 |
| 1560902400000 | 1061.48 |
| 1560988800000 | 1071.42 |
| 1561075200000 | 1068.41 |
| 1561334400000 | 1073.78 |
| 1561420800000 | 1074.01 |
| 1561507200000 | 1069.7 |
| 1561593600000 | 1069.47 |
| 1561680000000 | 1077.68 |
| 1561939200000 | 1080.97 |
| 1562025600000 | 1084.41 |
| 1562112000000 | 1087.91 |
| 1562198400000 | 1086.9 |
| 1562284800000 | 1072.34 |
| 1562544000000 | 1073.71 |
| 1562630400000 | 1067.05 |
| 1562716800000 | 1067.34 |
| 1562803200000 | 1067.89 |
| 1562889600000 | 1069.07 |
| 1563148800000 | 1068.63 |
| 1563235200000 | 1067.26 |
| 1563321600000 | 1062.71 |
| 1563408000000 | 1060.48 |
| 1563494400000 | 1065.72 |
| 1563753600000 | 1065.39 |
| 1563840000000 | 1068.29 |
| 1563926400000 | 1064.05 |
| 1564012800000 | 1064.07 |
| 1564099200000 | 1065.39 |
| 1564358400000 | 1068.61 |
| 1564444800000 | 1058.99 |
| 1564531200000 | 1060.57 |
| 1564617600000 | 1055.55 |
| 1564704000000 | 1027.87 |
| 1564963200000 | 1003.95 |
| 1565049600000 | 999.48 |
| 1565136000000 | 1001.55 |
| 1565222400000 | 1017.12 |
| 1565308800000 | 1008.18 |
| 1565568000000 | 1004.57 |
| 1565654400000 | 1006.73 |
| 1565740800000 | 992.53 |
| 1565827200000 | 990.24 |
| 1565913600000 | 998.43 |
| 1566172800000 | 1006.94 |
| 1566259200000 | 997.99 |
| 1566345600000 | 1009.75 |
| 1566432000000 | 1008.65 |
| 1566518400000 | 1004.87 |
| 1566777600000 | 1000.57 |
| 1566864000000 | 1002.63 |
| 1566950400000 | 1001.66 |
| 1567036800000 | 1010.47 |
| 1567123200000 | 1011.84 |
| 1567382400000 | 1012.3 |
| 1567468800000 | 1013.48 |
| 1567555200000 | 1028.64 |
| 1567641600000 | 1033.57 |
| 1567728000000 | 1034.99 |
| 1567987200000 | 1030.87 |
| 1568073600000 | 1035.16 |
| 1568160000000 | 1044.14 |
| 1568246400000 | 1043.85 |
| 1568332800000 | 1054.05 |
| 1568592000000 | 1044.31 |
| 1568678400000 | 1051.27 |
| 1568764800000 | 1050.67 |
| 1568851200000 | 1057.69 |
| 1568937600000 | 1054.88 |
| 1569196800000 | 1045.1 |
| 1569283200000 | 1043.12 |
| 1569369600000 | 1036.2 |
| 1569456000000 | 1039.6 |
| 1569542400000 | 1046.44 |
| 1569801600000 | 1044.48 |
| 1569888000000 | 1027.49 |
| 1569974400000 | 1000.94 |
| 1570060800000 | 1003.54 |
| 1570147200000 | 1004.63 |
| 1570406400000 | 1012.57 |
| 1570492800000 | 997.96 |
| 1570579200000 | 1001.72 |
| 1570665600000 | 1008.38 |
| 1570752000000 | 1042.02 |
| 1571011200000 | 1029.9 |
| 1571097600000 | 1039.88 |
| 1571184000000 | 1035.95 |
| 1571270400000 | 1040.52 |
| 1571356800000 | 1039.31 |
| 1571616000000 | 1047.13 |
| 1571702400000 | 1048.2 |
| 1571788800000 | 1055.08 |
| 1571875200000 | 1063.12 |
| 1571961600000 | 1062.75 |
| 1572220800000 | 1064.43 |
| 1572307200000 | 1063.12 |
| 1572393600000 | 1066.49 |
| 1572480000000 | 1060.06 |
| 1572566400000 | 1069.72 |
| 1572825600000 | 1078.74 |
| 1572912000000 | 1078.22 |
| 1572998400000 | 1081.55 |
| 1573084800000 | 1081.29 |
| 1573171200000 | 1071.98 |
| 1573430400000 | 1070.77 |
| 1573516800000 | 1072.41 |
| 1573603200000 | 1069.03 |
| 1573689600000 | 1063.83 |
| 1573776000000 | 1067.59 |
| 1574035200000 | 1072.11 |
| 1574121600000 | 1074.25 |
| 1574208000000 | 1064.06 |
| 1574294400000 | 1062.91 |
| 1574380800000 | 1067.77 |
| 1574640000000 | 1084.93 |
| 1574726400000 | 1079.41 |
| 1574812800000 | 1085.95 |
| 1574899200000 | 1086.2 |
| 1574985600000 | 1079.56 |
| 1575244800000 | 1070.5 |
| 1575331200000 | 1056.87 |
| 1575417600000 | 1069.1 |
| 1575504000000 | 1063.74 |
| 1575590400000 | 1074.58 |
| 1575849600000 | 1074.21 |
| 1575936000000 | 1072.26 |
| 1576022400000 | 1074.09 |
| 1576108800000 | 1078.96 |
| 1576195200000 | 1102.33 |
| 1576454400000 | 1125.14 |
| 1576540800000 | 1114.38 |
| 1576627200000 | 1113.91 |
| 1576713600000 | 1114.83 |
| 1576800000000 | 1121.75 |
| 1577059200000 | 1116.54 |
| 1577145600000 | 1122.05 |
| 1577232000000 | 1122.05 |
| 1577318400000 | 1125.21 |
| 1577404800000 | 1133.86 |
| 1577664000000 | 1127.16 |
| 1577750400000 | 1131.84 |
| 1577923200000 | 1135.45 |
| 1578009600000 | 1130.19 |
| 1578268800000 | 1130.93 |
| 1578355200000 | 1127.82 |
| 1578441600000 | 1126.84 |
| 1578528000000 | 1126.45 |
| 1578614400000 | 1127.31 |
| 1578873600000 | 1126.45 |
| 1578960000000 | 1130.94 |
| 1579046400000 | 1136.29 |
| 1579132800000 | 1135.62 |
| 1579219200000 | 1141.69 |
| 1579478400000 | 1134.91 |
| 1579564800000 | 1132.72 |
| 1579651200000 | 1132.38 |
| 1579737600000 | 1120.87 |
| 1579824000000 | 1127.83 |
| 1580083200000 | 1100.03 |
| 1580169600000 | 1104.48 |
| 1580256000000 | 1106.46 |
| 1580342400000 | 1097.18 |
| 1580428800000 | 1089.75 |
| 1580688000000 | 1080.41 |
| 1580774400000 | 1099.45 |
| 1580860800000 | 1105.58 |
| 1580947200000 | 1107.2 |
| 1581033600000 | 1101.38 |
| 1581292800000 | 1095.55 |
| 1581379200000 | 1104.85 |
| 1581465600000 | 1111.4 |
| 1581552000000 | 1108.99 |
| 1581638400000 | 1098.18 |
| 1581897600000 | 1102.45 |
| 1581984000000 | 1096.27 |
| 1582070400000 | 1101.04 |
| 1582156800000 | 1093.41 |
| 1582243200000 | 1094.81 |
| 1582502400000 | 1056.25 |
| 1582588800000 | 1044.03 |
| 1582675200000 | 1040.74 |
| 1582761600000 | 1004.16 |
| 1582848000000 | 965.67 |
| 1583107200000 | 972.03 |
| 1583193600000 | 987.66 |
| 1583280000000 | 1002.3 |
| 1583366400000 | 998.41 |
| 1583452800000 | 970.66 |
| 1583712000000 | 899.79 |
| 1583798400000 | 888.24 |
| 1583884800000 | 871.08 |
| 1583971200000 | 758.46 |
| 1584057600000 | 766.79 |
| 1584316800000 | 732.49 |
| 1584403200000 | 732.79 |
| 1584489600000 | 690.35 |
| 1584576000000 | 697.32 |
| 1584662400000 | 709.69 |
| 1584921600000 | 669.98 |
| 1585008000000 | 745.81 |
| 1585094400000 | 774.02 |
| 1585180800000 | 818.19 |
| 1585267200000 | 791.08 |
| 1585526400000 | 804.13 |
| 1585612800000 | 820.78 |
| 1585699200000 | 791.71 |
| 1585785600000 | 792.81 |
| 1585872000000 | 778.09 |
| 1586131200000 | 800 |
| 1586217600000 | 818.39 |
| 1586304000000 | 820.62 |
| 1586390400000 | 847.95 |
| 1586476800000 | 847.95 |
| 1586736000000 | 850.33 |
| 1586822400000 | 851.12 |
| 1586908800000 | 815.35 |
| 1586995200000 | 815.93 |
| 1587081600000 | 844.07 |
| 1587340800000 | 847.8 |
| 1587427200000 | 806.33 |
| 1587513600000 | 826.98 |
| 1587600000000 | 839.89 |
| 1587686400000 | 826.17 |
| 1587945600000 | 846.79 |
| 1588032000000 | 863.4 |
| 1588118400000 | 886.85 |
| 1588204800000 | 871.31 |
| 1588291200000 | 845.05 |
| 1588550400000 | 834.42 |
| 1588636800000 | 852.64 |
| 1588723200000 | 848.06 |
| 1588809600000 | 854.47 |
| 1588896000000 | 866.19 |
| 1589155200000 | 861.29 |
| 1589241600000 | 867.92 |
| 1589328000000 | 846.01 |
| 1589414400000 | 822.65 |
| 1589500800000 | 827.07 |
| 1589760000000 | 867.12 |
| 1589846400000 | 865.08 |
| 1589932800000 | 876.43 |
| 1590019200000 | 867.5 |
| 1590105600000 | 861.85 |
| 1590364800000 | 862.28 |
| 1590451200000 | 882.4 |
| 1590537600000 | 880.43 |
| 1590624000000 | 897.87 |
| 1590710400000 | 879.93 |
| 1590969600000 | 902.17 |
| 1591056000000 | 914.5 |
| 1591142400000 | 940.25 |
| 1591228800000 | 935.21 |
| 1591315200000 | 965.1 |
| 1591574400000 | 958.68 |
| 1591660800000 | 941.77 |
| 1591747200000 | 944.57 |
| 1591833600000 | 899.43 |
| 1591920000000 | 896.29 |
| 1592179200000 | 892.31 |
| 1592265600000 | 917.68 |
| 1592352000000 | 917.03 |
| 1592438400000 | 903.24 |
| 1592524800000 | 910.73 |
| 1592784000000 | 908.43 |
| 1592870400000 | 924.63 |
| 1592956800000 | 890.51 |
| 1593043200000 | 891.29 |
| 1593129600000 | 886.83 |
| 1593388800000 | 893.16 |
| 1593475200000 | 892.29 |
| 1593561600000 | 898.98 |
| 1593648000000 | 911.71 |
| 1593734400000 | 900.38 |
| 1593993600000 | 923.85 |
| 1594080000000 | 914.48 |
| 1594166400000 | 909.82 |
| 1594252800000 | 894.04 |
| 1594339200000 | 902.25 |
| 1594598400000 | 910.69 |
| 1594684800000 | 905.06 |
| 1594771200000 | 929.42 |
| 1594857600000 | 920.89 |
| 1594944000000 | 922.68 |
| 1595203200000 | 928.21 |
| 1595289600000 | 937.84 |
| 1595376000000 | 924.88 |
| 1595462400000 | 927 |
| 1595548800000 | 916.11 |
| 1595808000000 | 920.61 |
| 1595894400000 | 927.05 |
| 1595980800000 | 930.66 |
| 1596067200000 | 918.69 |
| 1596153600000 | 907.14 |
| 1596412800000 | 918.5 |
| 1596499200000 | 918.65 |
| 1596585600000 | 936.54 |
| 1596672000000 | 924.13 |
| 1596758400000 | 918.68 |
| 1597017600000 | 924.82 |
| 1597104000000 | 942.18 |
| 1597190400000 | 958.87 |
| 1597276800000 | 950.81 |
| 1597363200000 | 936 |
| 1597622400000 | 941.57 |
| 1597708800000 | 941.26 |
| 1597795200000 | 943.61 |
| 1597881600000 | 926.44 |
| 1597968000000 | 919.34 |
| 1598227200000 | 936.68 |
| 1598313600000 | 929.99 |
| 1598400000000 | 934.97 |
| 1598486400000 | 928.58 |
| 1598572800000 | 933.66 |
| 1598832000000 | 937.72 |
| 1598918400000 | 926.88 |
| 1599004800000 | 929.76 |
| 1599091200000 | 913.79 |
| 1599177600000 | 903.8 |
| 1599436800000 | 924.35 |
| 1599523200000 | 913.43 |
| 1599609600000 | 923.76 |
| 1599696000000 | 911.38 |
| 1599782400000 | 910.81 |
| 1600041600000 | 918.21 |
| 1600128000000 | 926.92 |
| 1600214400000 | 933.22 |
| 1600300800000 | 924.41 |
| 1600387200000 | 918.89 |
| 1600646400000 | 876.38 |
| 1600732800000 | 876.29 |
| 1600819200000 | 890.27 |
| 1600905600000 | 874.78 |
| 1600992000000 | 876.67 |
| 1601251200000 | 898.35 |
| 1601337600000 | 892.79 |
| 1601424000000 | 895.29 |
| 1601510400000 | 892.9 |
| 1601596800000 | 899.86 |
| 1601856000000 | 909.13 |
| 1601942400000 | 909.15 |
| 1602028800000 | 904.16 |
| 1602115200000 | 910.88 |
| 1602201600000 | 921.33 |
| 1602460800000 | 923.95 |
| 1602547200000 | 913.6 |
| 1602633600000 | 909.71 |
| 1602720000000 | 887.65 |
| 1602806400000 | 901.33 |
| 1603065600000 | 901.47 |
| 1603152000000 | 900.33 |
| 1603238400000 | 897.24 |
| 1603324800000 | 894.43 |
| 1603411200000 | 902.65 |
| 1603670400000 | 891.21 |
| 1603756800000 | 885.49 |
| 1603843200000 | 859.19 |
| 1603929600000 | 851.7 |
| 1604016000000 | 853.03 |
| 1604275200000 | 861.86 |
| 1604361600000 | 891.3 |
| 1604448000000 | 900.2 |
| 1604534400000 | 914.12 |
| 1604620800000 | 916.28 |
| 1604880000000 | 957.63 |
| 1604966400000 | 985.9 |
| 1605052800000 | 994.25 |
| 1605139200000 | 983.68 |
| 1605225600000 | 980.36 |
| 1605484800000 | 1000.38 |
| 1605571200000 | 995.32 |
| 1605657600000 | 1001.03 |
| 1605744000000 | 986.52 |
| 1605830400000 | 995.06 |
| 1606089600000 | 992.86 |
| 1606176000000 | 1011.02 |
| 1606262400000 | 1004.25 |
| 1606348800000 | 996.42 |
| 1606435200000 | 1000.04 |
| 1606694400000 | 985.54 |
| 1606780800000 | 1005.32 |
| 1606867200000 | 1017.26 |
| 1606953600000 | 1037.14 |
| 1607040000000 | 1047.15 |
| 1607299200000 | 1038.2 |
| 1607385600000 | 1041.37 |
| 1607472000000 | 1043.82 |
| 1607558400000 | 1044.28 |
| 1607644800000 | 1034.29 |
| 1607904000000 | 1034.38 |
| 1607990400000 | 1035.6 |
| 1608076800000 | 1049.59 |
| 1608163200000 | 1056.39 |
| 1608249600000 | 1046.63 |
| 1608508800000 | 1016.67 |
| 1608595200000 | 1020.77 |
| 1608681600000 | 1039.43 |
| 1608768000000 | 1041.33 |
| 1608854400000 | 1041.33 |
| 1609113600000 | 1034.35 |
| 1609200000000 | 1055.66 |
| 1609286400000 | 1055.11 |
| 1609372800000 | 1043.87 |
| 1609718400000 | 1056.23 |
| 1609804800000 | 1066.03 |
| 1609891200000 | 1096.94 |
| 1609977600000 | 1099.54 |
| 1610064000000 | 1105.3 |
| 1610323200000 | 1084.65 |
| 1610409600000 | 1087.94 |
| 1610496000000 | 1087.22 |
| 1610582400000 | 1101.12 |
| 1610668800000 | 1081.1 |
| 1610928000000 | 1078.46 |
| 1611014400000 | 1082.7 |
| 1611100800000 | 1091.43 |
| 1611187200000 | 1093.61 |
| 1611273600000 | 1085.81 |
| 1611532800000 | 1076.42 |
| 1611619200000 | 1085.58 |
| 1611705600000 | 1071.38 |
| 1611792000000 | 1067.71 |
| 1611878400000 | 1050.89 |
| 1612137600000 | 1053.17 |
| 1612224000000 | 1058.53 |
| 1612310400000 | 1059.7 |
| 1612396800000 | 1064.49 |
| 1612483200000 | 1066.86 |
| 1612742400000 | 1074.96 |
| 1612828800000 | 1080.96 |
| 1612915200000 | 1083.02 |
| 1613001600000 | 1084.61 |
| 1613088000000 | 1096.9 |
| 1613347200000 | 1127.87 |
| 1613433600000 | 1129.18 |
| 1613520000000 | 1118.36 |
| 1613606400000 | 1113.09 |
| 1613692800000 | 1117.87 |
| 1613952000000 | 1121.13 |
| 1614038400000 | 1126.97 |
| 1614124800000 | 1131.76 |
| 1614211200000 | 1136.48 |
| 1614297600000 | 1098.59 |
| 1614556800000 | 1110.97 |
| 1614643200000 | 1114.82 |
| 1614729600000 | 1125.36 |
| 1614816000000 | 1125.23 |
| 1614902400000 | 1109.84 |
| 1615161600000 | 1124.63 |
| 1615248000000 | 1131.75 |
| 1615334400000 | 1131.51 |
| 1615420800000 | 1139.84 |
| 1615507200000 | 1136.08 |
| 1615766400000 | 1131.04 |
| 1615852800000 | 1141.86 |
| 1615939200000 | 1137.43 |
| 1616025600000 | 1145.24 |
| 1616112000000 | 1129.02 |
| 1616371200000 | 1130.56 |
| 1616457600000 | 1118.63 |
| 1616544000000 | 1116.32 |
| 1616630400000 | 1110.51 |
| 1616716800000 | 1128.02 |
| 1616976000000 | 1128.14 |
| 1617062400000 | 1128 |
| 1617148800000 | 1126.72 |
| 1617235200000 | 1132.46 |
| 1617321600000 | 1132.49 |
| 1617580800000 | 1138.43 |
| 1617667200000 | 1151.32 |
| 1617753600000 | 1154.78 |
| 1617840000000 | 1162.78 |
| 1617926400000 | 1157.99 |
| 1618185600000 | 1154.45 |
| 1618272000000 | 1153.29 |
| 1618358400000 | 1168.65 |
| 1618444800000 | 1177.81 |
| 1618531200000 | 1186.12 |
| 1618790400000 | 1199.35 |
| 1618876800000 | 1173.47 |
| 1618963200000 | 1179.7 |
| 1619049600000 | 1182.87 |
| 1619136000000 | 1181.91 |
| 1619395200000 | 1192.17 |
| 1619481600000 | 1191.63 |
| 1619568000000 | 1191.78 |
| 1619654400000 | 1194.56 |
| 1619740800000 | 1191.6 |
| 1620000000000 | 1198.64 |
| 1620086400000 | 1188.05 |
| 1620172800000 | 1208.66 |
| 1620259200000 | 1215.03 |
| 1620345600000 | 1232.81 |
| 1620604800000 | 1245.83 |
| 1620691200000 | 1217.47 |
| 1620777600000 | 1225.24 |
| 1620864000000 | 1214.54 |
| 1620950400000 | 1229.8 |
| 1621209600000 | 1230.49 |
| 1621296000000 | 1237.18 |
| 1621382400000 | 1217.41 |
| 1621468800000 | 1232.88 |
| 1621555200000 | 1233 |
| 1621814400000 | 1238.65 |
| 1621900800000 | 1231.54 |
| 1621987200000 | 1231.8 |
| 1622073600000 | 1239.28 |
| 1622160000000 | 1236.92 |
| 1622419200000 | 1240.11 |
| 1622505600000 | 1246.6 |
| 1622592000000 | 1251.19 |
| 1622678400000 | 1239.33 |
| 1622764800000 | 1245.92 |
| 1623024000000 | 1245.89 |
| 1623110400000 | 1247.26 |
| 1623196800000 | 1245.5 |
| 1623283200000 | 1246.56 |
| 1623369600000 | 1252.2 |
| 1623628800000 | 1254.58 |
| 1623715200000 | 1256.12 |
| 1623801600000 | 1259.19 |
| 1623888000000 | 1239.37 |
| 1623974400000 | 1205.77 |
| 1624233600000 | 1220.93 |
| 1624320000000 | 1227.86 |
| 1624406400000 | 1230.69 |
| 1624492800000 | 1229.08 |
| 1624579200000 | 1236.42 |
| 1624838400000 | 1225.17 |
| 1624924800000 | 1222.8 |
| 1625011200000 | 1214.45 |
| 1625097600000 | 1226.92 |
| 1625184000000 | 1228.11 |
| 1625443200000 | 1238.97 |
| 1625529600000 | 1225.13 |
| 1625616000000 | 1229.9 |
| 1625702400000 | 1211.42 |
| 1625788800000 | 1232.68 |
| 1626048000000 | 1238.86 |
| 1626134400000 | 1235.7 |
| 1626220800000 | 1230.99 |
| 1626307200000 | 1218.27 |
| 1626393600000 | 1209.72 |
| 1626652800000 | 1170.85 |
| 1626739200000 | 1172.97 |
| 1626825600000 | 1197.71 |
| 1626912000000 | 1204.63 |
| 1626998400000 | 1213.98 |
| 1627257600000 | 1221.44 |
| 1627344000000 | 1220.98 |
| 1627430400000 | 1222.05 |
| 1627516800000 | 1242.72 |
| 1627603200000 | 1225.73 |
| 1627862400000 | 1235.12 |
| 1627948800000 | 1239.6 |
| 1628035200000 | 1242.23 |
| 1628121600000 | 1245.48 |
| 1628208000000 | 1235.58 |
| 1628467200000 | 1235.02 |
| 1628553600000 | 1238.65 |
| 1628640000000 | 1249.66 |
| 1628726400000 | 1247.59 |
| 1628812800000 | 1252.84 |
| 1629072000000 | 1243.39 |
| 1629158400000 | 1238.65 |
| 1629244800000 | 1239.39 |
| 1629331200000 | 1214.4 |
| 1629417600000 | 1214.59 |
| 1629676800000 | 1227.13 |
| 1629763200000 | 1230.67 |
| 1629849600000 | 1234.81 |
| 1629936000000 | 1229.3 |
| 1630022400000 | 1237.44 |
| 1630281600000 | 1238.67 |
| 1630368000000 | 1235.09 |
| 1630454400000 | 1241.31 |
| 1630540800000 | 1252.74 |
| 1630627200000 | 1249.85 |
| 1630886400000 | 1254.47 |
| 1630972800000 | 1242.79 |
| 1631059200000 | 1229.41 |
| 1631145600000 | 1227.36 |
| 1631232000000 | 1230.46 |
| 1631491200000 | 1234.35 |
| 1631577600000 | 1228.02 |
| 1631664000000 | 1223.92 |
| 1631750400000 | 1219.4 |
| 1631836800000 | 1208.97 |
| 1632096000000 | 1196.95 |
| 1632182400000 | 1204.8 |
| 1632268800000 | 1220.48 |
| 1632355200000 | 1229.4 |
| 1632441600000 | 1219.77 |
| 1632700800000 | 1222.97 |
| 1632787200000 | 1201.78 |
| 1632873600000 | 1206.09 |
| 1632960000000 | 1210.44 |
| 1633046400000 | 1204.66 |
| 1633305600000 | 1207.43 |
| 1633392000000 | 1219.69 |
| 1633478400000 | 1201.41 |
| 1633564800000 | 1220.24 |
| 1633651200000 | 1224.15 |
| 1633910400000 | 1233.49 |
| 1633996800000 | 1226.31 |
| 1634083200000 | 1232.52 |
| 1634169600000 | 1250.46 |
| 1634256000000 | 1261.13 |
| 1634515200000 | 1252.82 |
| 1634601600000 | 1261.46 |
| 1634688000000 | 1264.41 |
| 1634774400000 | 1259.44 |
| 1634860800000 | 1257.82 |
| 1635120000000 | 1260.47 |
| 1635206400000 | 1270.49 |
| 1635292800000 | 1259.02 |
| 1635379200000 | 1265.7 |
| 1635465600000 | 1254.56 |
| 1635724800000 | 1259.83 |
| 1635811200000 | 1251.82 |
| 1635897600000 | 1252.06 |
| 1635984000000 | 1247.04 |
| 1636070400000 | 1251.04 |
| 1636329600000 | 1258.33 |
| 1636416000000 | 1252.59 |
| 1636502400000 | 1253.33 |
| 1636588800000 | 1254.8 |
| 1636675200000 | 1246.49 |
| 1636934400000 | 1250.77 |
| 1637020800000 | 1244.6 |
| 1637107200000 | 1243.89 |
| 1637193600000 | 1240.05 |
| 1637280000000 | 1232.27 |
| 1637539200000 | 1231.59 |
| 1637625600000 | 1230.55 |
| 1637712000000 | 1229.38 |
| 1637798400000 | 1233.41 |
| 1637884800000 | 1190.7 |
| 1638144000000 | 1199.99 |
| 1638230400000 | 1186.28 |
| 1638316800000 | 1211.58 |
| 1638403200000 | 1206.89 |
| 1638489600000 | 1197.59 |
| 1638748800000 | 1218.14 |
| 1638835200000 | 1235.31 |
| 1638921600000 | 1231.49 |
| 1639008000000 | 1228.18 |
| 1639094400000 | 1223.52 |
| 1639353600000 | 1214.49 |
| 1639440000000 | 1210.81 |
| 1639526400000 | 1200.98 |
| 1639612800000 | 1228.74 |
| 1639699200000 | 1225.34 |
| 1639958400000 | 1210.56 |
| 1640044800000 | 1229.33 |
| 1640131200000 | 1247.64 |
| 1640217600000 | 1259.03 |
| 1640304000000 | 1257.98 |
| 1640563200000 | 1258.76 |
| 1640649600000 | 1259.37 |
| 1640736000000 | 1275.35 |
| 1640822400000 | 1272.52 |
| 1640908800000 | 1274.3 |
| 1641168000000 | 1265.04 |
| 1641254400000 | 1294.09 |
| 1641340800000 | 1296.11 |
| 1641427200000 | 1279.8 |
| 1641513600000 | 1287.7 |
| 1641772800000 | 1277.5 |
| 1641859200000 | 1288.83 |
| 1641945600000 | 1308.56 |
| 1642032000000 | 1314.24 |
| 1642118400000 | 1306.8 |
| 1642377600000 | 1320.97 |
| 1642464000000 | 1308.32 |
| 1642550400000 | 1316.56 |
| 1642636800000 | 1320.73 |
| 1642723200000 | 1294.59 |
| 1642982400000 | 1248.13 |
| 1643068800000 | 1262.72 |
| 1643155200000 | 1281.47 |
| 1643241600000 | 1287.4 |
| 1643328000000 | 1274.22 |
| 1643587200000 | 1274.09 |
| 1643673600000 | 1294.04 |
| 1643760000000 | 1308.12 |
| 1643846400000 | 1300.41 |
| 1643932800000 | 1289.14 |
| 1644192000000 | 1298.26 |
| 1644278400000 | 1301.44 |
| 1644364800000 | 1316.97 |
| 1644451200000 | 1330.79 |
| 1644537600000 | 1324.77 |
| 1644796800000 | 1297.09 |
| 1644883200000 | 1314.4 |
| 1644969600000 | 1316.75 |
| 1645056000000 | 1313.43 |
| 1645142400000 | 1306.51 |
| 1645401600000 | 1305.57 |
| 1645488000000 | 1306.94 |
| 1645574400000 | 1301.23 |
| 1645660800000 | 1226.22 |
| 1645747200000 | 1288.77 |
| 1646006400000 | 1285.69 |
| 1646092800000 | 1263.07 |
| 1646179200000 | 1278.49 |
| 1646265600000 | 1246.83 |
| 1646352000000 | 1193.66 |
| 1646611200000 | 1177.93 |
| 1646697600000 | 1173.83 |
| 1646784000000 | 1218.16 |
| 1646870400000 | 1209.39 |
| 1646956800000 | 1212.77 |
| 1647216000000 | 1215.5 |
| 1647302400000 | 1215.64 |
| 1647388800000 | 1241.76 |
| 1647475200000 | 1265.19 |
| 1647561600000 | 1271.44 |
| 1647820800000 | 1279.06 |
| 1647907200000 | 1288.83 |
| 1647993600000 | 1282.37 |
| 1648080000000 | 1284.97 |
| 1648166400000 | 1290.41 |
| 1648425600000 | 1279.76 |
| 1648512000000 | 1297.15 |
| 1648598400000 | 1305.06 |
| 1648684800000 | 1295.03 |
| 1648771200000 | 1292.54 |
| 1649030400000 | 1298.16 |
| 1649116800000 | 1309.19 |
| 1649203200000 | 1303.28 |
| 1649289600000 | 1299.89 |
| 1649376000000 | 1309.99 |
| 1649635200000 | 1305.49 |
| 1649721600000 | 1296.04 |
| 1649808000000 | 1296.5 |
| 1649894400000 | 1303.65 |
| 1649980800000 | 1303.65 |
| 1650240000000 | 1300.81 |
| 1650326400000 | 1291.87 |
| 1650412800000 | 1302.73 |
| 1650499200000 | 1304.48 |
| 1650585600000 | 1267.69 |
| 1650844800000 | 1233.23 |
| 1650931200000 | 1220.77 |
| 1651017600000 | 1217.72 |
| 1651104000000 | 1226.49 |
| 1651190400000 | 1244.64 |
| 1651449600000 | 1241.34 |
| 1651536000000 | 1243.99 |
| 1651622400000 | 1233.16 |
| 1651708800000 | 1220.3 |
| 1651795200000 | 1199.33 |
| 1652054400000 | 1166.92 |
| 1652140800000 | 1169.13 |
| 1652227200000 | 1186.04 |
| 1652313600000 | 1158.94 |
| 1652400000000 | 1188.93 |
| 1652659200000 | 1197.69 |
| 1652745600000 | 1227.63 |
| 1652832000000 | 1205.97 |
| 1652918400000 | 1195.22 |
| 1653004800000 | 1206.9 |
| 1653264000000 | 1236.7 |
| 1653350400000 | 1230.11 |
| 1653436800000 | 1238.86 |
| 1653523200000 | 1247.77 |
| 1653609600000 | 1257.32 |
| 1653868800000 | 1260.99 |
| 1653955200000 | 1253.68 |
| 1654041600000 | 1236.3 |
| 1654128000000 | 1241 |
| 1654214400000 | 1238.87 |
| 1654473600000 | 1252.59 |
| 1654560000000 | 1253.7 |
| 1654646400000 | 1245.47 |
| 1654732800000 | 1226.99 |
| 1654819200000 | 1182.1 |
| 1655078400000 | 1144.63 |
| 1655164800000 | 1129.65 |
| 1655251200000 | 1149.47 |
| 1655337600000 | 1135.81 |
| 1655424000000 | 1126.16 |
| 1655683200000 | 1151.96 |
| 1655769600000 | 1161.04 |
| 1655856000000 | 1152 |
| 1655942400000 | 1138.55 |
| 1656028800000 | 1170.77 |
| 1656288000000 | 1181.71 |
| 1656374400000 | 1182.96 |
| 1656460800000 | 1174.23 |
| 1656547200000 | 1154.78 |
| 1656633600000 | 1139.58 |
| 1656892800000 | 1160.7 |
| 1656979200000 | 1106.96 |
| 1657065600000 | 1119.7 |
| 1657152000000 | 1143.3 |
| 1657238400000 | 1146.65 |
| 1657497600000 | 1134.32 |
| 1657584000000 | 1135.2 |
| 1657670400000 | 1134.94 |
| 1657756800000 | 1099.94 |
| 1657843200000 | 1126.67 |
| 1658102400000 | 1154.85 |
| 1658188800000 | 1166 |
| 1658275200000 | 1158.44 |
| 1658361600000 | 1155.28 |
| 1658448000000 | 1164.47 |
| 1658707200000 | 1169.97 |
| 1658793600000 | 1169.81 |
| 1658880000000 | 1174.49 |
| 1658966400000 | 1185.62 |
| 1659052800000 | 1201.1 |
| 1659312000000 | 1211.26 |
| 1659398400000 | 1204.59 |
| 1659484800000 | 1200.5 |
| 1659571200000 | 1201.42 |
| 1659657600000 | 1195.78 |
| 1659916800000 | 1206.45 |
| 1660003200000 | 1207.04 |
| 1660089600000 | 1227.56 |
| 1660176000000 | 1226.03 |
| 1660262400000 | 1218.53 |
| 1660521600000 | 1217.24 |
| 1660608000000 | 1223.09 |
| 1660694400000 | 1216.16 |
| 1660780800000 | 1220.92 |
| 1660867200000 | 1203.61 |
| 1661126400000 | 1200.77 |
| 1661212800000 | 1199.58 |
| 1661299200000 | 1195.21 |
| 1661385600000 | 1199.39 |
| 1661472000000 | 1188.57 |
| 1661731200000 | 1181.4 |
| 1661817600000 | 1161.35 |
| 1661904000000 | 1148.6 |
| 1661990400000 | 1118.96 |
| 1662076800000 | 1144.89 |
| 1662336000000 | 1140.2 |
| 1662422400000 | 1140.09 |
| 1662508800000 | 1123.09 |
| 1662595200000 | 1132.12 |
| 1662681600000 | 1153.45 |
| 1662940800000 | 1182.16 |
| 1663027200000 | 1153.96 |
| 1663113600000 | 1141.54 |
| 1663200000000 | 1132.26 |
| 1663286400000 | 1118.92 |
| 1663545600000 | 1116.92 |
| 1663632000000 | 1111.18 |
| 1663718400000 | 1110.68 |
| 1663804800000 | 1091.28 |
| 1663891200000 | 1036.27 |
| 1664150400000 | 1027.45 |
| 1664236800000 | 1024.8 |
| 1664323200000 | 1026.64 |
| 1664409600000 | 1039.19 |
| 1664496000000 | 1053.25 |
| 1664755200000 | 1067.27 |
| 1664841600000 | 1105.8 |
| 1664928000000 | 1088.92 |
| 1665014400000 | 1076.75 |
| 1665100800000 | 1070.72 |
| 1665360000000 | 1055.77 |
| 1665446400000 | 1047.77 |
| 1665532800000 | 1040.39 |
| 1665619200000 | 1057.72 |
| 1665705600000 | 1057.76 |
| 1665964800000 | 1083.81 |
| 1666051200000 | 1074.76 |
| 1666137600000 | 1069.25 |
| 1666224000000 | 1076.27 |
| 1666310400000 | 1065.9 |
| 1666569600000 | 1085.29 |
| 1666656000000 | 1096.64 |
| 1666742400000 | 1119.91 |
| 1666828800000 | 1121.75 |
| 1666915200000 | 1119.26 |
| 1667174400000 | 1117.04 |
| 1667260800000 | 1126.93 |
| 1667347200000 | 1121.03 |
| 1667433600000 | 1102.3 |
| 1667520000000 | 1133.96 |
| 1667779200000 | 1147.97 |
| 1667865600000 | 1156.44 |
| 1667952000000 | 1135.72 |
| 1668038400000 | 1178.77 |
| 1668124800000 | 1177.65 |
| 1668384000000 | 1183.38 |
| 1668470400000 | 1197.27 |
| 1668556800000 | 1194.69 |
| 1668643200000 | 1183.61 |
| 1668729600000 | 1201.68 |
| 1668988800000 | 1185.61 |
| 1669075200000 | 1209.48 |
| 1669161600000 | 1230.25 |
| 1669248000000 | 1237.23 |
| 1669334400000 | 1237.62 |
| 1669593600000 | 1230.23 |
| 1669680000000 | 1232.27 |
| 1669766400000 | 1235.13 |
| 1669852800000 | 1269.49 |
| 1669939200000 | 1263.44 |
| 1670198400000 | 1265.77 |
| 1670284800000 | 1257.56 |
| 1670371200000 | 1245.57 |
| 1670457600000 | 1244.97 |
| 1670544000000 | 1254.55 |
| 1670803200000 | 1246.89 |
| 1670889600000 | 1269.98 |
| 1670976000000 | 1269.78 |
| 1671062400000 | 1239.73 |
| 1671148800000 | 1217.07 |
| 1671408000000 | 1219.64 |
| 1671494400000 | 1222.5 |
| 1671580800000 | 1238.98 |
| 1671667200000 | 1228.71 |
| 1671753600000 | 1232.12 |
| 1672012800000 | 1232.12 |
| 1672099200000 | 1229.31 |
| 1672185600000 | 1233.77 |
| 1672272000000 | 1239.11 |
| 1672358400000 | 1226.46 |
| 1672617600000 | 1230.09 |
| 1672704000000 | 1240.46 |
| 1672790400000 | 1246.53 |
| 1672876800000 | 1237.89 |
| 1672963200000 | 1264.16 |
| 1673222400000 | 1282.11 |
| 1673308800000 | 1273.5 |
| 1673395200000 | 1276.5 |
| 1673481600000 | 1289.54 |
| 1673568000000 | 1305.47 |
| 1673827200000 | 1306.23 |
| 1673913600000 | 1313.06 |
| 1674000000000 | 1321.63 |
| 1674086400000 | 1303.97 |
| 1674172800000 | 1308.24 |
| 1674432000000 | 1309.84 |
| 1674518400000 | 1297.32 |
| 1674604800000 | 1298.99 |
| 1674691200000 | 1300.35 |
| 1674777600000 | 1301.23 |
| 1675036800000 | 1306.96 |
| 1675123200000 | 1298.18 |
| 1675209600000 | 1296.63 |
| 1675296000000 | 1300.01 |
| 1675382400000 | 1296.29 |
| 1675641600000 | 1277.4 |
| 1675728000000 | 1284.02 |
| 1675814400000 | 1296.34 |
| 1675900800000 | 1313.15 |
| 1675987200000 | 1301.61 |
| 1676246400000 | 1318.31 |
| 1676332800000 | 1320.48 |
| 1676419200000 | 1313.27 |
| 1676505600000 | 1318.93 |
| 1676592000000 | 1317.44 |
| 1676851200000 | 1321.22 |
| 1676937600000 | 1329.75 |
| 1677024000000 | 1312.4 |
| 1677110400000 | 1308.35 |
| 1677196800000 | 1296.5 |
| 1677456000000 | 1314.21 |
| 1677542400000 | 1311.16 |
| 1677628800000 | 1308.89 |
| 1677715200000 | 1311.24 |
| 1677801600000 | 1312.95 |
| 1678060800000 | 1315.87 |
| 1678147200000 | 1298.34 |
| 1678233600000 | 1296.1 |
| 1678320000000 | 1298.21 |
| 1678406400000 | 1296.25 |
| 1678665600000 | 1267.62 |
| 1678752000000 | 1281.31 |
| 1678838400000 | 1219 |
| 1678924800000 | 1237.95 |
| 1679011200000 | 1230.25 |
| 1679270400000 | 1251.95 |
| 1679356800000 | 1267.9 |
| 1679443200000 | 1278.16 |
| 1679529600000 | 1277.74 |
| 1679616000000 | 1252.33 |
| 1679875200000 | 1268.13 |
| 1679961600000 | 1275.97 |
| 1680048000000 | 1286.82 |
| 1680134400000 | 1302.3 |
| 1680220800000 | 1302.81 |
| 1680480000000 | 1314.53 |
| 1680566400000 | 1319.96 |
| 1680652800000 | 1319.49 |
| 1680739200000 | 1331.21 |
| 1680825600000 | 1331.21 |
| 1681084800000 | 1322.98 |
| 1681171200000 | 1336.59 |
| 1681257600000 | 1348.31 |
| 1681344000000 | 1357.27 |
| 1681430400000 | 1357.08 |
| 1681689600000 | 1349.14 |
| 1681776000000 | 1359.71 |
| 1681862400000 | 1358.94 |
| 1681948800000 | 1361.6 |
| 1682035200000 | 1359.4 |
| 1682294400000 | 1366.37 |
| 1682380800000 | 1356.5 |
| 1682467200000 | 1354.9 |
| 1682553600000 | 1351.27 |
| 1682640000000 | 1369.84 |
| 1682899200000 | 1364.39 |
| 1682985600000 | 1340.21 |
| 1683072000000 | 1351.84 |
| 1683158400000 | 1342.39 |
| 1683244800000 | 1360.59 |
| 1683504000000 | 1362.69 |
| 1683590400000 | 1357.67 |
| 1683676800000 | 1354.9 |
| 1683763200000 | 1344.65 |
| 1683849600000 | 1344.09 |
| 1684108800000 | 1351.03 |
| 1684195200000 | 1345.48 |
| 1684281600000 | 1337.23 |
| 1684368000000 | 1338.9 |
| 1684454400000 | 1343.41 |
| 1684713600000 | 1343.45 |
| 1684800000000 | 1342.35 |
| 1684886400000 | 1313.89 |
| 1684972800000 | 1300.63 |
| 1685059200000 | 1311.3 |
| 1685318400000 | 1313.75 |
| 1685404800000 | 1300.5 |
| 1685491200000 | 1286.77 |
| 1685577600000 | 1308.41 |
| 1685664000000 | 1324.73 |
| 1685923200000 | 1317.32 |
| 1686009600000 | 1321.75 |
| 1686096000000 | 1327.47 |
| 1686182400000 | 1332.92 |
| 1686268800000 | 1331.42 |
| 1686528000000 | 1325.57 |
| 1686614400000 | 1341.56 |
| 1686700800000 | 1351.15 |
| 1686787200000 | 1362.71 |
| 1686873600000 | 1371.35 |
| 1687132800000 | 1359.78 |
| 1687219200000 | 1349.74 |
| 1687305600000 | 1350.4 |
| 1687392000000 | 1342.89 |
| 1687478400000 | 1332.61 |
| 1687737600000 | 1330.45 |
| 1687824000000 | 1333.72 |
| 1687910400000 | 1327.21 |
| 1687996800000 | 1324.39 |
| 1688083200000 | 1343.82 |
| 1688342400000 | 1335.76 |
| 1688428800000 | 1339.89 |
| 1688515200000 | 1326.6 |
| 1688601600000 | 1295.83 |
| 1688688000000 | 1304.25 |
| 1688947200000 | 1306.31 |
| 1689033600000 | 1315.01 |
| 1689120000000 | 1348.54 |
| 1689206400000 | 1365.09 |
| 1689292800000 | 1364.14 |
| 1689552000000 | 1355.35 |
| 1689638400000 | 1363.32 |
| 1689724800000 | 1366.28 |
| 1689811200000 | 1375.86 |
| 1689897600000 | 1379.29 |
| 1690156800000 | 1379.65 |
| 1690243200000 | 1381.82 |
| 1690329600000 | 1385.32 |
| 1690416000000 | 1383.39 |
| 1690502400000 | 1385.49 |
| 1690761600000 | 1388.18 |
| 1690848000000 | 1372.67 |
| 1690934400000 | 1348.73 |
| 1691020800000 | 1345.07 |
| 1691107200000 | 1357.25 |
| 1691366400000 | 1357.84 |
| 1691452800000 | 1349.2 |
| 1691539200000 | 1364.24 |
| 1691625600000 | 1374.77 |
| 1691712000000 | 1357.1 |
| 1691971200000 | 1349.35 |
| 1692057600000 | 1336.36 |
| 1692144000000 | 1330.18 |
| 1692230400000 | 1323.32 |
| 1692316800000 | 1312.26 |
| 1692576000000 | 1312.37 |
| 1692662400000 | 1314.19 |
| 1692748800000 | 1316.7 |
| 1692835200000 | 1317.22 |
| 1692921600000 | 1307.87 |
| 1693180800000 | 1311.61 |
| 1693267200000 | 1332.33 |
| 1693353600000 | 1348.57 |
| 1693440000000 | 1337.78 |
| 1693526400000 | 1338.1 |
| 1693785600000 | 1335.74 |
| 1693872000000 | 1330.01 |
| 1693958400000 | 1321.96 |
| 1694044800000 | 1325.73 |
| 1694131200000 | 1333.53 |
| 1694390400000 | 1339.77 |
| 1694476800000 | 1339.91 |
| 1694563200000 | 1340.91 |
| 1694649600000 | 1357.54 |
| 1694736000000 | 1361.18 |
| 1694995200000 | 1349.65 |
| 1695081600000 | 1353.6 |
| 1695168000000 | 1364.39 |
| 1695254400000 | 1343.48 |
| 1695340800000 | 1343.77 |
| 1695600000000 | 1328.16 |
| 1695686400000 | 1323.43 |
| 1695772800000 | 1317.05 |
| 1695859200000 | 1328.59 |
| 1695945600000 | 1329.47 |
| 1696204800000 | 1304.04 |
| 1696291200000 | 1292.78 |
| 1696377600000 | 1285.96 |
| 1696464000000 | 1297.67 |
| 1696550400000 | 1309.89 |
| 1696809600000 | 1314.01 |
| 1696896000000 | 1340.3 |
| 1696982400000 | 1343.29 |
| 1697068800000 | 1339.85 |
| 1697155200000 | 1323.85 |
| 1697414400000 | 1333.33 |
| 1697500800000 | 1341.22 |
| 1697587200000 | 1321.03 |
| 1697673600000 | 1307.27 |
| 1697760000000 | 1291.04 |
| 1698019200000 | 1291.54 |
| 1698105600000 | 1291.66 |
| 1698192000000 | 1292.47 |
| 1698278400000 | 1280.64 |
| 1698364800000 | 1272.05 |
| 1698624000000 | 1279.27 |
| 1698710400000 | 1274.79 |
| 1698796800000 | 1276.66 |
| 1698883200000 | 1300.44 |
| 1698969600000 | 1311.89 |
| 1699228800000 | 1314.65 |
| 1699315200000 | 1302.38 |
| 1699401600000 | 1300.26 |
| 1699488000000 | 1312.43 |
| 1699574400000 | 1285.03 |
| 1699833600000 | 1302.66 |
| 1699920000000 | 1325.14 |
| 1700006400000 | 1331.7 |
| 1700092800000 | 1320.24 |
| 1700179200000 | 1336.67 |
| 1700438400000 | 1342.22 |
| 1700524800000 | 1344.97 |
| 1700611200000 | 1333.47 |
| 1700697600000 | 1348.23 |
| 1700784000000 | 1356.58 |
| 1701043200000 | 1350.17 |
| 1701129600000 | 1356.87 |
| 1701216000000 | 1352.04 |
| 1701302400000 | 1353.48 |
| 1701388800000 | 1363.43 |
| 1701648000000 | 1357.63 |
| 1701734400000 | 1353.97 |
| 1701820800000 | 1353.02 |
| 1701907200000 | 1349.76 |
| 1701993600000 | 1359.54 |
| 1702252800000 | 1358.63 |
| 1702339200000 | 1361.4 |
| 1702425600000 | 1359.97 |
| 1702512000000 | 1401.97 |
| 1702598400000 | 1380.03 |
| 1702857600000 | 1383.34 |
| 1702944000000 | 1398.2 |
| 1703030400000 | 1404.34 |
| 1703116800000 | 1400.96 |
| 1703203200000 | 1407.08 |
| 1703462400000 | 1407.08 |
| 1703548800000 | 1406.4 |
| 1703635200000 | 1420.41 |
| 1703721600000 | 1418.3 |
| 1703808000000 | 1417.03 |
| 1704153600000 | 1402.31 |
| 1704240000000 | 1395.44 |
| 1704326400000 | 1410.33 |
| 1704412800000 | 1409.64 |
| 1704672000000 | 1409.1 |
| 1704758400000 | 1401.74 |
| 1704844800000 | 1402.48 |
| 1704931200000 | 1388.74 |
| 1705017600000 | 1402.55 |
| 1705276800000 | 1394.33 |
| 1705363200000 | 1380.91 |
| 1705449600000 | 1363.76 |
| 1705536000000 | 1368.89 |
| 1705622400000 | 1369.79 |
| 1705881600000 | 1378.08 |
| 1705968000000 | 1369.31 |
| 1706054400000 | 1386.41 |
| 1706140800000 | 1382.13 |
| 1706227200000 | 1402.85 |
| 1706486400000 | 1399.3 |
| 1706572800000 | 1404.63 |
| 1706659200000 | 1406.48 |
| 1706745600000 | 1401.57 |
| 1706832000000 | 1397.25 |
| 1707091200000 | 1382.23 |
| 1707177600000 | 1401.62 |
| 1707264000000 | 1401.18 |
| 1707350400000 | 1391.08 |
| 1707436800000 | 1391.9 |
| 1707696000000 | 1388.21 |
| 1707782400000 | 1376.81 |
| 1707868800000 | 1382.04 |
| 1707955200000 | 1393.41 |
| 1708041600000 | 1413.68 |
| 1708300800000 | 1418.67 |
| 1708387200000 | 1421.31 |
| 1708473600000 | 1404.12 |
| 1708560000000 | 1413.3 |
| 1708646400000 | 1424.21 |
| 1708905600000 | 1421.82 |
| 1708992000000 | 1422.98 |
| 1709078400000 | 1408.14 |
| 1709164800000 | 1411.32 |
| 1709251200000 | 1420.74 |
| 1709510400000 | 1418.68 |
| 1709596800000 | 1422.11 |
| 1709683200000 | 1429.54 |
| 1709769600000 | 1441.93 |
| 1709856000000 | 1444.48 |
| 1710115200000 | 1437.65 |
| 1710201600000 | 1451.02 |
| 1710288000000 | 1457.95 |
| 1710374400000 | 1449.47 |
| 1710460800000 | 1443.76 |
| 1710720000000 | 1444 |
| 1710806400000 | 1443.73 |
| 1710892800000 | 1443.81 |
| 1710979200000 | 1465.42 |
| 1711065600000 | 1464.99 |
| 1711324800000 | 1468.13 |
| 1711411200000 | 1469.53 |
| 1711497600000 | 1468.91 |
| 1711584000000 | 1474.04 |
| 1711670400000 | 1474.04 |
| 1711929600000 | 1465.86 |
| 1712016000000 | 1463.11 |
| 1712102400000 | 1471.37 |
| 1712188800000 | 1482.97 |
| 1712275200000 | 1467.09 |
| 1712534400000 | 1476.48 |
| 1712620800000 | 1477.79 |
| 1712707200000 | 1471.92 |
| 1712793600000 | 1464.52 |
| 1712880000000 | 1468.57 |
| 1713139200000 | 1463.22 |
| 1713225600000 | 1436.17 |
| 1713312000000 | 1440.46 |
| 1713398400000 | 1442.66 |
| 1713484800000 | 1443.48 |
| 1713744000000 | 1453.65 |
| 1713830400000 | 1470.57 |
| 1713916800000 | 1469.85 |
| 1714003200000 | 1478.33 |
| 1714089600000 | 1484.15 |
| 1714348800000 | 1496.17 |
| 1714435200000 | 1493.69 |
| 1714521600000 | 1487.11 |
| 1714608000000 | 1493.68 |
| 1714694400000 | 1506.63 |
| 1714953600000 | 1511.63 |
| 1715040000000 | 1524.04 |
| 1715126400000 | 1523.83 |
| 1715212800000 | 1530.42 |
| 1715299200000 | 1541.96 |
| 1715558400000 | 1544.04 |
| 1715644800000 | 1549.46 |
| 1715731200000 | 1558.88 |
| 1715817600000 | 1560.42 |
| 1715904000000 | 1558.86 |
| 1716163200000 | 1562.18 |
| 1716249600000 | 1562.77 |
| 1716336000000 | 1554.23 |
| 1716422400000 | 1548.19 |
| 1716508800000 | 1548.25 |
| 1716768000000 | 1553.41 |
| 1716854400000 | 1539.05 |
| 1716940800000 | 1518.64 |
| 1717027200000 | 1528.35 |
| 1717113600000 | 1537.12 |
| 1717372800000 | 1537.41 |
| 1717459200000 | 1529.77 |
| 1717545600000 | 1531.88 |
| 1717632000000 | 1542.41 |
| 1717718400000 | 1530.68 |
| 1717977600000 | 1529.03 |
| 1718064000000 | 1514.13 |
| 1718150400000 | 1541.62 |
| 1718236800000 | 1521.79 |
| 1718323200000 | 1503.83 |
| 1718582400000 | 1506.66 |
| 1718668800000 | 1516.8 |
| 1718755200000 | 1523.88 |
| 1718841600000 | 1530.4 |
| 1718928000000 | 1517.31 |
| 1719187200000 | 1532.84 |
| 1719273600000 | 1524.72 |
| 1719360000000 | 1513.9 |
| 1719446400000 | 1509.27 |
| 1719532800000 | 1506.45 |
| 1719792000000 | 1506.49 |
| 1719878400000 | 1503.9 |
| 1719964800000 | 1522.17 |
| 1720051200000 | 1534.37 |
| 1720137600000 | 1529.1 |
| 1720396800000 | 1530.67 |
| 1720483200000 | 1515.93 |
| 1720569600000 | 1528.84 |
| 1720656000000 | 1545.16 |
| 1720742400000 | 1559.83 |
| 1721001600000 | 1545.6 |
| 1721088000000 | 1538.47 |
| 1721174400000 | 1549.55 |
| 1721260800000 | 1547.1 |
| 1721347200000 | 1530.08 |
| 1721606400000 | 1539.31 |
| 1721692800000 | 1533.59 |
| 1721779200000 | 1532.2 |
| 1721865600000 | 1528.98 |
| 1721952000000 | 1544.61 |
| 1722211200000 | 1541.89 |
| 1722297600000 | 1536.78 |
| 1722384000000 | 1557.64 |
| 1722470400000 | 1538.13 |
| 1722556800000 | 1518.3 |
| 1722816000000 | 1482.56 |
| 1722902400000 | 1479.3 |
| 1722988800000 | 1505.46 |
| 1723075200000 | 1504.84 |
| 1723161600000 | 1515.45 |
| 1723420800000 | 1526.47 |
| 1723507200000 | 1535.44 |
| 1723593600000 | 1548.63 |
| 1723680000000 | 1565.05 |
| 1723766400000 | 1563.35 |
| 1724025600000 | 1582.16 |
| 1724112000000 | 1571.97 |
| 1724198400000 | 1578.65 |
| 1724284800000 | 1582.94 |
| 1724371200000 | 1599.28 |
| 1724630400000 | 1602.48 |
| 1724716800000 | 1609.56 |
| 1724803200000 | 1609.03 |
| 1724889600000 | 1610.25 |
| 1724976000000 | 1607.39 |
| 1725235200000 | 1603.61 |
| 1725321600000 | 1583.36 |
| 1725408000000 | 1585.63 |
| 1725494400000 | 1574.52 |
| 1725580800000 | 1566.62 |
| 1725840000000 | 1572.71 |
| 1725926400000 | 1557.51 |
| 1726012800000 | 1549.87 |
| 1726099200000 | 1566.81 |
| 1726185600000 | 1581.03 |
| 1726444800000 | 1587.62 |
| 1726531200000 | 1591.24 |
| 1726617600000 | 1585.18 |
| 1726704000000 | 1606.15 |
| 1726790400000 | 1588.3 |
| 1727049600000 | 1602.28 |
| 1727136000000 | 1609.56 |
| 1727222400000 | 1604.6 |
| 1727308800000 | 1611.9 |
| 1727395200000 | 1621.75 |
| 1727654400000 | 1606.83 |
| 1727740800000 | 1600.36 |
| 1727827200000 | 1601.88 |
| 1727913600000 | 1583.9 |
| 1728000000000 | 1582.88 |
| 1728259200000 | 1584.01 |
| 1728345600000 | 1562.76 |
| 1728432000000 | 1569.87 |
| 1728518400000 | 1566.87 |
| 1728604800000 | 1571.42 |
| 1728864000000 | 1577.97 |
| 1728950400000 | 1570.94 |
| 1729036800000 | 1575.5 |
| 1729123200000 | 1583.93 |
| 1729209600000 | 1584.19 |
| 1729468800000 | 1573.38 |
| 1729555200000 | 1569.78 |
| 1729641600000 | 1559.57 |
| 1729728000000 | 1558.36 |
| 1729814400000 | 1562.61 |
| 1730073600000 | 1567.81 |
| 1730160000000 | 1559.35 |
| 1730246400000 | 1547.13 |
| 1730332800000 | 1522.81 |
| 1730419200000 | 1547.75 |
| 1730678400000 | 1551.08 |
| 1730764800000 | 1549.15 |
| 1730851200000 | 1538.75 |
| 1730937600000 | 1551.93 |
| 1731024000000 | 1532.67 |
| 1731283200000 | 1535.15 |
| 1731369600000 | 1503.08 |
| 1731456000000 | 1500.03 |
| 1731542400000 | 1508.04 |
| 1731628800000 | 1493.16 |
| 1731888000000 | 1504.13 |
| 1731974400000 | 1506.02 |
| 1732060800000 | 1501.75 |
| 1732147200000 | 1511.97 |
| 1732233600000 | 1522.97 |
| 1732492800000 | 1530.64 |
| 1732579200000 | 1526.16 |
| 1732665600000 | 1541.23 |
| 1732752000000 | 1542.15 |
| 1732838400000 | 1546.33 |
| 1733097600000 | 1540.56 |
| 1733184000000 | 1556.31 |
| 1733270400000 | 1557.01 |
| 1733356800000 | 1564.47 |
| 1733443200000 | 1557.2 |
| 1733702400000 | 1573.97 |
| 1733788800000 | 1552.53 |
| 1733875200000 | 1556.89 |
| 1733961600000 | 1550.86 |
| 1734048000000 | 1538.62 |
| 1734307200000 | 1541.01 |
| 1734393600000 | 1530.83 |
| 1734480000000 | 1530.26 |
| 1734566400000 | 1498 |
| 1734652800000 | 1493.48 |
| 1734912000000 | 1494.15 |
| 1734998400000 | 1503.25 |
| 1735084800000 | 1503.25 |
| 1735171200000 | 1500.33 |
| 1735257600000 | 1511.27 |
| 1735516800000 | 1497.52 |
| 1735603200000 | 1508.64 |
| 1735776000000 | 1508.02 |
| 1735862400000 | 1505.53 |
| 1736121600000 | 1524.22 |
| 1736208000000 | 1522.72 |
| 1736294400000 | 1508.37 |
| 1736380800000 | 1518.57 |
| 1736467200000 | 1499.2 |
| 1736726400000 | 1482.99 |
| 1736812800000 | 1482.95 |
| 1736899200000 | 1504.16 |
| 1736985600000 | 1520.75 |
| 1737072000000 | 1535.14 |
| 1737331200000 | 1548.02 |
| 1737417600000 | 1554.17 |
| 1737504000000 | 1556.77 |
| 1737590400000 | 1559.16 |
| 1737676800000 | 1570.75 |
| 1737936000000 | 1569.98 |
| 1738022400000 | 1569.04 |
| 1738108800000 | 1571.72 |
| 1738195200000 | 1594.11 |
| 1738281600000 | 1594.84 |
| 1738540800000 | 1576.31 |
| 1738627200000 | 1580.81 |
| 1738713600000 | 1594.14 |
| 1738800000000 | 1599.79 |
| 1738886400000 | 1594.01 |
| 1739145600000 | 1604.02 |
| 1739232000000 | 1608.03 |
| 1739318400000 | 1617.34 |
| 1739404800000 | 1627.43 |
| 1739491200000 | 1634.42 |
| 1739750400000 | 1640.27 |
| 1739836800000 | 1643.77 |
| 1739923200000 | 1629.58 |
| 1740009600000 | 1628.36 |
| 1740096000000 | 1623.66 |
| 1740355200000 | 1619.75 |
| 1740441600000 | 1627.11 |
| 1740528000000 | 1640.01 |
| 1740614400000 | 1639.36 |
| 1740700800000 | 1642.22 |
| 1740960000000 | 1669.59 |
| 1741046400000 | 1648.71 |
| 1741132800000 | 1667.47 |
| 1741219200000 | 1660.54 |
| 1741305600000 | 1664.76 |
| 1741564800000 | 1644.11 |
| 1741651200000 | 1630.85 |
| 1741737600000 | 1642.97 |
| 1741824000000 | 1643.32 |
| 1741910400000 | 1659.32 |
| 1742169600000 | 1676.97 |
| 1742256000000 | 1680.9 |
| 1742342400000 | 1679.15 |
| 1742428800000 | 1677.65 |
| 1742515200000 | 1658.21 |
| 1742774400000 | 1655.59 |
| 1742860800000 | 1663.47 |
| 1742947200000 | 1660.99 |
| 1743033600000 | 1667.89 |
| 1743120000000 | 1662.59 |
| 1743379200000 | 1642.61 |
| 1743465600000 | 1655.29 |
| 1743552000000 | 1653.37 |
| 1743638400000 | 1624.17 |
| 1743724800000 | 1536.33 |
| 1743984000000 | 1444.27 |
| 1744070400000 | 1483.06 |
| 1744156800000 | 1437.22 |
| 1744243200000 | 1506.39 |
| 1744329600000 | 1523.14 |
| 1744588800000 | 1571.53 |
| 1744675200000 | 1599.48 |
| 1744761600000 | 1602.89 |
| 1744848000000 | 1599.6 |
| 1744934400000 | 1599.6 |
| 1745193600000 | 1618.84 |
| 1745280000000 | 1625.66 |
| 1745366400000 | 1628.5 |
| 1745452800000 | 1636.88 |
| 1745539200000 | 1639.3 |
| 1745798400000 | 1649.69 |
| 1745884800000 | 1658.45 |
| 1745971200000 | 1661.33 |
| 1746057600000 | 1654.51 |
| 1746144000000 | 1680.11 |
| 1746403200000 | 1675.04 |
| 1746489600000 | 1685.83 |
| 1746576000000 | 1675.44 |
| 1746662400000 | 1666.62 |
| 1746748800000 | 1670.35 |
| 1747008000000 | 1672.85 |
| 1747094400000 | 1680.21 |
| 1747180800000 | 1680.27 |
| 1747267200000 | 1689.99 |
| 1747353600000 | 1698.19 |
| 1747612800000 | 1711.85 |
| 1747699200000 | 1725.57 |
| 1747785600000 | 1733.26 |
| 1747872000000 | 1720.78 |
| 1747958400000 | 1724.93 |
| 1748217600000 | 1734.63 |
| 1748304000000 | 1740.14 |
| 1748390400000 | 1723.92 |
| 1748476800000 | 1724.77 |
| 1748563200000 | 1736.81 |
| 1748822400000 | 1744.41 |
| 1748908800000 | 1746.72 |
| 1748995200000 | 1757.26 |
| 1749081600000 | 1762.94 |
| 1749168000000 | 1760.06 |
| 1749427200000 | 1763.98 |
| 1749513600000 | 1765.04 |
| 1749600000000 | 1770.95 |
| 1749686400000 | 1782.11 |
| 1749772800000 | 1771.88 |
| 1750032000000 | 1778.69 |
| 1750118400000 | 1760.1 |
| 1750204800000 | 1751.6 |
| 1750291200000 | 1741.01 |
| 1750377600000 | 1741.7 |
| 1750636800000 | 1743.05 |
| 1750723200000 | 1755.47 |
| 1750809600000 | 1748.59 |
| 1750896000000 | 1771.78 |
| 1750982400000 | 1782.79 |
| 1751241600000 | 1772.28 |
| 1751328000000 | 1780.32 |
| 1751414400000 | 1772.97 |
| 1751500800000 | 1785.45 |
| 1751587200000 | 1785.4 |
| 1751846400000 | 1779.83 |
| 1751932800000 | 1781.42 |
| 1752019200000 | 1789.27 |
| 1752105600000 | 1809.98 |
| 1752192000000 | 1796.58 |
| 1752451200000 | 1798.14 |
| 1752537600000 | 1781.69 |
| 1752624000000 | 1779.04 |
| 1752710400000 | 1788.59 |
| 1752796800000 | 1796.4 |
| 1753056000000 | 1804.02 |
| 1753142400000 | 1808.21 |
| 1753228800000 | 1827.52 |
| 1753315200000 | 1840.88 |
| 1753401600000 | 1820 |
| 1753660800000 | 1811.32 |
| 1753747200000 | 1810.19 |
| 1753833600000 | 1804.24 |
| 1753920000000 | 1794.97 |
| 1754006400000 | 1786.36 |
| 1754265600000 | 1798.62 |
| 1754352000000 | 1803.08 |
| 1754438400000 | 1813.38 |
| 1754524800000 | 1815.53 |
| 1754611200000 | 1818.24 |
| 1754870400000 | 1818.35 |
| 1754956800000 | 1833.14 |
| 1755043200000 | 1846.87 |
| 1755129600000 | 1852.35 |
| 1755216000000 | 1846.05 |
| 1755475200000 | 1845.09 |
| 1755561600000 | 1849.83 |
| 1755648000000 | 1863.58 |
| 1755734400000 | 1862.54 |
| 1755820800000 | 1879.59 |
| 1756080000000 | 1878.14 |
| 1756166400000 | 1861.67 |
| 1756252800000 | 1858.91 |
| 1756339200000 | 1860.68 |
| 1756425600000 | 1858.36 |
| 1756684800000 | 1864.31 |
| 1756771200000 | 1830.24 |
| 1756857600000 | 1847.56 |
| 1756944000000 | 1850.9 |
| 1757030400000 | 1863.83 |
| 1757289600000 | 1869.66 |
| 1757376000000 | 1873.36 |
| 1757462400000 | 1871.02 |
| 1757548800000 | 1887.87 |
| 1757635200000 | 1882.39 |
| 1757894400000 | 1880.87 |
| 1757980800000 | 1876.47 |
| 1758067200000 | 1876.69 |
| 1758153600000 | 1866.89 |
| 1758240000000 | 1855.3 |
| 1758499200000 | 1860.74 |
| 1758585600000 | 1863.66 |
| 1758672000000 | 1859.86 |
| 1758758400000 | 1840.69 |
| 1758844800000 | 1861.79 |
| 1759104000000 | 1867.78 |
| 1759190400000 | 1883.68 |
| 1759276800000 | 1915.19 |
| 1759363200000 | 1899.21 |
| 1759449600000 | 1919.49 |
| 1759708800000 | 1918.35 |
| 1759795200000 | 1913.72 |
| 1759881600000 | 1923.62 |
| 1759968000000 | 1904.05 |
| 1760054400000 | 1878.74 |
| 1760313600000 | 1883.55 |
| 1760400000000 | 1876.59 |
| 1760486400000 | 1879.95 |
| 1760572800000 | 1892.54 |
| 1760659200000 | 1871.59 |
| 1760918400000 | 1885.98 |
| 1761004800000 | 1885.25 |
| 1761091200000 | 1896.88 |
| 1761177600000 | 1906.4 |
| 1761264000000 | 1915.48 |
| 1761523200000 | 1919.32 |
| 1761609600000 | 1922.23 |
| 1761696000000 | 1929.99 |
| 1761782400000 | 1915.59 |
| 1761868800000 | 1905.46 |
| 1762128000000 | 1903.35 |
| 1762214400000 | 1891.56 |
| 1762300800000 | 1903.3 |
| 1762387200000 | 1901.36 |
| 1762473600000 | 1900 |
| 1762732800000 | 1918.88 |
| 1762819200000 | 1948.08 |
| 1762905600000 | 1939.79 |
| 1762992000000 | 1931.31 |
| 1763078400000 | 1908.44 |
| 1763337600000 | 1910.11 |
| 1763424000000 | 1879.92 |
| 1763510400000 | 1862.84 |
| 1763596800000 | 1870.58 |
| 1763683200000 | 1870.29 |
| 1763942400000 | 1870.92 |
| 1764028800000 | 1894.32 |
| 1764115200000 | 1913.61 |
| 1764201600000 | 1913.96 |
| 1764288000000 | 1921.77 |
| 1764547200000 | 1918.19 |
| 1764633600000 | 1909.59 |
| 1764720000000 | 1930.64 |
| 1764806400000 | 1940.67 |
| 1764892800000 | 1927.73 |
| 1765152000000 | 1920.21 |
| 1765238400000 | 1915.34 |
| 1765324800000 | 1922.12 |
| 1765411200000 | 1947.89 |
| 1765497600000 | 1925.59 |
| 1765756800000 | 1950.46 |
| 1765843200000 | 1938.97 |
| 1765929600000 | 1952.68 |
| 1766016000000 | 1965.05 |
| 1766102400000 | 1972.75 |
| 1766361600000 | 1980.17 |
| 1766448000000 | 1988 |
| 1766534400000 | 1987.88 |
| 1766620800000 | 1987.88 |
| 1766707200000 | 1987.91 |
| 1766966400000 | 1987.39 |
| 1767052800000 | 1996.8 |
| 1767139200000 | 1991.68 |
| 1767312000000 | 2000.87 |
| 1767571200000 | 2011.61 |
| 1767657600000 | 2038.92 |
| 1767744000000 | 2021.11 |
| 1767830400000 | 2013.92 |
| 1767916800000 | 2029.09 |
| 1768176000000 | 2043.43 |
| 1768262400000 | 2037.38 |
| 1768348800000 | 2051.31 |
| 1768435200000 | 2049.98 |
| 1768521600000 | 2047.35 |
| 1768780800000 | 2041.45 |
| 1768867200000 | 2033.75 |
| 1768953600000 | 2034.33 |
| 1769040000000 | 2044.54 |
| 1769126400000 | 2059.43 |
| 1769385600000 | 2079.74 |
| 1769472000000 | 2094.57 |
| 1769558400000 | 2086.42 |
| 1769644800000 | 2088.18 |
| 1769731200000 | 2090.81 |
| 1769990400000 | 2098.54 |
| 1770076800000 | 2100.07 |
| 1770163200000 | 2114.34 |
| 1770249600000 | 2084.34 |
| 1770336000000 | 2108.73 |
| 1770595200000 | 2126.75 |
| 1770681600000 | 2122.69 |
| 1770768000000 | 2140.83 |
| 1770854400000 | 2129.7199 |
| 1770940800000 | 2136.7 |
| 1771200000000 | 2142.27 |
| 1771286400000 | 2136.16 |
| 1771372800000 | 2169.6 |
| 1771459200000 | 2152.7 |
| 1771545600000 | 2170.85 |
| 1771804800000 | 2170.36 |
| 1771891200000 | 2173.88 |
| 1771977600000 | 2200.35 |
| 1772064000000 | 2204.83 |
| 1772150400000 | 2213.11 |
| STOXX UK Foreign Focus | STOXX UK Universal All Cap | |
|---|---|---|
| 2019 | 19.631916501952 | 22.9912302755 |
| 2020 | -7.7153196867433 | -8.0907911935523 |
| 2021 | 21.981331335655 | 16.898130842014 |
| 2022 | -3.7542180020393 | -9.7209112626002 |
| 2023 | 15.538215677639 | 14.728034282912 |
| 2024 | 6.4393794306616 | 7.5522967435044 |
| 2025 | 32.018241595082 | 33.24339657665 |
| 2026 | 82.463612227377 | 87.586992171261 |
Methodology
The parent index of the STOXX UK Focus indices is the STOXX UK. Index constituents are selected from the eligible list of companies as follows:
1. STOXX UK Domestic Focus Index: From the Universe, only companies with 50% or more domestic geographical revenue will be included in the Domestic Index.
2. STOXX UK Foreign Focus Index: From the Universe, the remaining companies which were not included in the Domestic Index, will form the Foreign Index.
The index is reviewed semi-annually in June and December.
| Index | ISIN | Symbol | Bloomberg | Reuters |
|---|---|---|---|---|
| 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.