Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
THEME INDICES
STOXX Global Digitalisation
- Current
- November 2025
- October 2025
- September 2025
- August 2025
- July 2025
- June 2025
- May 2025
- April 2025
- March 2025
- February 2025
- January 2025
- December 2024
- November 2024
- October 2024
- September 2024
- July 2024
- June 2024
- May 2024
- April 2024
- March 2024
- February 2024
- January 2024
- December 2023
- November 2023
- October 2023
- September 2023
Index Description
The STOXX Global Thematic indices are comprised of companies from selected markets exposed to a defined set of themes: Ageing Population, Automation & Robotics, Digitalisation, Breakthrough Healthcare. These companies operate in business areas that actively participate in social, economic and environmental changes and drive long-term structural trends. To be eligible, companies must derive 50% or more of their revenues from businesses that fall under respective themes. FactSet Revere data is used for a granular breakdown of the revenue sources of the companies in the screening process. This in turn allows enhanced precision in the thematic investment approach and in the selection of companies with substantial exposure to the targeted themes. STOXX Global Thematic indices are also taking ESG considerations into account. Companies that are non-compliant with the Global Standards Screening (GSS), involved in Controversial Weapons activities, or display a Severe (Category 5) Controversy Rating, as identified by Sustainalytics, are excluded. Additional exclusion filters are incorporated, screening companies for involvement in Weapons (Small Arms and Military Contracting), Unconventional Oil & Gas (Arctic Oil and Gas Exploration, Oil Sands and Shale Energy), Conventional Oil & Gas, Thermal Coal, Nuclear Power and Tobacco.
Key facts
- Index allows targeted investment in Digitalisation - a long-term structural trend.
- Based on FactSet Revere data for a detailed revenue breakdown
- Inclusion of size and liquidity filters to ensure replicability of the index
- Leveraging sustainability data from leading provider (Sustainalytics) to avoid exposure to companies engaged in controversial activities
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 Global Digitalisation | N/A | 10.8 | 0.1 | 0.0 | 0.3 | 0.0 | 2.5 | 0.0 | 22.5 |
| STOXX Global Total Market | 82,014.3 | 69,236.8 | 6.0 | 0.6 | 2,550.6 | 0.0 | 3.7 | 0.0 | 2.6 |
Supersector weighting (top 10)
| Technology | 44.5 |
|---|---|
| Industrial Goods and Services | 29.2 |
| Retail | 8.1 |
| Real Estate | 7.3 |
| Media | 3.8 |
| Consumer Products and Services | 3.7 |
| Financial Services | 2.4 |
| Telecommunications | 0.5 |
| Personal Care, Drug and Grocery Stores | 0.3 |
| Travel and Leisure | 0.2 |
Country weighting
| USA | 75.1 |
|---|---|
| Japan | 6.3 |
| Germany | 2.9 |
| South Korea | 2.7 |
| UK | 2.6 |
| Netherlands | 2.5 |
| Australia | 2.3 |
| South Africa | 1.5 |
| France | 1.5 |
| Switzerland | 0.6 |
Risk and return figures1
| Index returns | Return (%) | Annualized return (%) | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
| STOXX Global Digitalisation | 4.8 | 26.5 | 26.5 | -6.1 | 57.2 | N/A | N/A | 27.0 | -2.1 | 9.6 |
| STOXX Global Total Market | 4.1 | 18.2 | 18.2 | 31.5 | 78.8 | N/A | N/A | 18.5 | 9.7 | 12.5 |
| Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
| STOXX Global Digitalisation | N/A | N/A | 16.2 | 21.6 | 22.2 | N/A | N/A | 1.2 | -0.1 | 0.4 |
| STOXX Global Total Market | N/A | N/A | 10.4 | 13.4 | 16.8 | N/A | N/A | 1.3 | 0.6 | 0.7 |
| Index to benchmark | Correlation | Tracking error (%) | ||||||||
| STOXX Global Digitalisation | 0.9 | 0.9 | 0.9 | 0.9 | 0.9 | 5.4 | 8.4 | 8.4 | 11.5 | 10.5 |
| Index to benchmark | Beta | Annualized information ratio | ||||||||
| STOXX Global Digitalisation | 1.3 | 1.4 | 1.4 | 1.4 | 1.2 | 1.8 | 0.9 | 0.9 | -0.9 | -0.2 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(EUR, Net Return), all data as of December 29, 2023
THEME INDICES
STOXX Global Digitalisation
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 Global Digitalisation | 98.8 | 27.7 | 25.2 | 24.2 | 4.4 | 0.8 | 2.5 | 25.7 |
| STOXX Global Total Market | -1.1 | 15.1 | 15.0 | 14.3 | 0.2 | 2.0 | 1.4 | 6.3 |
Performance and annual returns
| STOXX Global Digitalisation | |
|---|---|
| 1308528000000 | 1000 |
| 1308614400000 | 1021.36 |
| 1308700800000 | 1013.94 |
| 1308787200000 | 1024.89 |
| 1308873600000 | 1019.14 |
| 1309132800000 | 1015.85 |
| 1309219200000 | 1022.71 |
| 1309305600000 | 1036.05 |
| 1309392000000 | 1041.75 |
| 1309478400000 | 1050.71 |
| 1309737600000 | 1053.14 |
| 1309824000000 | 1058.1 |
| 1309910400000 | 1071.54 |
| 1309996800000 | 1075 |
| 1310083200000 | 1083.27 |
| 1310342400000 | 1078.33 |
| 1310428800000 | 1068.26 |
| 1310515200000 | 1068.51 |
| 1310601600000 | 1059.53 |
| 1310688000000 | 1061.81 |
| 1310947200000 | 1057.47 |
| 1311033600000 | 1064.09 |
| 1311120000000 | 1051.7 |
| 1311206400000 | 1041.94 |
| 1311292800000 | 1054.7 |
| 1311552000000 | 1047.86 |
| 1311638400000 | 1041.21 |
| 1311724800000 | 1030.52 |
| 1311811200000 | 1030.97 |
| 1311897600000 | 1015.88 |
| 1312156800000 | 1025.49 |
| 1312243200000 | 998.61 |
| 1312329600000 | 998.1 |
| 1312416000000 | 958.57 |
| 1312502400000 | 940.12 |
| 1312761600000 | 882.73 |
| 1312848000000 | 905.64 |
| 1312934400000 | 893.93 |
| 1313020800000 | 921.57 |
| 1313107200000 | 936.36 |
| 1313366400000 | 938.33 |
| 1313452800000 | 927.22 |
| 1313539200000 | 921.75 |
| 1313625600000 | 886.78 |
| 1313712000000 | 866.71 |
| 1313971200000 | 867.4 |
| 1314057600000 | 893.09 |
| 1314144000000 | 891.56 |
| 1314230400000 | 885.79 |
| 1314316800000 | 903.78 |
| 1314576000000 | 917.63 |
| 1314662400000 | 934.13 |
| 1314748800000 | 947.18 |
| 1314835200000 | 948.53 |
| 1314921600000 | 930.8 |
| 1315180800000 | 926.77 |
| 1315267200000 | 922.05 |
| 1315353600000 | 953.61 |
| 1315440000000 | 953.7 |
| 1315526400000 | 944.73 |
| 1315785600000 | 948.5 |
| 1315872000000 | 953.97 |
| 1315958400000 | 961.89 |
| 1316044800000 | 964.79 |
| 1316131200000 | 979.36 |
| 1316390400000 | 974.14 |
| 1316476800000 | 955.94 |
| 1316563200000 | 942.9 |
| 1316649600000 | 918.17 |
| 1316736000000 | 921.13 |
| 1316995200000 | 930.8 |
| 1317081600000 | 944.17 |
| 1317168000000 | 929.21 |
| 1317254400000 | 926.99 |
| 1317340800000 | 921.7 |
| 1317600000000 | 904.48 |
| 1317686400000 | 918.44 |
| 1317772800000 | 935.94 |
| 1317859200000 | 952.3 |
| 1317945600000 | 943.45 |
| 1318204800000 | 958.64 |
| 1318291200000 | 964.06 |
| 1318377600000 | 960.32 |
| 1318464000000 | 973.11 |
| 1318550400000 | 977.74 |
| 1318809600000 | 971.02 |
| 1318896000000 | 984.22 |
| 1318982400000 | 966.94 |
| 1319068800000 | 968.23 |
| 1319155200000 | 964.91 |
| 1319414400000 | 991.71 |
| 1319500800000 | 977.43 |
| 1319587200000 | 985.76 |
| 1319673600000 | 999.32 |
| 1319760000000 | 1003.09 |
| 1320019200000 | 998.11 |
| 1320105600000 | 980.52 |
| 1320192000000 | 986.02 |
| 1320278400000 | 1009.13 |
| 1320364800000 | 1011.46 |
| 1320624000000 | 1011.53 |
| 1320710400000 | 1014.93 |
| 1320796800000 | 1005.69 |
| 1320883200000 | 1000.8 |
| 1320969600000 | 1010.27 |
| 1321228800000 | 1013.74 |
| 1321315200000 | 1022.3 |
| 1321401600000 | 1009.55 |
| 1321488000000 | 992.99 |
| 1321574400000 | 982.67 |
| 1321833600000 | 961.14 |
| 1321920000000 | 957.02 |
| 1322006400000 | 945.28 |
| 1322092800000 | 944.37 |
| 1322179200000 | 942.46 |
| 1322438400000 | 966.47 |
| 1322524800000 | 969.9 |
| 1322611200000 | 992.89 |
| 1322697600000 | 993.53 |
| 1322784000000 | 998.78 |
| 1323043200000 | 1006.32 |
| 1323129600000 | 1003.95 |
| 1323216000000 | 1005.46 |
| 1323302400000 | 994.35 |
| 1323388800000 | 1002.33 |
| 1323648000000 | 999.05 |
| 1323734400000 | 995.95 |
| 1323820800000 | 984.98 |
| 1323907200000 | 984.91 |
| 1323993600000 | 988.74 |
| 1324252800000 | 971.84 |
| 1324339200000 | 990.26 |
| 1324425600000 | 985.23 |
| 1324512000000 | 990.87 |
| 1324598400000 | 998.96 |
| 1324944000000 | 998.58 |
| 1325030400000 | 996.06 |
| 1325116800000 | 1004.9 |
| 1325203200000 | 1000.68 |
| 1325462400000 | 1003.06 |
| 1325548800000 | 1011.15 |
| 1325635200000 | 1013.2 |
| 1325721600000 | 1018.27 |
| 1325808000000 | 1018.42 |
| 1326067200000 | 1020.95 |
| 1326153600000 | 1029.02 |
| 1326240000000 | 1038.58 |
| 1326326400000 | 1033.13 |
| 1326412800000 | 1033.49 |
| 1326672000000 | 1034.77 |
| 1326758400000 | 1034.5 |
| 1326844800000 | 1042.6 |
| 1326931200000 | 1049.86 |
| 1327017600000 | 1046.09 |
| 1327276800000 | 1038.91 |
| 1327363200000 | 1047.3 |
| 1327449600000 | 1052.96 |
| 1327536000000 | 1040.35 |
| 1327622400000 | 1047.5 |
| 1327881600000 | 1041.39 |
| 1327968000000 | 1048.99 |
| 1328054400000 | 1056.72 |
| 1328140800000 | 1065.28 |
| 1328227200000 | 1086.57 |
| 1328486400000 | 1088.3 |
| 1328572800000 | 1082.09 |
| 1328659200000 | 1084.07 |
| 1328745600000 | 1087.15 |
| 1328832000000 | 1085.48 |
| 1329091200000 | 1096.56 |
| 1329177600000 | 1102.92 |
| 1329264000000 | 1108.34 |
| 1329350400000 | 1118.89 |
| 1329436800000 | 1104.74 |
| 1329696000000 | 1105.26 |
| 1329782400000 | 1106.74 |
| 1329868800000 | 1106.1 |
| 1329955200000 | 1109.53 |
| 1330041600000 | 1105.6 |
| 1330300800000 | 1111.49 |
| 1330387200000 | 1114.07 |
| 1330473600000 | 1112.92 |
| 1330560000000 | 1122.34 |
| 1330646400000 | 1125.68 |
| 1330905600000 | 1114.18 |
| 1330992000000 | 1106.23 |
| 1331078400000 | 1112.58 |
| 1331164800000 | 1116.71 |
| 1331251200000 | 1134.66 |
| 1331510400000 | 1130.59 |
| 1331596800000 | 1147.99 |
| 1331683200000 | 1147.41 |
| 1331769600000 | 1152.19 |
| 1331856000000 | 1147.25 |
| 1332115200000 | 1146.1 |
| 1332201600000 | 1141.25 |
| 1332288000000 | 1150.55 |
| 1332374400000 | 1146.79 |
| 1332460800000 | 1147.6 |
| 1332720000000 | 1153.78 |
| 1332806400000 | 1152.58 |
| 1332892800000 | 1147.64 |
| 1332979200000 | 1150.19 |
| 1333065600000 | 1148.37 |
| 1333324800000 | 1157.05 |
| 1333411200000 | 1152.81 |
| 1333497600000 | 1153.44 |
| 1333584000000 | 1161.16 |
| 1334016000000 | 1135.39 |
| 1334102400000 | 1137.17 |
| 1334188800000 | 1152.06 |
| 1334275200000 | 1155.36 |
| 1334534400000 | 1151.39 |
| 1334620800000 | 1164.35 |
| 1334707200000 | 1166.53 |
| 1334793600000 | 1162.54 |
| 1334880000000 | 1149.17 |
| 1335139200000 | 1141.95 |
| 1335225600000 | 1132.69 |
| 1335312000000 | 1145.76 |
| 1335398400000 | 1154 |
| 1335484800000 | 1159.29 |
| 1335744000000 | 1155.22 |
| 1335830400000 | 1156.4 |
| 1335916800000 | 1164.58 |
| 1336003200000 | 1149.29 |
| 1336089600000 | 1132.81 |
| 1336348800000 | 1127.94 |
| 1336435200000 | 1123.43 |
| 1336521600000 | 1121.41 |
| 1336608000000 | 1117.24 |
| 1336694400000 | 1120.05 |
| 1336953600000 | 1114.49 |
| 1337040000000 | 1119.88 |
| 1337126400000 | 1111 |
| 1337212800000 | 1101.49 |
| 1337299200000 | 1079.56 |
| 1337558400000 | 1094.44 |
| 1337644800000 | 1097.57 |
| 1337731200000 | 1107.19 |
| 1337817600000 | 1100.37 |
| 1337904000000 | 1104.79 |
| 1338163200000 | 1106.53 |
| 1338249600000 | 1115.02 |
| 1338336000000 | 1112.89 |
| 1338422400000 | 1113.48 |
| 1338508800000 | 1084.71 |
| 1338768000000 | 1071.61 |
| 1338854400000 | 1086.99 |
| 1338940800000 | 1106.6 |
| 1339027200000 | 1105.42 |
| 1339113600000 | 1113.01 |
| 1339372800000 | 1104.65 |
| 1339459200000 | 1112.48 |
| 1339545600000 | 1096.42 |
| 1339632000000 | 1093.23 |
| 1339718400000 | 1107.88 |
| 1339977600000 | 1122.07 |
| 1340064000000 | 1125.34 |
| 1340150400000 | 1128.03 |
| 1340236800000 | 1115.02 |
| 1340323200000 | 1125.16 |
| 1340582400000 | 1113.14 |
| 1340668800000 | 1116.8 |
| 1340755200000 | 1126.51 |
| 1340841600000 | 1122 |
| 1340928000000 | 1137.42 |
| 1341187200000 | 1150.47 |
| 1341273600000 | 1159.06 |
| 1341360000000 | 1166.62 |
| 1341446400000 | 1177.06 |
| 1341532800000 | 1157.92 |
| 1341792000000 | 1149.86 |
| 1341878400000 | 1145.08 |
| 1341964800000 | 1144.7 |
| 1342051200000 | 1138.5 |
| 1342137600000 | 1147.41 |
| 1342396800000 | 1146.46 |
| 1342483200000 | 1147.25 |
| 1342569600000 | 1160.71 |
| 1342656000000 | 1177.96 |
| 1342742400000 | 1176.2 |
| 1343001600000 | 1157.63 |
| 1343088000000 | 1155.46 |
| 1343174400000 | 1149.05 |
| 1343260800000 | 1155.32 |
| 1343347200000 | 1163.28 |
| 1343606400000 | 1168.11 |
| 1343692800000 | 1156.01 |
| 1343779200000 | 1146.49 |
| 1343865600000 | 1148.01 |
| 1343952000000 | 1152.99 |
| 1344211200000 | 1161.34 |
| 1344297600000 | 1167.44 |
| 1344384000000 | 1173.07 |
| 1344470400000 | 1180.48 |
| 1344556800000 | 1180.68 |
| 1344816000000 | 1174.42 |
| 1344902400000 | 1171.58 |
| 1344988800000 | 1181.28 |
| 1345075200000 | 1190.66 |
| 1345161600000 | 1202.05 |
| 1345420800000 | 1197.06 |
| 1345507200000 | 1187.11 |
| 1345593600000 | 1184.24 |
| 1345680000000 | 1174.11 |
| 1345766400000 | 1178.57 |
| 1346025600000 | 1181.05 |
| 1346112000000 | 1179.28 |
| 1346198400000 | 1186.15 |
| 1346284800000 | 1175.84 |
| 1346371200000 | 1173.94 |
| 1346630400000 | 1178.96 |
| 1346716800000 | 1183.43 |
| 1346803200000 | 1177.72 |
| 1346889600000 | 1200.18 |
| 1346976000000 | 1194.2 |
| 1347235200000 | 1190.93 |
| 1347321600000 | 1188.66 |
| 1347408000000 | 1192.91 |
| 1347494400000 | 1203.29 |
| 1347580800000 | 1197.1 |
| 1347840000000 | 1188.28 |
| 1347926400000 | 1190.87 |
| 1348012800000 | 1196.51 |
| 1348099200000 | 1199.5 |
| 1348185600000 | 1195.88 |
| 1348444800000 | 1196.55 |
| 1348531200000 | 1185.57 |
| 1348617600000 | 1183.11 |
| 1348704000000 | 1193.98 |
| 1348790400000 | 1190.77 |
| 1349049600000 | 1187.32 |
| 1349136000000 | 1188.2 |
| 1349222400000 | 1193.16 |
| 1349308800000 | 1191.49 |
| 1349395200000 | 1187.06 |
| 1349654400000 | 1189.67 |
| 1349740800000 | 1178.58 |
| 1349827200000 | 1168.76 |
| 1349913600000 | 1167.73 |
| 1350000000000 | 1162.33 |
| 1350259200000 | 1167.78 |
| 1350345600000 | 1173.62 |
| 1350432000000 | 1161.36 |
| 1350518400000 | 1154.82 |
| 1350604800000 | 1148.45 |
| 1350864000000 | 1145.67 |
| 1350950400000 | 1152.17 |
| 1351036800000 | 1147.81 |
| 1351123200000 | 1150.86 |
| 1351209600000 | 1151.66 |
| 1351468800000 | 1151.7 |
| 1351555200000 | 1147.99 |
| 1351641600000 | 1149.87 |
| 1351728000000 | 1164.98 |
| 1351814400000 | 1166.6 |
| 1352073600000 | 1168.19 |
| 1352160000000 | 1177.19 |
| 1352246400000 | 1161.39 |
| 1352332800000 | 1153.89 |
| 1352419200000 | 1156.21 |
| 1352678400000 | 1153.41 |
| 1352764800000 | 1151.52 |
| 1352851200000 | 1137.03 |
| 1352937600000 | 1125.22 |
| 1353024000000 | 1131 |
| 1353283200000 | 1142.23 |
| 1353369600000 | 1146.37 |
| 1353456000000 | 1148.47 |
| 1353542400000 | 1146.75 |
| 1353628800000 | 1149.93 |
| 1353888000000 | 1151.56 |
| 1353974400000 | 1155.53 |
| 1354060800000 | 1162.18 |
| 1354147200000 | 1166.55 |
| 1354233600000 | 1166.29 |
| 1354492800000 | 1153.55 |
| 1354579200000 | 1153.14 |
| 1354665600000 | 1153.43 |
| 1354752000000 | 1164.47 |
| 1354838400000 | 1171.28 |
| 1355097600000 | 1174.03 |
| 1355184000000 | 1177.7 |
| 1355270400000 | 1176.18 |
| 1355356800000 | 1166.86 |
| 1355443200000 | 1166.14 |
| 1355702400000 | 1169.84 |
| 1355788800000 | 1178.09 |
| 1355875200000 | 1176.48 |
| 1355961600000 | 1179.41 |
| 1356048000000 | 1179.44 |
| 1356307200000 | 1177.33 |
| 1356566400000 | 1169.48 |
| 1356652800000 | 1165.98 |
| 1356912000000 | 1179.62 |
| 1357084800000 | 1200.47 |
| 1357171200000 | 1205.09 |
| 1357257600000 | 1216.05 |
| 1357516800000 | 1216 |
| 1357603200000 | 1215.03 |
| 1357689600000 | 1222.19 |
| 1357776000000 | 1212.65 |
| 1357862400000 | 1208.94 |
| 1358121600000 | 1196.23 |
| 1358208000000 | 1202.49 |
| 1358294400000 | 1204.46 |
| 1358380800000 | 1205.63 |
| 1358467200000 | 1211.22 |
| 1358726400000 | 1210.6 |
| 1358812800000 | 1211.51 |
| 1358899200000 | 1215.24 |
| 1358985600000 | 1219.8 |
| 1359072000000 | 1228.43 |
| 1359331200000 | 1228.55 |
| 1359417600000 | 1218.37 |
| 1359504000000 | 1209.61 |
| 1359590400000 | 1213.64 |
| 1359676800000 | 1211.07 |
| 1359936000000 | 1215.26 |
| 1360022400000 | 1217.92 |
| 1360108800000 | 1226.59 |
| 1360195200000 | 1231.63 |
| 1360281600000 | 1238.05 |
| 1360540800000 | 1233.23 |
| 1360627200000 | 1232 |
| 1360713600000 | 1231.2 |
| 1360800000000 | 1246.88 |
| 1360886400000 | 1247 |
| 1361145600000 | 1248.96 |
| 1361232000000 | 1259.4 |
| 1361318400000 | 1248.27 |
| 1361404800000 | 1248.71 |
| 1361491200000 | 1261.15 |
| 1361750400000 | 1244.74 |
| 1361836800000 | 1255.58 |
| 1361923200000 | 1264.6 |
| 1362009600000 | 1271.21 |
| 1362096000000 | 1277.71 |
| 1362355200000 | 1278.54 |
| 1362441600000 | 1294.9 |
| 1362528000000 | 1302.28 |
| 1362614400000 | 1291.89 |
| 1362700800000 | 1303.49 |
| 1362960000000 | 1297.07 |
| 1363046400000 | 1293.24 |
| 1363132800000 | 1303.81 |
| 1363219200000 | 1305.21 |
| 1363305600000 | 1296.38 |
| 1363564800000 | 1299.12 |
| 1363651200000 | 1299.56 |
| 1363737600000 | 1301.19 |
| 1363824000000 | 1301.86 |
| 1363910400000 | 1297.7 |
| 1364169600000 | 1304.55 |
| 1364256000000 | 1313.82 |
| 1364342400000 | 1325.15 |
| 1364428800000 | 1325.97 |
| 1364860800000 | 1314.15 |
| 1364947200000 | 1303.07 |
| 1365033600000 | 1293.36 |
| 1365120000000 | 1266.79 |
| 1365379200000 | 1270.86 |
| 1365465600000 | 1271.93 |
| 1365552000000 | 1284 |
| 1365638400000 | 1288.03 |
| 1365724800000 | 1286.18 |
| 1365984000000 | 1265.06 |
| 1366070400000 | 1271.97 |
| 1366156800000 | 1271.12 |
| 1366243200000 | 1257.28 |
| 1366329600000 | 1262.1 |
| 1366588800000 | 1272.29 |
| 1366675200000 | 1298.22 |
| 1366761600000 | 1310.2 |
| 1366848000000 | 1318.32 |
| 1366934400000 | 1313.35 |
| 1367193600000 | 1313.31 |
| 1367280000000 | 1320.88 |
| 1367366400000 | 1309.28 |
| 1367452800000 | 1329.16 |
| 1367539200000 | 1337.25 |
| 1367798400000 | 1347.24 |
| 1367884800000 | 1352.8 |
| 1367971200000 | 1351.55 |
| 1368057600000 | 1351.42 |
| 1368144000000 | 1366.31 |
| 1368403200000 | 1363.64 |
| 1368489600000 | 1378.27 |
| 1368576000000 | 1387.09 |
| 1368662400000 | 1381.52 |
| 1368748800000 | 1397.68 |
| 1369008000000 | 1405.05 |
| 1369094400000 | 1398.56 |
| 1369180800000 | 1382.64 |
| 1369267200000 | 1366.5 |
| 1369353600000 | 1361.69 |
| 1369612800000 | 1360.63 |
| 1369699200000 | 1373.55 |
| 1369785600000 | 1358.17 |
| 1369872000000 | 1355.81 |
| 1369958400000 | 1359.66 |
| 1370217600000 | 1346.54 |
| 1370304000000 | 1341.58 |
| 1370390400000 | 1330.07 |
| 1370476800000 | 1322.63 |
| 1370563200000 | 1332.33 |
| 1370822400000 | 1346.6 |
| 1370908800000 | 1328.07 |
| 1370995200000 | 1317.14 |
| 1371081600000 | 1322.71 |
| 1371168000000 | 1320.78 |
| 1371427200000 | 1334.42 |
| 1371513600000 | 1338.71 |
| 1371600000000 | 1336.56 |
| 1371686400000 | 1317.72 |
| 1371772800000 | 1316.28 |
| 1372032000000 | 1300.23 |
| 1372118400000 | 1305.53 |
| 1372204800000 | 1324.77 |
| 1372291200000 | 1345.58 |
| 1372377600000 | 1344.68 |
| 1372636800000 | 1352.21 |
| 1372723200000 | 1351.33 |
| 1372809600000 | 1359.87 |
| 1372896000000 | 1372.46 |
| 1372982400000 | 1388.19 |
| 1373241600000 | 1391.19 |
| 1373328000000 | 1414.55 |
| 1373414400000 | 1410.72 |
| 1373500800000 | 1415.64 |
| 1373587200000 | 1414.28 |
| 1373846400000 | 1419 |
| 1373932800000 | 1415.35 |
| 1374019200000 | 1423.2 |
| 1374105600000 | 1431.97 |
| 1374192000000 | 1424.46 |
| 1374451200000 | 1422.14 |
| 1374537600000 | 1418.67 |
| 1374624000000 | 1424.14 |
| 1374710400000 | 1440.32 |
| 1374796800000 | 1434.15 |
| 1375056000000 | 1425.62 |
| 1375142400000 | 1433.09 |
| 1375228800000 | 1429.33 |
| 1375315200000 | 1449.56 |
| 1375401600000 | 1448.66 |
| 1375660800000 | 1462.95 |
| 1375747200000 | 1455.1 |
| 1375833600000 | 1443.41 |
| 1375920000000 | 1448.97 |
| 1376006400000 | 1458.79 |
| 1376265600000 | 1467.06 |
| 1376352000000 | 1473.63 |
| 1376438400000 | 1477.08 |
| 1376524800000 | 1457.89 |
| 1376611200000 | 1451.06 |
| 1376870400000 | 1448.77 |
| 1376956800000 | 1436.09 |
| 1377043200000 | 1432.27 |
| 1377129600000 | 1439.35 |
| 1377216000000 | 1444.2 |
| 1377475200000 | 1449.32 |
| 1377561600000 | 1420.89 |
| 1377648000000 | 1421.66 |
| 1377734400000 | 1449.24 |
| 1377820800000 | 1444.86 |
| 1378080000000 | 1452.52 |
| 1378166400000 | 1463.82 |
| 1378252800000 | 1469.88 |
| 1378339200000 | 1488.49 |
| 1378425600000 | 1484.57 |
| 1378684800000 | 1495.68 |
| 1378771200000 | 1514.04 |
| 1378857600000 | 1518.09 |
| 1378944000000 | 1519.41 |
| 1379030400000 | 1525.28 |
| 1379289600000 | 1519.93 |
| 1379376000000 | 1522.65 |
| 1379462400000 | 1532.19 |
| 1379548800000 | 1524.08 |
| 1379635200000 | 1526.3 |
| 1379894400000 | 1516.86 |
| 1379980800000 | 1515.62 |
| 1380067200000 | 1512.83 |
| 1380153600000 | 1525.63 |
| 1380240000000 | 1519.08 |
| 1380499200000 | 1510.88 |
| 1380585600000 | 1528.15 |
| 1380672000000 | 1521.38 |
| 1380758400000 | 1502.72 |
| 1380844800000 | 1517.61 |
| 1381104000000 | 1502.12 |
| 1381190400000 | 1475.25 |
| 1381276800000 | 1474.07 |
| 1381363200000 | 1495.77 |
| 1381449600000 | 1503.6 |
| 1381708800000 | 1504.18 |
| 1381795200000 | 1511.54 |
| 1381881600000 | 1520.53 |
| 1381968000000 | 1511.19 |
| 1382054400000 | 1533.4 |
| 1382313600000 | 1544.38 |
| 1382400000000 | 1533.63 |
| 1382486400000 | 1518.6 |
| 1382572800000 | 1520.43 |
| 1382659200000 | 1515.5 |
| 1382918400000 | 1517.18 |
| 1383004800000 | 1519.77 |
| 1383091200000 | 1512.62 |
| 1383177600000 | 1529.44 |
| 1383264000000 | 1535.85 |
| 1383523200000 | 1542.19 |
| 1383609600000 | 1548.11 |
| 1383696000000 | 1542.68 |
| 1383782400000 | 1541.84 |
| 1383868800000 | 1551.97 |
| 1384128000000 | 1545.29 |
| 1384214400000 | 1545.26 |
| 1384300800000 | 1557.56 |
| 1384387200000 | 1560.83 |
| 1384473600000 | 1572.06 |
| 1384732800000 | 1569.01 |
| 1384819200000 | 1556.74 |
| 1384905600000 | 1555.38 |
| 1384992000000 | 1560.66 |
| 1385078400000 | 1557.45 |
| 1385337600000 | 1554.35 |
| 1385424000000 | 1553.71 |
| 1385510400000 | 1555.89 |
| 1385596800000 | 1559.94 |
| 1385683200000 | 1562.78 |
| 1385942400000 | 1560.76 |
| 1386028800000 | 1548.96 |
| 1386115200000 | 1548.17 |
| 1386201600000 | 1536.34 |
| 1386288000000 | 1540.92 |
| 1386547200000 | 1543.03 |
| 1386633600000 | 1548.3 |
| 1386720000000 | 1535.13 |
| 1386806400000 | 1529.48 |
| 1386892800000 | 1538.8 |
| 1387152000000 | 1542.18 |
| 1387238400000 | 1549.36 |
| 1387324800000 | 1554.06 |
| 1387411200000 | 1570.28 |
| 1387497600000 | 1585.96 |
| 1387756800000 | 1589.97 |
| 1387843200000 | 1597.86 |
| 1388102400000 | 1590.56 |
| 1388361600000 | 1588.41 |
| 1388448000000 | 1599.84 |
| 1388620800000 | 1601.49 |
| 1388707200000 | 1610.7 |
| 1388966400000 | 1600.25 |
| 1389052800000 | 1615.42 |
| 1389139200000 | 1626.96 |
| 1389225600000 | 1621.63 |
| 1389312000000 | 1624.39 |
| 1389571200000 | 1613.23 |
| 1389657600000 | 1620.08 |
| 1389744000000 | 1640.75 |
| 1389830400000 | 1642.45 |
| 1389916800000 | 1639.84 |
| 1390176000000 | 1638.47 |
| 1390262400000 | 1642.01 |
| 1390348800000 | 1642.19 |
| 1390435200000 | 1617.49 |
| 1390521600000 | 1583.75 |
| 1390780800000 | 1557.82 |
| 1390867200000 | 1577.6 |
| 1390953600000 | 1573.59 |
| 1391040000000 | 1595.54 |
| 1391126400000 | 1589.9 |
| 1391385600000 | 1559.63 |
| 1391472000000 | 1562.75 |
| 1391558400000 | 1560.95 |
| 1391644800000 | 1577.72 |
| 1391731200000 | 1594.5 |
| 1391990400000 | 1600.85 |
| 1392076800000 | 1604.56 |
| 1392163200000 | 1617.36 |
| 1392249600000 | 1616.86 |
| 1392336000000 | 1617.74 |
| 1392595200000 | 1613.95 |
| 1392681600000 | 1619.55 |
| 1392768000000 | 1619.58 |
| 1392854400000 | 1623.29 |
| 1392940800000 | 1619 |
| 1393200000000 | 1624.66 |
| 1393286400000 | 1634.09 |
| 1393372800000 | 1646.74 |
| 1393459200000 | 1650.24 |
| 1393545600000 | 1636.19 |
| 1393804800000 | 1621.67 |
| 1393891200000 | 1647.72 |
| 1393977600000 | 1657.25 |
| 1394064000000 | 1659.06 |
| 1394150400000 | 1652.46 |
| 1394409600000 | 1636.99 |
| 1394496000000 | 1630.66 |
| 1394582400000 | 1618.07 |
| 1394668800000 | 1597.51 |
| 1394755200000 | 1584.95 |
| 1395014400000 | 1596.07 |
| 1395100800000 | 1615 |
| 1395187200000 | 1612.84 |
| 1395273600000 | 1614.61 |
| 1395360000000 | 1607.42 |
| 1395619200000 | 1593.44 |
| 1395705600000 | 1588.89 |
| 1395792000000 | 1575.12 |
| 1395878400000 | 1576.1 |
| 1395964800000 | 1576.31 |
| 1396224000000 | 1584.25 |
| 1396310400000 | 1601.87 |
| 1396396800000 | 1607.62 |
| 1396483200000 | 1597.27 |
| 1396569600000 | 1576.05 |
| 1396828800000 | 1541.37 |
| 1396915200000 | 1546.28 |
| 1397001600000 | 1565.81 |
| 1397088000000 | 1533.48 |
| 1397174400000 | 1503.79 |
| 1397433600000 | 1510.28 |
| 1397520000000 | 1512.31 |
| 1397606400000 | 1538.17 |
| 1397692800000 | 1544.5 |
| 1398124800000 | 1566.94 |
| 1398211200000 | 1553.32 |
| 1398297600000 | 1552 |
| 1398384000000 | 1520.74 |
| 1398643200000 | 1505.59 |
| 1398729600000 | 1518.91 |
| 1398816000000 | 1522.31 |
| 1398902400000 | 1522.21 |
| 1398988800000 | 1519.61 |
| 1399248000000 | 1520.68 |
| 1399334400000 | 1507.94 |
| 1399420800000 | 1482.53 |
| 1399507200000 | 1486.24 |
| 1399593600000 | 1496.5 |
| 1399852800000 | 1519.98 |
| 1399939200000 | 1527.96 |
| 1400025600000 | 1520.95 |
| 1400112000000 | 1510.38 |
| 1400198400000 | 1508.72 |
| 1400457600000 | 1511.03 |
| 1400544000000 | 1509.58 |
| 1400630400000 | 1524.06 |
| 1400716800000 | 1534.57 |
| 1400803200000 | 1550.94 |
| 1401062400000 | 1552.17 |
| 1401148800000 | 1569.12 |
| 1401235200000 | 1573.32 |
| 1401321600000 | 1584.61 |
| 1401408000000 | 1576.33 |
| 1401667200000 | 1579.32 |
| 1401753600000 | 1573.15 |
| 1401840000000 | 1575.43 |
| 1401926400000 | 1585.28 |
| 1402012800000 | 1595.21 |
| 1402272000000 | 1606.77 |
| 1402358400000 | 1614.05 |
| 1402444800000 | 1615.39 |
| 1402531200000 | 1608.59 |
| 1402617600000 | 1611.65 |
| 1402876800000 | 1605.23 |
| 1402963200000 | 1613.39 |
| 1403049600000 | 1619.02 |
| 1403136000000 | 1613.14 |
| 1403222400000 | 1612.98 |
| 1403481600000 | 1618.2 |
| 1403568000000 | 1611.88 |
| 1403654400000 | 1612.14 |
| 1403740800000 | 1620.75 |
| 1403827200000 | 1617.93 |
| 1404086400000 | 1621.21 |
| 1404172800000 | 1638.87 |
| 1404259200000 | 1641.99 |
| 1404345600000 | 1655.39 |
| 1404432000000 | 1660.32 |
| 1404691200000 | 1647 |
| 1404777600000 | 1617.35 |
| 1404864000000 | 1614.08 |
| 1404950400000 | 1607.86 |
| 1405036800000 | 1611.15 |
| 1405296000000 | 1621.97 |
| 1405382400000 | 1622.64 |
| 1405468800000 | 1620.63 |
| 1405555200000 | 1612.63 |
| 1405641600000 | 1621.66 |
| 1405900800000 | 1622.76 |
| 1405987200000 | 1640.97 |
| 1406073600000 | 1644.17 |
| 1406160000000 | 1655.09 |
| 1406246400000 | 1647.74 |
| 1406505600000 | 1643.14 |
| 1406592000000 | 1643.54 |
| 1406678400000 | 1659.65 |
| 1406764800000 | 1634.46 |
| 1406851200000 | 1615.59 |
| 1407110400000 | 1624.32 |
| 1407196800000 | 1623.25 |
| 1407283200000 | 1619.29 |
| 1407369600000 | 1617.58 |
| 1407456000000 | 1609.53 |
| 1407715200000 | 1628.43 |
| 1407801600000 | 1631.58 |
| 1407888000000 | 1641.2 |
| 1407974400000 | 1655.19 |
| 1408060800000 | 1654.1 |
| 1408320000000 | 1668.36 |
| 1408406400000 | 1680.64 |
| 1408492800000 | 1681.9 |
| 1408579200000 | 1684.65 |
| 1408665600000 | 1692.14 |
| 1408924800000 | 1699.53 |
| 1409011200000 | 1702.58 |
| 1409097600000 | 1698.51 |
| 1409184000000 | 1694.56 |
| 1409270400000 | 1701.12 |
| 1409529600000 | 1700.52 |
| 1409616000000 | 1714.41 |
| 1409702400000 | 1709.58 |
| 1409788800000 | 1723.92 |
| 1409875200000 | 1725.86 |
| 1410134400000 | 1729 |
| 1410220800000 | 1718.27 |
| 1410307200000 | 1726.46 |
| 1410393600000 | 1724.17 |
| 1410480000000 | 1725.05 |
| 1410739200000 | 1704.5 |
| 1410825600000 | 1708.59 |
| 1410912000000 | 1708.71 |
| 1410998400000 | 1721.12 |
| 1411084800000 | 1727.06 |
| 1411344000000 | 1708.58 |
| 1411430400000 | 1698.23 |
| 1411516800000 | 1711.01 |
| 1411603200000 | 1698.78 |
| 1411689600000 | 1711.25 |
| 1411948800000 | 1712.75 |
| 1412035200000 | 1714.85 |
| 1412121600000 | 1697.96 |
| 1412208000000 | 1690.61 |
| 1412294400000 | 1721.82 |
| 1412553600000 | 1714.73 |
| 1412640000000 | 1689.28 |
| 1412726400000 | 1692.42 |
| 1412812800000 | 1672.9 |
| 1412899200000 | 1638.67 |
| 1413158400000 | 1611.83 |
| 1413244800000 | 1627.16 |
| 1413331200000 | 1622.2 |
| 1413417600000 | 1606.09 |
| 1413504000000 | 1623.38 |
| 1413763200000 | 1640.81 |
| 1413849600000 | 1670.65 |
| 1413936000000 | 1679.51 |
| 1414022400000 | 1692.14 |
| 1414108800000 | 1692.67 |
| 1414368000000 | 1679.04 |
| 1414454400000 | 1693.23 |
| 1414540800000 | 1688.81 |
| 1414627200000 | 1711.21 |
| 1414713600000 | 1746.8 |
| 1414972800000 | 1743.24 |
| 1415059200000 | 1741.61 |
| 1415145600000 | 1739.96 |
| 1415232000000 | 1749.24 |
| 1415318400000 | 1758.8 |
| 1415577600000 | 1770.82 |
| 1415664000000 | 1776.43 |
| 1415750400000 | 1781.43 |
| 1415836800000 | 1779.18 |
| 1415923200000 | 1781.17 |
| 1416182400000 | 1771.02 |
| 1416268800000 | 1768.23 |
| 1416355200000 | 1756.87 |
| 1416441600000 | 1763.71 |
| 1416528000000 | 1791.03 |
| 1416787200000 | 1796.13 |
| 1416873600000 | 1799.32 |
| 1416960000000 | 1799.73 |
| 1417046400000 | 1802.28 |
| 1417132800000 | 1804.81 |
| 1417392000000 | 1779.95 |
| 1417478400000 | 1793.44 |
| 1417564800000 | 1811.12 |
| 1417651200000 | 1793.41 |
| 1417737600000 | 1812.21 |
| 1417996800000 | 1792.83 |
| 1418083200000 | 1778.64 |
| 1418169600000 | 1757.15 |
| 1418256000000 | 1757.75 |
| 1418342400000 | 1730.65 |
| 1418601600000 | 1729.22 |
| 1418688000000 | 1707.39 |
| 1418774400000 | 1739.49 |
| 1418860800000 | 1786.76 |
| 1418947200000 | 1808.28 |
| 1419206400000 | 1821.26 |
| 1419292800000 | 1828.99 |
| 1419379200000 | 1827.86 |
| 1419811200000 | 1828.12 |
| 1419897600000 | 1823.31 |
| 1419984000000 | 1823.93 |
| 1420156800000 | 1837.48 |
| 1420416000000 | 1837.57 |
| 1420502400000 | 1823.53 |
| 1420588800000 | 1845.4 |
| 1420675200000 | 1878.34 |
| 1420761600000 | 1876.32 |
| 1421020800000 | 1867.69 |
| 1421107200000 | 1870.89 |
| 1421193600000 | 1860.88 |
| 1421280000000 | 1883.73 |
| 1421366400000 | 1910.31 |
| 1421625600000 | 1892.4 |
| 1421712000000 | 1902.5 |
| 1421798400000 | 1909.55 |
| 1421884800000 | 1950 |
| 1421971200000 | 1988.5 |
| 1422230400000 | 1992.61 |
| 1422316800000 | 1961.53 |
| 1422403200000 | 1957.31 |
| 1422489600000 | 1952.38 |
| 1422576000000 | 1953.75 |
| 1422835200000 | 1951.79 |
| 1422921600000 | 1955.81 |
| 1423008000000 | 1964.4 |
| 1423094400000 | 1981.25 |
| 1423180800000 | 1985.3 |
| 1423440000000 | 1970.43 |
| 1423526400000 | 1984.17 |
| 1423612800000 | 1998.33 |
| 1423699200000 | 2012.39 |
| 1423785600000 | 2027.46 |
| 1424044800000 | 2026.42 |
| 1424131200000 | 2020.24 |
| 1424217600000 | 2035.7 |
| 1424304000000 | 2037.68 |
| 1424390400000 | 2051.37 |
| 1424649600000 | 2044.93 |
| 1424736000000 | 2055.48 |
| 1424822400000 | 2060.58 |
| 1424908800000 | 2085.35 |
| 1424995200000 | 2086.17 |
| 1425254400000 | 2098.26 |
| 1425340800000 | 2091.9 |
| 1425427200000 | 2106.06 |
| 1425513600000 | 2117.92 |
| 1425600000000 | 2129.65 |
| 1425859200000 | 2119.35 |
| 1425945600000 | 2113.01 |
| 1426032000000 | 2132.57 |
| 1426118400000 | 2149.74 |
| 1426204800000 | 2152.54 |
| 1426464000000 | 2153.15 |
| 1426550400000 | 2145.67 |
| 1426636800000 | 2156.74 |
| 1426723200000 | 2171.03 |
| 1426809600000 | 2163.57 |
| 1427068800000 | 2139.23 |
| 1427155200000 | 2137.1 |
| 1427241600000 | 2090.96 |
| 1427328000000 | 2096.01 |
| 1427414400000 | 2107.2 |
| 1427673600000 | 2136.84 |
| 1427760000000 | 2148.06 |
| 1427846400000 | 2138.68 |
| 1427932800000 | 2118.74 |
| 1428364800000 | 2160.65 |
| 1428451200000 | 2192.79 |
| 1428537600000 | 2224.27 |
| 1428624000000 | 2237.76 |
| 1428883200000 | 2233.96 |
| 1428969600000 | 2217.57 |
| 1429056000000 | 2243.93 |
| 1429142400000 | 2238.16 |
| 1429228800000 | 2195.45 |
| 1429488000000 | 2192.95 |
| 1429574400000 | 2211.17 |
| 1429660800000 | 2224.47 |
| 1429747200000 | 2207.51 |
| 1429833600000 | 2203.37 |
| 1430092800000 | 2202.14 |
| 1430179200000 | 2179.31 |
| 1430265600000 | 2140.45 |
| 1430352000000 | 2095.61 |
| 1430438400000 | 2090.89 |
| 1430697600000 | 2102.99 |
| 1430784000000 | 2084.72 |
| 1430870400000 | 2045.69 |
| 1430956800000 | 2074.23 |
| 1431043200000 | 2106.68 |
| 1431302400000 | 2125.57 |
| 1431388800000 | 2096.42 |
| 1431475200000 | 2086.73 |
| 1431561600000 | 2097.22 |
| 1431648000000 | 2089.06 |
| 1431907200000 | 2106.07 |
| 1431993600000 | 2145.3 |
| 1432080000000 | 2153.57 |
| 1432166400000 | 2152.44 |
| 1432252800000 | 2172.13 |
| 1432512000000 | 2172.12 |
| 1432598400000 | 2174.06 |
| 1432684800000 | 2176.39 |
| 1432771200000 | 2168.84 |
| 1432857600000 | 2160.66 |
| 1433116800000 | 2179.95 |
| 1433203200000 | 2132.94 |
| 1433289600000 | 2124.46 |
| 1433376000000 | 2100.59 |
| 1433462400000 | 2133.38 |
| 1433721600000 | 2098.97 |
| 1433808000000 | 2088.17 |
| 1433894400000 | 2107.27 |
| 1433980800000 | 2119.7 |
| 1434067200000 | 2111.03 |
| 1434326400000 | 2096.43 |
| 1434412800000 | 2102.41 |
| 1434499200000 | 2112 |
| 1434585600000 | 2102 |
| 1434672000000 | 2117.3 |
| 1434931200000 | 2116.11 |
| 1435017600000 | 2159.98 |
| 1435104000000 | 2145.38 |
| 1435190400000 | 2146.97 |
| 1435276800000 | 2140.38 |
| 1435536000000 | 2091.67 |
| 1435622400000 | 2105.01 |
| 1435708800000 | 2124.16 |
| 1435795200000 | 2121.06 |
| 1435881600000 | 2120.07 |
| 1436140800000 | 2102.98 |
| 1436227200000 | 2123.91 |
| 1436313600000 | 2075.4 |
| 1436400000000 | 2086.72 |
| 1436486400000 | 2082.11 |
| 1436745600000 | 2130.48 |
| 1436832000000 | 2145.91 |
| 1436918400000 | 2147.7 |
| 1437004800000 | 2179.28 |
| 1437091200000 | 2192.15 |
| 1437350400000 | 2194.68 |
| 1437436800000 | 2181.44 |
| 1437523200000 | 2184.12 |
| 1437609600000 | 2163.06 |
| 1437696000000 | 2145 |
| 1437955200000 | 2095.5 |
| 1438041600000 | 2116.82 |
| 1438128000000 | 2126.3 |
| 1438214400000 | 2147.03 |
| 1438300800000 | 2127.46 |
| 1438560000000 | 2135.34 |
| 1438646400000 | 2148.74 |
| 1438732800000 | 2173.13 |
| 1438819200000 | 2148.77 |
| 1438905600000 | 2134.61 |
| 1439164800000 | 2150.79 |
| 1439251200000 | 2105.83 |
| 1439337600000 | 2064.13 |
| 1439424000000 | 2081.3 |
| 1439510400000 | 2092.54 |
| 1439769600000 | 2106.03 |
| 1439856000000 | 2104.63 |
| 1439942400000 | 2080.03 |
| 1440028800000 | 2015.77 |
| 1440115200000 | 1949.2 |
| 1440374400000 | 1833.9 |
| 1440460800000 | 1864.22 |
| 1440547200000 | 1906.5 |
| 1440633600000 | 1971.38 |
| 1440720000000 | 1985.26 |
| 1440979200000 | 1973.99 |
| 1441065600000 | 1919.22 |
| 1441152000000 | 1937.69 |
| 1441238400000 | 1967.76 |
| 1441324800000 | 1932.32 |
| 1441584000000 | 1921.5 |
| 1441670400000 | 1939.25 |
| 1441756800000 | 1951.64 |
| 1441843200000 | 1943.44 |
| 1441929600000 | 1944.39 |
| 1442188800000 | 1941.1 |
| 1442275200000 | 1958.05 |
| 1442361600000 | 1973.97 |
| 1442448000000 | 1977.32 |
| 1442534400000 | 1964.81 |
| 1442793600000 | 1986.73 |
| 1442880000000 | 1974.07 |
| 1442966400000 | 1962.95 |
| 1443052800000 | 1929.48 |
| 1443139200000 | 1951.63 |
| 1443398400000 | 1912.58 |
| 1443484800000 | 1898.23 |
| 1443571200000 | 1938.38 |
| 1443657600000 | 1938.56 |
| 1443744000000 | 1949.97 |
| 1444003200000 | 1992.26 |
| 1444089600000 | 1993.1 |
| 1444176000000 | 2012.46 |
| 1444262400000 | 2003.29 |
| 1444348800000 | 2008.08 |
| 1444608000000 | 2001.65 |
| 1444694400000 | 1982.75 |
| 1444780800000 | 1968.92 |
| 1444867200000 | 2004.91 |
| 1444953600000 | 2019.29 |
| 1445212800000 | 2031.88 |
| 1445299200000 | 2023.68 |
| 1445385600000 | 2001.92 |
| 1445472000000 | 2048.58 |
| 1445558400000 | 2093.18 |
| 1445817600000 | 2091.6 |
| 1445904000000 | 2076.74 |
| 1445990400000 | 2096.58 |
| 1446076800000 | 2093.15 |
| 1446163200000 | 2082.85 |
| 1446422400000 | 2088.15 |
| 1446508800000 | 2102.2 |
| 1446595200000 | 2122.25 |
| 1446681600000 | 2114.82 |
| 1446768000000 | 2132.6 |
| 1447027200000 | 2113.41 |
| 1447113600000 | 2111.87 |
| 1447200000000 | 2110.1 |
| 1447286400000 | 2095.71 |
| 1447372800000 | 2071.81 |
| 1447632000000 | 2079.9 |
| 1447718400000 | 2105.19 |
| 1447804800000 | 2120.46 |
| 1447891200000 | 2125.21 |
| 1447977600000 | 2154.52 |
| 1448236800000 | 2161.22 |
| 1448323200000 | 2154.55 |
| 1448409600000 | 2170.03 |
| 1448496000000 | 2173.3 |
| 1448582400000 | 2176.02 |
| 1448841600000 | 2177.49 |
| 1448928000000 | 2184.87 |
| 1449014400000 | 2188.72 |
| 1449100800000 | 2118.66 |
| 1449187200000 | 2122.08 |
| 1449446400000 | 2114.75 |
| 1449532800000 | 2102.87 |
| 1449619200000 | 2068.1 |
| 1449705600000 | 2073.64 |
| 1449792000000 | 2038.29 |
| 1450051200000 | 2029.58 |
| 1450137600000 | 2054.32 |
| 1450224000000 | 2064.4 |
| 1450310400000 | 2073.77 |
| 1450396800000 | 2049.63 |
| 1450656000000 | 2041.38 |
| 1450742400000 | 2046.55 |
| 1450828800000 | 2078.49 |
| 1450915200000 | 2064.83 |
| 1451260800000 | 2062.15 |
| 1451347200000 | 2100.23 |
| 1451433600000 | 2089.23 |
| 1451520000000 | 2086.95 |
| 1451865600000 | 2052.65 |
| 1451952000000 | 2063.61 |
| 1452038400000 | 2038.79 |
| 1452124800000 | 1986.66 |
| 1452211200000 | 1961.68 |
| 1452470400000 | 1955.77 |
| 1452556800000 | 1963.87 |
| 1452643200000 | 1937.61 |
| 1452729600000 | 1936.39 |
| 1452816000000 | 1880.66 |
| 1453075200000 | 1880.25 |
| 1453161600000 | 1881.08 |
| 1453248000000 | 1851.68 |
| 1453334400000 | 1858.26 |
| 1453420800000 | 1907.97 |
| 1453680000000 | 1898.74 |
| 1453766400000 | 1904.84 |
| 1453852800000 | 1883.34 |
| 1453939200000 | 1869.92 |
| 1454025600000 | 1930.49 |
| 1454284800000 | 1924.39 |
| 1454371200000 | 1893.26 |
| 1454457600000 | 1860.88 |
| 1454544000000 | 1851.68 |
| 1454630400000 | 1799.55 |
| 1454889600000 | 1756.73 |
| 1454976000000 | 1714.01 |
| 1455062400000 | 1733.25 |
| 1455148800000 | 1693.6 |
| 1455235200000 | 1703.62 |
| 1455494400000 | 1738.32 |
| 1455580800000 | 1769.84 |
| 1455667200000 | 1793.04 |
| 1455753600000 | 1810.37 |
| 1455840000000 | 1811.95 |
| 1456099200000 | 1849.76 |
| 1456185600000 | 1835.86 |
| 1456272000000 | 1831.32 |
| 1456358400000 | 1857.45 |
| 1456444800000 | 1880.11 |
| 1456704000000 | 1889.16 |
| 1456790400000 | 1926.64 |
| 1456876800000 | 1948.3 |
| 1456963200000 | 1950.59 |
| 1457049600000 | 1953.96 |
| 1457308800000 | 1948.15 |
| 1457395200000 | 1915.51 |
| 1457481600000 | 1923.61 |
| 1457568000000 | 1896.29 |
| 1457654400000 | 1921.27 |
| 1457913600000 | 1936.56 |
| 1458000000000 | 1921.92 |
| 1458086400000 | 1938.65 |
| 1458172800000 | 1930.26 |
| 1458259200000 | 1948.42 |
| 1458518400000 | 1952.05 |
| 1458604800000 | 1959.97 |
| 1458691200000 | 1951.57 |
| 1458777600000 | 1950.22 |
| 1459209600000 | 1975.34 |
| 1459296000000 | 1974.52 |
| 1459382400000 | 1972.09 |
| 1459468800000 | 1972.7 |
| 1459728000000 | 1962.32 |
| 1459814400000 | 1936.38 |
| 1459900800000 | 1958.34 |
| 1459987200000 | 1948.31 |
| 1460073600000 | 1959.28 |
| 1460332800000 | 1951.85 |
| 1460419200000 | 1968.42 |
| 1460505600000 | 2016.81 |
| 1460592000000 | 2020.72 |
| 1460678400000 | 2019.19 |
| 1460937600000 | 2020.24 |
| 1461024000000 | 2020.99 |
| 1461110400000 | 2032.4 |
| 1461196800000 | 2040.97 |
| 1461283200000 | 2037.54 |
| 1461542400000 | 2027.06 |
| 1461628800000 | 2019.04 |
| 1461715200000 | 2027.22 |
| 1461801600000 | 2016.79 |
| 1461888000000 | 1996.8 |
| 1462147200000 | 1994.04 |
| 1462233600000 | 1976.09 |
| 1462320000000 | 1973.7 |
| 1462406400000 | 1982.63 |
| 1462492800000 | 1984.21 |
| 1462752000000 | 1989.16 |
| 1462838400000 | 2014 |
| 1462924800000 | 2004.57 |
| 1463011200000 | 2003.65 |
| 1463097600000 | 2008.12 |
| 1463356800000 | 2014.12 |
| 1463443200000 | 2010.54 |
| 1463529600000 | 2019.53 |
| 1463616000000 | 2013.81 |
| 1463702400000 | 2031.13 |
| 1463961600000 | 2039.76 |
| 1464048000000 | 2062.6 |
| 1464134400000 | 2070.18 |
| 1464220800000 | 2067.12 |
| 1464307200000 | 2084.1 |
| 1464566400000 | 2084.64 |
| 1464652800000 | 2091.57 |
| 1464739200000 | 2081.41 |
| 1464825600000 | 2092.42 |
| 1464912000000 | 2065.04 |
| 1465171200000 | 2070.36 |
| 1465257600000 | 2084.98 |
| 1465344000000 | 2086.96 |
| 1465430400000 | 2089.47 |
| 1465516800000 | 2057.14 |
| 1465776000000 | 2034.02 |
| 1465862400000 | 2035.63 |
| 1465948800000 | 2037.36 |
| 1466035200000 | 2038.33 |
| 1466121600000 | 2024.59 |
| 1466380800000 | 2051.18 |
| 1466467200000 | 2062.94 |
| 1466553600000 | 2051.83 |
| 1466640000000 | 2068.92 |
| 1466726400000 | 2001.9 |
| 1466985600000 | 1966.79 |
| 1467072000000 | 1987.83 |
| 1467158400000 | 2024.72 |
| 1467244800000 | 2045.94 |
| 1467331200000 | 2057.92 |
| 1467590400000 | 2057.75 |
| 1467676800000 | 2043.12 |
| 1467763200000 | 2046.43 |
| 1467849600000 | 2060.59 |
| 1467936000000 | 2095.03 |
| 1468195200000 | 2114.59 |
| 1468281600000 | 2130.82 |
| 1468368000000 | 2121.14 |
| 1468454400000 | 2131.8 |
| 1468540800000 | 2120.31 |
| 1468800000000 | 2128.69 |
| 1468886400000 | 2147.09 |
| 1468972800000 | 2169.35 |
| 1469059200000 | 2164.7 |
| 1469145600000 | 2174.75 |
| 1469404800000 | 2186.42 |
| 1469491200000 | 2193.93 |
| 1469577600000 | 2184.2 |
| 1469664000000 | 2176.34 |
| 1469750400000 | 2172.84 |
| 1470009600000 | 2174.42 |
| 1470096000000 | 2149.31 |
| 1470182400000 | 2152.31 |
| 1470268800000 | 2167.62 |
| 1470355200000 | 2190.05 |
| 1470614400000 | 2185.44 |
| 1470700800000 | 2196.39 |
| 1470787200000 | 2195.63 |
| 1470873600000 | 2204.85 |
| 1470960000000 | 2209.51 |
| 1471219200000 | 2214.88 |
| 1471305600000 | 2193.5 |
| 1471392000000 | 2179.86 |
| 1471478400000 | 2184.71 |
| 1471564800000 | 2183.01 |
| 1471824000000 | 2181.34 |
| 1471910400000 | 2195.04 |
| 1471996800000 | 2199.83 |
| 1472083200000 | 2193 |
| 1472169600000 | 2192.2399 |
| 1472428800000 | 2210.9 |
| 1472515200000 | 2214.08 |
| 1472601600000 | 2211.42 |
| 1472688000000 | 2218.42 |
| 1472774400000 | 2234.9699 |
| 1473033600000 | 2244.5 |
| 1473120000000 | 2247.84 |
| 1473206400000 | 2256.17 |
| 1473292800000 | 2243.01 |
| 1473379200000 | 2205.67 |
| 1473638400000 | 2209.37 |
| 1473724800000 | 2184.85 |
| 1473811200000 | 2179.96 |
| 1473897600000 | 2200.91 |
| 1473984000000 | 2213.4699 |
| 1474243200000 | 2220.81 |
| 1474329600000 | 2225.75 |
| 1474416000000 | 2252.8 |
| 1474502400000 | 2260.78 |
| 1474588800000 | 2256.16 |
| 1474848000000 | 2238.71 |
| 1474934400000 | 2268.36 |
| 1475020800000 | 2276.76 |
| 1475107200000 | 2252.89 |
| 1475193600000 | 2254.48 |
| 1475452800000 | 2273.06 |
| 1475539200000 | 2278.92 |
| 1475625600000 | 2275.34 |
| 1475712000000 | 2263.19 |
| 1475798400000 | 2240.14 |
| 1476057600000 | 2246.41 |
| 1476144000000 | 2237.95 |
| 1476230400000 | 2239.73 |
| 1476316800000 | 2223.15 |
| 1476403200000 | 2233.3 |
| 1476662400000 | 2226.7399 |
| 1476748800000 | 2257.66 |
| 1476835200000 | 2273.88 |
| 1476921600000 | 2264.67 |
| 1477008000000 | 2281.11 |
| 1477267200000 | 2290.3 |
| 1477353600000 | 2279.68 |
| 1477440000000 | 2259.71 |
| 1477526400000 | 2243.16 |
| 1477612800000 | 2242.78 |
| 1477872000000 | 2242.59 |
| 1477958400000 | 2213.34 |
| 1478044800000 | 2173.42 |
| 1478131200000 | 2176.18 |
| 1478217600000 | 2164.93 |
| 1478476800000 | 2211.79 |
| 1478563200000 | 2215.54 |
| 1478649600000 | 2214.62 |
| 1478736000000 | 2206.91 |
| 1478822400000 | 2190.75 |
| 1479081600000 | 2191.79 |
| 1479168000000 | 2205.65 |
| 1479254400000 | 2228.78 |
| 1479340800000 | 2243.93 |
| 1479427200000 | 2258.38 |
| 1479686400000 | 2258.45 |
| 1479772800000 | 2274.46 |
| 1479859200000 | 2277.66 |
| 1479945600000 | 2272.08 |
| 1480032000000 | 2265.81 |
| 1480291200000 | 2266.53 |
| 1480377600000 | 2258.63 |
| 1480464000000 | 2242.62 |
| 1480550400000 | 2208.84 |
| 1480636800000 | 2196.61 |
| 1480896000000 | 2190.93 |
| 1480982400000 | 2195.59 |
| 1481068800000 | 2207.87 |
| 1481155200000 | 2250.3 |
| 1481241600000 | 2266.09 |
| 1481500800000 | 2238.01 |
| 1481587200000 | 2244.68 |
| 1481673600000 | 2232.52 |
| 1481760000000 | 2266.82 |
| 1481846400000 | 2261.34 |
| 1482105600000 | 2260.09 |
| 1482192000000 | 2275.13 |
| 1482278400000 | 2256.79 |
| 1482364800000 | 2240.42 |
| 1482451200000 | 2246.58 |
| 1482796800000 | 2257.44 |
| 1482883200000 | 2261.29 |
| 1482969600000 | 2246.61 |
| 1483056000000 | 2230.82 |
| 1483315200000 | 2232.52 |
| 1483401600000 | 2281.05 |
| 1483488000000 | 2285.61 |
| 1483574400000 | 2286.62 |
| 1483660800000 | 2295.46 |
| 1483920000000 | 2299.25 |
| 1484006400000 | 2289.5 |
| 1484092800000 | 2310.29 |
| 1484179200000 | 2287.82 |
| 1484265600000 | 2305.64 |
| 1484524800000 | 2303.78 |
| 1484611200000 | 2278.05 |
| 1484697600000 | 2284.86 |
| 1484784000000 | 2290.51 |
| 1484870400000 | 2276.31 |
| 1485129600000 | 2265.7399 |
| 1485216000000 | 2281.57 |
| 1485302400000 | 2291.48 |
| 1485388800000 | 2301.39 |
| 1485475200000 | 2299.2399 |
| 1485734400000 | 2291.33 |
| 1485820800000 | 2267.75 |
| 1485907200000 | 2268.81 |
| 1485993600000 | 2270.25 |
| 1486080000000 | 2289.08 |
| 1486339200000 | 2302 |
| 1486425600000 | 2318.13 |
| 1486512000000 | 2325.08 |
| 1486598400000 | 2340.85 |
| 1486684800000 | 2353.63 |
| 1486944000000 | 2362.57 |
| 1487030400000 | 2371.91 |
| 1487116800000 | 2376.94 |
| 1487203200000 | 2353.36 |
| 1487289600000 | 2364.86 |
| 1487548800000 | 2369.63 |
| 1487635200000 | 2397.07 |
| 1487721600000 | 2400.81 |
| 1487808000000 | 2383.88 |
| 1487894400000 | 2383.43 |
| 1488153600000 | 2377.21 |
| 1488240000000 | 2358.76 |
| 1488326400000 | 2379.75 |
| 1488412800000 | 2370.28 |
| 1488499200000 | 2361.61 |
| 1488758400000 | 2351.66 |
| 1488844800000 | 2354.5 |
| 1488931200000 | 2355.69 |
| 1489017600000 | 2347.06 |
| 1489104000000 | 2343.32 |
| 1489363200000 | 2355.2199 |
| 1489449600000 | 2351.73 |
| 1489536000000 | 2370.4 |
| 1489622400000 | 2370.09 |
| 1489708800000 | 2369.52 |
| 1489968000000 | 2371.65 |
| 1490054400000 | 2340.3 |
| 1490140800000 | 2343.89 |
| 1490227200000 | 2354.2 |
| 1490313600000 | 2364.03 |
| 1490572800000 | 2357.27 |
| 1490659200000 | 2363.64 |
| 1490745600000 | 2399.03 |
| 1490832000000 | 2402.01 |
| 1490918400000 | 2414.58 |
| 1491177600000 | 2425.9 |
| 1491264000000 | 2406.48 |
| 1491350400000 | 2409.86 |
| 1491436800000 | 2411.41 |
| 1491523200000 | 2415.09 |
| 1491782400000 | 2417.08 |
| 1491868800000 | 2403.46 |
| 1491955200000 | 2396.13 |
| 1492041600000 | 2392.92 |
| 1492473600000 | 2396.81 |
| 1492560000000 | 2399.2399 |
| 1492646400000 | 2403.65 |
| 1492732800000 | 2414.44 |
| 1492992000000 | 2405.78 |
| 1493078400000 | 2406.14 |
| 1493164800000 | 2421.54 |
| 1493251200000 | 2420.9699 |
| 1493337600000 | 2411 |
| 1493596800000 | 2415.83 |
| 1493683200000 | 2433.58 |
| 1493769600000 | 2424.18 |
| 1493856000000 | 2424.23 |
| 1493942400000 | 2428.68 |
| 1494201600000 | 2442.59 |
| 1494288000000 | 2454.52 |
| 1494374400000 | 2467.64 |
| 1494460800000 | 2457.1 |
| 1494547200000 | 2447.18 |
| 1494806400000 | 2456.66 |
| 1494892800000 | 2450.95 |
| 1494979200000 | 2394.1 |
| 1495065600000 | 2386.39 |
| 1495152000000 | 2388.9899 |
| 1495411200000 | 2394.54 |
| 1495497600000 | 2395.33 |
| 1495584000000 | 2414.4899 |
| 1495670400000 | 2423.34 |
| 1495756800000 | 2429.43 |
| 1496016000000 | 2426.16 |
| 1496102400000 | 2424.88 |
| 1496188800000 | 2407.8 |
| 1496275200000 | 2427.18 |
| 1496361600000 | 2428.53 |
| 1496620800000 | 2437.98 |
| 1496707200000 | 2423.85 |
| 1496793600000 | 2432.18 |
| 1496880000000 | 2440.4 |
| 1496966400000 | 2420.36 |
| 1497225600000 | 2392.9899 |
| 1497312000000 | 2409.2399 |
| 1497398400000 | 2398.9699 |
| 1497484800000 | 2407.7 |
| 1497571200000 | 2398.04 |
| 1497830400000 | 2419.79 |
| 1497916800000 | 2413.07 |
| 1498003200000 | 2416.5 |
| 1498089600000 | 2422.17 |
| 1498176000000 | 2431.16 |
| 1498435200000 | 2430.06 |
| 1498521600000 | 2389.45 |
| 1498608000000 | 2386.8 |
| 1498694400000 | 2359.37 |
| 1498780800000 | 2362.96 |
| 1499040000000 | 2358.71 |
| 1499126400000 | 2366.96 |
| 1499212800000 | 2381.56 |
| 1499299200000 | 2349.88 |
| 1499385600000 | 2362.87 |
| 1499644800000 | 2373.08 |
| 1499731200000 | 2370.46 |
| 1499817600000 | 2395.81 |
| 1499904000000 | 2410.16 |
| 1499990400000 | 2415.9 |
| 1500249600000 | 2419.37 |
| 1500336000000 | 2404.34 |
| 1500422400000 | 2428.93 |
| 1500508800000 | 2406.42 |
| 1500595200000 | 2402.33 |
| 1500854400000 | 2408.63 |
| 1500940800000 | 2410.98 |
| 1501027200000 | 2413.9899 |
| 1501113600000 | 2396.9 |
| 1501200000000 | 2369.65 |
| 1501459200000 | 2361.89 |
| 1501545600000 | 2359.86 |
| 1501632000000 | 2340.12 |
| 1501718400000 | 2328.09 |
| 1501804800000 | 2356.56 |
| 1502064000000 | 2355.71 |
| 1502150400000 | 2356.05 |
| 1502236800000 | 2346.12 |
| 1502323200000 | 2309.29 |
| 1502409600000 | 2305.12 |
| 1502668800000 | 2330.21 |
| 1502755200000 | 2337.19 |
| 1502841600000 | 2351.2199 |
| 1502928000000 | 2328.52 |
| 1503014400000 | 2323.33 |
| 1503273600000 | 2312.43 |
| 1503360000000 | 2342.06 |
| 1503446400000 | 2333.43 |
| 1503532800000 | 2333.16 |
| 1503619200000 | 2319.78 |
| 1503878400000 | 2311.93 |
| 1503964800000 | 2295.14 |
| 1504051200000 | 2326.2399 |
| 1504137600000 | 2350.15 |
| 1504224000000 | 2361.02 |
| 1504483200000 | 2344.15 |
| 1504569600000 | 2336.34 |
| 1504656000000 | 2336.78 |
| 1504742400000 | 2342.02 |
| 1504828800000 | 2341.55 |
| 1505088000000 | 2371.7399 |
| 1505174400000 | 2383.54 |
| 1505260800000 | 2381.91 |
| 1505347200000 | 2393.2199 |
| 1505433600000 | 2383.12 |
| 1505692800000 | 2383.41 |
| 1505779200000 | 2383.18 |
| 1505865600000 | 2378.83 |
| 1505952000000 | 2381.27 |
| 1506038400000 | 2377.81 |
| 1506297600000 | 2378.39 |
| 1506384000000 | 2387.41 |
| 1506470400000 | 2402.52 |
| 1506556800000 | 2395.94 |
| 1506643200000 | 2401.77 |
| 1506902400000 | 2429.3 |
| 1506988800000 | 2437.17 |
| 1507075200000 | 2441.9 |
| 1507161600000 | 2453.89 |
| 1507248000000 | 2450.29 |
| 1507507200000 | 2451.14 |
| 1507593600000 | 2447.2399 |
| 1507680000000 | 2445.37 |
| 1507766400000 | 2455.14 |
| 1507852800000 | 2458.16 |
| 1508112000000 | 2460.43 |
| 1508198400000 | 2455.85 |
| 1508284800000 | 2459.43 |
| 1508371200000 | 2443.85 |
| 1508457600000 | 2469.9699 |
| 1508716800000 | 2464.64 |
| 1508803200000 | 2461.26 |
| 1508889600000 | 2450.58 |
| 1508976000000 | 2476.46 |
| 1509062400000 | 2506.94 |
| 1509321600000 | 2498.92 |
| 1509408000000 | 2502.63 |
| 1509494400000 | 2501.95 |
| 1509580800000 | 2482.7399 |
| 1509667200000 | 2493.9 |
| 1509926400000 | 2505.98 |
| 1510012800000 | 2486.19 |
| 1510099200000 | 2498.44 |
| 1510185600000 | 2467.27 |
| 1510272000000 | 2465.53 |
| 1510531200000 | 2460.3 |
| 1510617600000 | 2452.12 |
| 1510704000000 | 2426.38 |
| 1510790400000 | 2466.83 |
| 1510876800000 | 2468.51 |
| 1511136000000 | 2482.26 |
| 1511222400000 | 2506.06 |
| 1511308800000 | 2495.56 |
| 1511395200000 | 2489.67 |
| 1511481600000 | 2480.67 |
| 1511740800000 | 2484.84 |
| 1511827200000 | 2502.56 |
| 1511913600000 | 2482.32 |
| 1512000000000 | 2476.92 |
| 1512086400000 | 2479.12 |
| 1512345600000 | 2471.12 |
| 1512432000000 | 2472.63 |
| 1512518400000 | 2477.4699 |
| 1512604800000 | 2488.54 |
| 1512691200000 | 2509.67 |
| 1512950400000 | 2512.52 |
| 1513036800000 | 2523.09 |
| 1513123200000 | 2531.28 |
| 1513209600000 | 2527.2399 |
| 1513296000000 | 2541.17 |
| 1513555200000 | 2554.35 |
| 1513641600000 | 2548.42 |
| 1513728000000 | 2530.65 |
| 1513814400000 | 2524.9 |
| 1513900800000 | 2530.66 |
| 1514332800000 | 2531.13 |
| 1514419200000 | 2524.9699 |
| 1514505600000 | 2506.4699 |
| 1514851200000 | 2523.04 |
| 1514937600000 | 2547.84 |
| 1515024000000 | 2559.23 |
| 1515110400000 | 2589.63 |
| 1515369600000 | 2609.29 |
| 1515456000000 | 2609.87 |
| 1515542400000 | 2601.31 |
| 1515628800000 | 2601.69 |
| 1515715200000 | 2595.15 |
| 1515974400000 | 2578.33 |
| 1516060800000 | 2577.3 |
| 1516147200000 | 2584.3 |
| 1516233600000 | 2581.06 |
| 1516320000000 | 2600.36 |
| 1516579200000 | 2615.33 |
| 1516665600000 | 2618.4 |
| 1516752000000 | 2608.1 |
| 1516838400000 | 2594.42 |
| 1516924800000 | 2630.9 |
| 1517184000000 | 2625.82 |
| 1517270400000 | 2593.3 |
| 1517356800000 | 2597.93 |
| 1517443200000 | 2606.85 |
| 1517529600000 | 2570.7199 |
| 1517788800000 | 2511.81 |
| 1517875200000 | 2506.36 |
| 1517961600000 | 2521.06 |
| 1518048000000 | 2492.93 |
| 1518134400000 | 2491.36 |
| 1518393600000 | 2509.03 |
| 1518480000000 | 2513.85 |
| 1518566400000 | 2544.62 |
| 1518652800000 | 2569.71 |
| 1518739200000 | 2589.26 |
| 1518998400000 | 2609.06 |
| 1519084800000 | 2633.83 |
| 1519171200000 | 2639.25 |
| 1519257600000 | 2631.06 |
| 1519344000000 | 2660.44 |
| 1519603200000 | 2663.75 |
| 1519689600000 | 2647.66 |
| 1519776000000 | 2645.09 |
| 1519862400000 | 2622.39 |
| 1519948800000 | 2611.39 |
| 1520208000000 | 2627.71 |
| 1520294400000 | 2635.95 |
| 1520380800000 | 2650.03 |
| 1520467200000 | 2670.17 |
| 1520553600000 | 2705.75 |
| 1520812800000 | 2713.7399 |
| 1520899200000 | 2689.5 |
| 1520985600000 | 2698.17 |
| 1521072000000 | 2711.53 |
| 1521158400000 | 2719.98 |
| 1521417600000 | 2680.4 |
| 1521504000000 | 2693.75 |
| 1521590400000 | 2692.06 |
| 1521676800000 | 2644.55 |
| 1521763200000 | 2586.48 |
| 1522022400000 | 2608.85 |
| 1522108800000 | 2585.12 |
| 1522195200000 | 2573.42 |
| 1522281600000 | 2618.04 |
| 1522713600000 | 2601.2399 |
| 1522800000000 | 2587.39 |
| 1522886400000 | 2627.66 |
| 1522972800000 | 2591.45 |
| 1523232000000 | 2590.78 |
| 1523318400000 | 2617.92 |
| 1523404800000 | 2602.93 |
| 1523491200000 | 2631.44 |
| 1523577600000 | 2618.43 |
| 1523836800000 | 2622.2 |
| 1523923200000 | 2661.85 |
| 1524009600000 | 2672.34 |
| 1524096000000 | 2672.95 |
| 1524182400000 | 2677.17 |
| 1524441600000 | 2681.2 |
| 1524528000000 | 2657.55 |
| 1524614400000 | 2644.68 |
| 1524700800000 | 2681.56 |
| 1524787200000 | 2689.84 |
| 1525046400000 | 2697.88 |
| 1525132800000 | 2706.58 |
| 1525219200000 | 2710.96 |
| 1525305600000 | 2713.38 |
| 1525392000000 | 2738.4 |
| 1525651200000 | 2768.1 |
| 1525737600000 | 2785.85 |
| 1525824000000 | 2805.31 |
| 1525910400000 | 2809.89 |
| 1525996800000 | 2790.13 |
| 1526256000000 | 2774.81 |
| 1526342400000 | 2777.23 |
| 1526428800000 | 2802.79 |
| 1526515200000 | 2804.84 |
| 1526601600000 | 2810.4 |
| 1526860800000 | 2820.93 |
| 1526947200000 | 2803.48 |
| 1527033600000 | 2826.05 |
| 1527120000000 | 2831.15 |
| 1527206400000 | 2844.15 |
| 1527465600000 | 2848.9699 |
| 1527552000000 | 2841.42 |
| 1527638400000 | 2850.71 |
| 1527724800000 | 2843.57 |
| 1527811200000 | 2868.87 |
| 1528070400000 | 2894.09 |
| 1528156800000 | 2907.3 |
| 1528243200000 | 2888.14 |
| 1528329600000 | 2860.61 |
| 1528416000000 | 2886.53 |
| 1528675200000 | 2886.95 |
| 1528761600000 | 2921.83 |
| 1528848000000 | 2933.39 |
| 1528934400000 | 2985.81 |
| 1529020800000 | 2974.87 |
| 1529280000000 | 2972.6 |
| 1529366400000 | 2959.04 |
| 1529452800000 | 2980.16 |
| 1529539200000 | 2954.9 |
| 1529625600000 | 2950.06 |
| 1529884800000 | 2887.51 |
| 1529971200000 | 2891.76 |
| 1530057600000 | 2875.87 |
| 1530144000000 | 2885.29 |
| 1530230400000 | 2882.69 |
| 1530489600000 | 2885.5 |
| 1530576000000 | 2874.59 |
| 1530662400000 | 2878.65 |
| 1530748800000 | 2865.06 |
| 1530835200000 | 2870.78 |
| 1531094400000 | 2892.77 |
| 1531180800000 | 2908.03 |
| 1531267200000 | 2895.03 |
| 1531353600000 | 2945.11 |
| 1531440000000 | 2954.75 |
| 1531699200000 | 2942.62 |
| 1531785600000 | 2958.43 |
| 1531872000000 | 2969.08 |
| 1531958400000 | 2974.56 |
| 1532044800000 | 2967.96 |
| 1532304000000 | 2963.35 |
| 1532390400000 | 2956.53 |
| 1532476800000 | 2997.57 |
| 1532563200000 | 2991.79 |
| 1532649600000 | 2957.4 |
| 1532908800000 | 2898.41 |
| 1532995200000 | 2888.71 |
| 1533081600000 | 2893.33 |
| 1533168000000 | 2920.73 |
| 1533254400000 | 2930.11 |
| 1533513600000 | 2946.78 |
| 1533600000000 | 2943.02 |
| 1533686400000 | 2940.9699 |
| 1533772800000 | 2977.7 |
| 1533859200000 | 2992.77 |
| 1534118400000 | 2969.93 |
| 1534204800000 | 3001.9899 |
| 1534291200000 | 2984.08 |
| 1534377600000 | 2971.67 |
| 1534464000000 | 2976.27 |
| 1534723200000 | 2983.62 |
| 1534809600000 | 2966.12 |
| 1534896000000 | 2963.18 |
| 1534982400000 | 2981.56 |
| 1535068800000 | 3002.23 |
| 1535328000000 | 3025.4 |
| 1535414400000 | 3010.03 |
| 1535500800000 | 3021.73 |
| 1535587200000 | 3024.61 |
| 1535673600000 | 3035.93 |
| 1535932800000 | 3029.06 |
| 1536019200000 | 3037.28 |
| 1536105600000 | 2969.87 |
| 1536192000000 | 2947.6 |
| 1536278400000 | 2954.64 |
| 1536537600000 | 2963.09 |
| 1536624000000 | 2983.18 |
| 1536710400000 | 2991.43 |
| 1536796800000 | 2980.62 |
| 1536883200000 | 2995.88 |
| 1537142400000 | 2960.66 |
| 1537228800000 | 2968.27 |
| 1537315200000 | 2965.4699 |
| 1537401600000 | 2953.57 |
| 1537488000000 | 2943.44 |
| 1537747200000 | 2946.79 |
| 1537833600000 | 2966.41 |
| 1537920000000 | 2981.39 |
| 1538006400000 | 2995.2199 |
| 1538092800000 | 2978.82 |
| 1538352000000 | 2973.38 |
| 1538438400000 | 2957.9899 |
| 1538524800000 | 2967.36 |
| 1538611200000 | 2918.29 |
| 1538697600000 | 2893.2 |
| 1538956800000 | 2868.55 |
| 1539043200000 | 2849.12 |
| 1539129600000 | 2756.55 |
| 1539216000000 | 2690.96 |
| 1539302400000 | 2741.17 |
| 1539561600000 | 2716.37 |
| 1539648000000 | 2780.91 |
| 1539734400000 | 2793.79 |
| 1539820800000 | 2777.7199 |
| 1539907200000 | 2757.05 |
| 1540166400000 | 2773.09 |
| 1540252800000 | 2743.68 |
| 1540339200000 | 2698.25 |
| 1540425600000 | 2712.4 |
| 1540512000000 | 2662.55 |
| 1540771200000 | 2614.96 |
| 1540857600000 | 2675.6 |
| 1540944000000 | 2745.67 |
| 1541030400000 | 2760.3 |
| 1541116800000 | 2775.08 |
| 1541376000000 | 2753.29 |
| 1541462400000 | 2766.31 |
| 1541548800000 | 2784.4699 |
| 1541635200000 | 2790.87 |
| 1541721600000 | 2765.15 |
| 1541980800000 | 2733.76 |
| 1542067200000 | 2720.4699 |
| 1542153600000 | 2696.17 |
| 1542240000000 | 2717.28 |
| 1542326400000 | 2700.66 |
| 1542585600000 | 2627.37 |
| 1542672000000 | 2588.26 |
| 1542758400000 | 2613.07 |
| 1542844800000 | 2620.08 |
| 1542931200000 | 2632.3 |
| 1543190400000 | 2678.11 |
| 1543276800000 | 2688.14 |
| 1543363200000 | 2763.4 |
| 1543449600000 | 2758.05 |
| 1543536000000 | 2771.16 |
| 1543795200000 | 2813.2 |
| 1543881600000 | 2735.89 |
| 1543968000000 | 2728.71 |
| 1544054400000 | 2699.88 |
| 1544140800000 | 2670.2 |
| 1544400000000 | 2640.67 |
| 1544486400000 | 2652.78 |
| 1544572800000 | 2687.83 |
| 1544659200000 | 2678.26 |
| 1544745600000 | 2647.87 |
| 1545004800000 | 2586.44 |
| 1545091200000 | 2572.4899 |
| 1545177600000 | 2551.34 |
| 1545264000000 | 2493.06 |
| 1545350400000 | 2440.14 |
| 1545609600000 | 2421.46 |
| 1545868800000 | 2507.16 |
| 1545955200000 | 2506.2199 |
| 1546214400000 | 2524.26 |
| 1546387200000 | 2541.82 |
| 1546473600000 | 2490.38 |
| 1546560000000 | 2551.7399 |
| 1546819200000 | 2587.23 |
| 1546905600000 | 2616.41 |
| 1546992000000 | 2645.46 |
| 1547078400000 | 2644.5 |
| 1547164800000 | 2643.21 |
| 1547424000000 | 2627.81 |
| 1547510400000 | 2666.27 |
| 1547596800000 | 2687.21 |
| 1547683200000 | 2701.85 |
| 1547769600000 | 2741.73 |
| 1548028800000 | 2729.04 |
| 1548115200000 | 2705.51 |
| 1548201600000 | 2703.7 |
| 1548288000000 | 2730.89 |
| 1548374400000 | 2758.4 |
| 1548633600000 | 2742.82 |
| 1548720000000 | 2727.71 |
| 1548806400000 | 2736.68 |
| 1548892800000 | 2758.71 |
| 1548979200000 | 2756.21 |
| 1549238400000 | 2787.98 |
| 1549324800000 | 2811.64 |
| 1549411200000 | 2811.41 |
| 1549497600000 | 2773.98 |
| 1549584000000 | 2779.85 |
| 1549843200000 | 2799.25 |
| 1549929600000 | 2839.7399 |
| 1550016000000 | 2847.78 |
| 1550102400000 | 2862.71 |
| 1550188800000 | 2884.1 |
| 1550448000000 | 2886.37 |
| 1550534400000 | 2885.51 |
| 1550620800000 | 2876.31 |
| 1550707200000 | 2862.39 |
| 1550793600000 | 2905.65 |
| 1551052800000 | 2931.25 |
| 1551139200000 | 2926.08 |
| 1551225600000 | 2932.41 |
| 1551312000000 | 2922.87 |
| 1551398400000 | 2936.89 |
| 1551657600000 | 2949.12 |
| 1551744000000 | 2950.85 |
| 1551830400000 | 2937.42 |
| 1551916800000 | 2930.71 |
| 1552003200000 | 2922.86 |
| 1552262400000 | 2962.94 |
| 1552348800000 | 2961.5 |
| 1552435200000 | 2963.35 |
| 1552521600000 | 2971.33 |
| 1552608000000 | 2971.04 |
| 1552867200000 | 2987.2199 |
| 1552953600000 | 2990.2 |
| 1553040000000 | 2989.91 |
| 1553126400000 | 3007.04 |
| 1553212800000 | 2981.87 |
| 1553472000000 | 2945.71 |
| 1553558400000 | 2992.9699 |
| 1553644800000 | 2977.77 |
| 1553731200000 | 2995.46 |
| 1553817600000 | 3026.91 |
| 1554076800000 | 3058.93 |
| 1554163200000 | 3063.94 |
| 1554249600000 | 3080.71 |
| 1554336000000 | 3071.83 |
| 1554422400000 | 3083.26 |
| 1554681600000 | 3075.28 |
| 1554768000000 | 3074.02 |
| 1554854400000 | 3095.3 |
| 1554940800000 | 3097.78 |
| 1555027200000 | 3100.93 |
| 1555286400000 | 3109.01 |
| 1555372800000 | 3114.09 |
| 1555459200000 | 3108.42 |
| 1555545600000 | 3101.54 |
| 1555977600000 | 3143.84 |
| 1556064000000 | 3153.04 |
| 1556150400000 | 3159.15 |
| 1556236800000 | 3161.12 |
| 1556496000000 | 3176.94 |
| 1556582400000 | 3166.81 |
| 1556668800000 | 3148.1 |
| 1556755200000 | 3145 |
| 1556841600000 | 3176.11 |
| 1557100800000 | 3162.4899 |
| 1557187200000 | 3124.27 |
| 1557273600000 | 3120.51 |
| 1557360000000 | 3084.32 |
| 1557446400000 | 3075.68 |
| 1557705600000 | 3008.66 |
| 1557792000000 | 3037.03 |
| 1557878400000 | 3069.23 |
| 1557964800000 | 3106.7 |
| 1558051200000 | 3090.55 |
| 1558310400000 | 3077.05 |
| 1558396800000 | 3090.06 |
| 1558483200000 | 3106.9 |
| 1558569600000 | 3061.91 |
| 1558656000000 | 3057.91 |
| 1558915200000 | 3062.7199 |
| 1559001600000 | 3083.84 |
| 1559088000000 | 3056.91 |
| 1559174400000 | 3072.89 |
| 1559260800000 | 3054.69 |
| 1559520000000 | 3002.7199 |
| 1559606400000 | 3020.58 |
| 1559692800000 | 3054.92 |
| 1559779200000 | 3047.55 |
| 1559865600000 | 3070.62 |
| 1560124800000 | 3092.63 |
| 1560211200000 | 3109.06 |
| 1560297600000 | 3116.7399 |
| 1560384000000 | 3124.28 |
| 1560470400000 | 3114.46 |
| 1560729600000 | 3108.7399 |
| 1560816000000 | 3143.19 |
| 1560902400000 | 3164.01 |
| 1560988800000 | 3173.6 |
| 1561075200000 | 3144.89 |
| 1561334400000 | 3110.12 |
| 1561420800000 | 3073.88 |
| 1561507200000 | 3071.2399 |
| 1561593600000 | 3106.67 |
| 1561680000000 | 3118.92 |
| 1561939200000 | 3149.88 |
| 1562025600000 | 3163.19 |
| 1562112000000 | 3194.63 |
| 1562198400000 | 3201.78 |
| 1562284800000 | 3218.62 |
| 1562544000000 | 3191.33 |
| 1562630400000 | 3205.25 |
| 1562716800000 | 3208.9 |
| 1562803200000 | 3219.02 |
| 1562889600000 | 3230.31 |
| 1563148800000 | 3224.56 |
| 1563235200000 | 3219.7199 |
| 1563321600000 | 3214.69 |
| 1563408000000 | 3209.21 |
| 1563494400000 | 3203.59 |
| 1563753600000 | 3210.9899 |
| 1563840000000 | 3238.38 |
| 1563926400000 | 3269.29 |
| 1564012800000 | 3251.51 |
| 1564099200000 | 3293.18 |
| 1564358400000 | 3273.12 |
| 1564444800000 | 3251.75 |
| 1564531200000 | 3232.69 |
| 1564617600000 | 3237.2399 |
| 1564704000000 | 3169.76 |
| 1564963200000 | 3027.76 |
| 1565049600000 | 3032.4 |
| 1565136000000 | 3026.78 |
| 1565222400000 | 3089.77 |
| 1565308800000 | 3066.25 |
| 1565568000000 | 3025.34 |
| 1565654400000 | 3046.88 |
| 1565740800000 | 2994.02 |
| 1565827200000 | 2985.8 |
| 1565913600000 | 3022.4 |
| 1566172800000 | 3041.9899 |
| 1566259200000 | 3044.67 |
| 1566345600000 | 3085.77 |
| 1566432000000 | 3073.54 |
| 1566518400000 | 3022.59 |
| 1566777600000 | 3021.81 |
| 1566864000000 | 3026.45 |
| 1566950400000 | 3033.69 |
| 1567036800000 | 3057.39 |
| 1567123200000 | 3091.12 |
| 1567382400000 | 3098.75 |
| 1567468800000 | 3072.51 |
| 1567555200000 | 3089.68 |
| 1567641600000 | 3131.4 |
| 1567728000000 | 3134.6 |
| 1567987200000 | 3125.67 |
| 1568073600000 | 3107.69 |
| 1568160000000 | 3146.4 |
| 1568246400000 | 3139.4699 |
| 1568332800000 | 3121.57 |
| 1568592000000 | 3147.06 |
| 1568678400000 | 3147.16 |
| 1568764800000 | 3135.55 |
| 1568851200000 | 3131.7 |
| 1568937600000 | 3134 |
| 1569196800000 | 3124.64 |
| 1569283200000 | 3091.1 |
| 1569369600000 | 3108.83 |
| 1569456000000 | 3108.55 |
| 1569542400000 | 3082.4699 |
| 1569801600000 | 3106.58 |
| 1569888000000 | 3088.91 |
| 1569974400000 | 3035.46 |
| 1570060800000 | 3047.6 |
| 1570147200000 | 3078.89 |
| 1570406400000 | 3076.37 |
| 1570492800000 | 3046.88 |
| 1570579200000 | 3063.57 |
| 1570665600000 | 3052.43 |
| 1570752000000 | 3096.4 |
| 1571011200000 | 3103.5 |
| 1571097600000 | 3121.71 |
| 1571184000000 | 3110.6 |
| 1571270400000 | 3105.9899 |
| 1571356800000 | 3066.2199 |
| 1571616000000 | 3086.9 |
| 1571702400000 | 3071.4899 |
| 1571788800000 | 3083.03 |
| 1571875200000 | 3102.95 |
| 1571961600000 | 3123.43 |
| 1572220800000 | 3139.39 |
| 1572307200000 | 3123.89 |
| 1572393600000 | 3137.59 |
| 1572480000000 | 3116.35 |
| 1572566400000 | 3133.69 |
| 1572825600000 | 3143.71 |
| 1572912000000 | 3159.71 |
| 1572998400000 | 3145.7 |
| 1573084800000 | 3159.91 |
| 1573171200000 | 3179.73 |
| 1573430400000 | 3181.48 |
| 1573516800000 | 3191.39 |
| 1573603200000 | 3186.04 |
| 1573689600000 | 3192.4899 |
| 1573776000000 | 3199.21 |
| 1574035200000 | 3195.87 |
| 1574121600000 | 3193.56 |
| 1574208000000 | 3182.78 |
| 1574294400000 | 3166.2199 |
| 1574380800000 | 3200.92 |
| 1574640000000 | 3246.2199 |
| 1574726400000 | 3249.32 |
| 1574812800000 | 3257.51 |
| 1574899200000 | 3253.12 |
| 1574985600000 | 3237.77 |
| 1575244800000 | 3190.78 |
| 1575331200000 | 3178.9 |
| 1575417600000 | 3179.79 |
| 1575504000000 | 3177.61 |
| 1575590400000 | 3207.14 |
| 1575849600000 | 3193.14 |
| 1575936000000 | 3170.41 |
| 1576022400000 | 3174.76 |
| 1576108800000 | 3175.59 |
| 1576195200000 | 3191.7 |
| 1576454400000 | 3217.38 |
| 1576540800000 | 3211.62 |
| 1576627200000 | 3219.5 |
| 1576713600000 | 3235.27 |
| 1576800000000 | 3258.69 |
| 1577059200000 | 3264.85 |
| 1577145600000 | 3262.05 |
| 1577404800000 | 3263.28 |
| 1577664000000 | 3231.56 |
| 1577750400000 | 3232.3 |
| 1577923200000 | 3279.63 |
| 1578009600000 | 3269.1 |
| 1578268800000 | 3258.63 |
| 1578355200000 | 3281.05 |
| 1578441600000 | 3292.81 |
| 1578528000000 | 3326.25 |
| 1578614400000 | 3322.51 |
| 1578873600000 | 3349.75 |
| 1578960000000 | 3354.05 |
| 1579046400000 | 3363.79 |
| 1579132800000 | 3391.45 |
| 1579219200000 | 3404.9 |
| 1579478400000 | 3407.63 |
| 1579564800000 | 3391.06 |
| 1579651200000 | 3408.16 |
| 1579737600000 | 3415.7 |
| 1579824000000 | 3413.55 |
| 1580083200000 | 3359.55 |
| 1580169600000 | 3380.73 |
| 1580256000000 | 3382.03 |
| 1580342400000 | 3365.48 |
| 1580428800000 | 3300.94 |
| 1580688000000 | 3327.06 |
| 1580774400000 | 3389.44 |
| 1580860800000 | 3382.76 |
| 1580947200000 | 3417.62 |
| 1581033600000 | 3402.13 |
| 1581292800000 | 3417.55 |
| 1581379200000 | 3428.88 |
| 1581465600000 | 3458.4 |
| 1581552000000 | 3485.78 |
| 1581638400000 | 3482.18 |
| 1581897600000 | 3483.9 |
| 1581984000000 | 3476.98 |
| 1582070400000 | 3507.05 |
| 1582156800000 | 3494.84 |
| 1582243200000 | 3444.85 |
| 1582502400000 | 3338.08 |
| 1582588800000 | 3247.33 |
| 1582675200000 | 3210.94 |
| 1582761600000 | 3077.9 |
| 1582848000000 | 3039.58 |
| 1583107200000 | 3066.56 |
| 1583193600000 | 3015.81 |
| 1583280000000 | 3076.28 |
| 1583366400000 | 3001.93 |
| 1583452800000 | 2895.79 |
| 1583712000000 | 2670.2 |
| 1583798400000 | 2762.1 |
| 1583884800000 | 2652.03 |
| 1583971200000 | 2432 |
| 1584057600000 | 2537.71 |
| 1584316800000 | 2281.08 |
| 1584403200000 | 2364.38 |
| 1584489600000 | 2247.34 |
| 1584576000000 | 2311.79 |
| 1584662400000 | 2308.23 |
| 1584921600000 | 2261.04 |
| 1585008000000 | 2451.13 |
| 1585094400000 | 2515.52 |
| 1585180800000 | 2570 |
| 1585267200000 | 2506.27 |
| 1585526400000 | 2572.46 |
| 1585612800000 | 2567.39 |
| 1585699200000 | 2477.44 |
| 1585785600000 | 2487.98 |
| 1585872000000 | 2457.86 |
| 1586131200000 | 2630.63 |
| 1586217600000 | 2639.53 |
| 1586304000000 | 2720.9 |
| 1586390400000 | 2746.1 |
| 1586822400000 | 2810.68 |
| 1586908800000 | 2781.9899 |
| 1586995200000 | 2810.52 |
| 1587081600000 | 2877.53 |
| 1587340800000 | 2881.34 |
| 1587427200000 | 2800.77 |
| 1587513600000 | 2868.84 |
| 1587600000000 | 2887.36 |
| 1587686400000 | 2915.4899 |
| 1587945600000 | 2980.92 |
| 1588032000000 | 2978.13 |
| 1588118400000 | 3063.09 |
| 1588204800000 | 3014.86 |
| 1588291200000 | 2932.58 |
| 1588550400000 | 2968.14 |
| 1588636800000 | 3043.9 |
| 1588723200000 | 3111.65 |
| 1588809600000 | 3201.04 |
| 1588896000000 | 3214.46 |
| 1589155200000 | 3239.95 |
| 1589241600000 | 3179.91 |
| 1589328000000 | 3149.11 |
| 1589414400000 | 3154.05 |
| 1589500800000 | 3184.93 |
| 1589760000000 | 3240.52 |
| 1589846400000 | 3229.51 |
| 1589932800000 | 3274.19 |
| 1590019200000 | 3270.9 |
| 1590105600000 | 3308.19 |
| 1590364800000 | 3343.31 |
| 1590451200000 | 3358.53 |
| 1590537600000 | 3359.74 |
| 1590624000000 | 3338.78 |
| 1590710400000 | 3369.01 |
| 1590969600000 | 3420.59 |
| 1591056000000 | 3441.01 |
| 1591142400000 | 3464.18 |
| 1591228800000 | 3396.36 |
| 1591315200000 | 3439.2 |
| 1591574400000 | 3480.69 |
| 1591660800000 | 3447.51 |
| 1591747200000 | 3463.38 |
| 1591833600000 | 3309.89 |
| 1591920000000 | 3359.31 |
| 1592179200000 | 3370.17 |
| 1592265600000 | 3451.17 |
| 1592352000000 | 3482.89 |
| 1592438400000 | 3488.86 |
| 1592524800000 | 3490.78 |
| 1592784000000 | 3501.69 |
| 1592870400000 | 3503.93 |
| 1592956800000 | 3435.1 |
| 1593043200000 | 3469.44 |
| 1593129600000 | 3437.07 |
| 1593388800000 | 3442.46 |
| 1593475200000 | 3490.29 |
| 1593561600000 | 3548.67 |
| 1593648000000 | 3586.13 |
| 1593734400000 | 3590.86 |
| 1593993600000 | 3615.45 |
| 1594080000000 | 3623.74 |
| 1594166400000 | 3653.81 |
| 1594252800000 | 3691.89 |
| 1594339200000 | 3680.64 |
| 1594598400000 | 3585.23 |
| 1594684800000 | 3585.05 |
| 1594771200000 | 3617.32 |
| 1594857600000 | 3581.25 |
| 1594944000000 | 3605.73 |
| 1595203200000 | 3676.28 |
| 1595289600000 | 3665.65 |
| 1595376000000 | 3648.48 |
| 1595462400000 | 3615.47 |
| 1595548800000 | 3560.83 |
| 1595808000000 | 3570.89 |
| 1595894400000 | 3549.46 |
| 1595980800000 | 3597.59 |
| 1596067200000 | 3603.82 |
| 1596153600000 | 3623.91 |
| 1596412800000 | 3710.81 |
| 1596499200000 | 3718.48 |
| 1596585600000 | 3730.75 |
| 1596672000000 | 3763.57 |
| 1596758400000 | 3755.8 |
| 1597017600000 | 3726.87 |
| 1597104000000 | 3695.86 |
| 1597190400000 | 3703.18 |
| 1597276800000 | 3725.77 |
| 1597363200000 | 3719.84 |
| 1597622400000 | 3742.69 |
| 1597708800000 | 3756.34 |
| 1597795200000 | 3758.68 |
| 1597881600000 | 3776.54 |
| 1597968000000 | 3797.8 |
| 1598227200000 | 3818.6 |
| 1598313600000 | 3836.6 |
| 1598400000000 | 3896.37 |
| 1598486400000 | 3889.76 |
| 1598572800000 | 3864.99 |
| 1598832000000 | 3840.87 |
| 1598918400000 | 3905.43 |
| 1599004800000 | 3977.22 |
| 1599091200000 | 3813.96 |
| 1599177600000 | 3722.57 |
| 1599436800000 | 3716.03 |
| 1599523200000 | 3644.02 |
| 1599609600000 | 3691 |
| 1599696000000 | 3640.54 |
| 1599782400000 | 3630.65 |
| 1600041600000 | 3658.27 |
| 1600128000000 | 3700.01 |
| 1600214400000 | 3708.22 |
| 1600300800000 | 3680.39 |
| 1600387200000 | 3667.64 |
| 1600646400000 | 3677.64 |
| 1600732800000 | 3751.53 |
| 1600819200000 | 3715.26 |
| 1600905600000 | 3694.2 |
| 1600992000000 | 3763.19 |
| 1601251200000 | 3816.44 |
| 1601337600000 | 3797.01 |
| 1601424000000 | 3787.15 |
| 1601510400000 | 3850.44 |
| 1601596800000 | 3813.79 |
| 1601856000000 | 3858.48 |
| 1601942400000 | 3827.81 |
| 1602028800000 | 3891.71 |
| 1602115200000 | 3923.63 |
| 1602201600000 | 3955.59 |
| 1602460800000 | 3990.84 |
| 1602547200000 | 4031.08 |
| 1602633600000 | 4003.42 |
| 1602720000000 | 3998.32 |
| 1602806400000 | 3986.71 |
| 1603065600000 | 3942.61 |
| 1603152000000 | 3928.88 |
| 1603238400000 | 3897.43 |
| 1603324800000 | 3890.02 |
| 1603411200000 | 3898.38 |
| 1603670400000 | 3822.26 |
| 1603756800000 | 3833.38 |
| 1603843200000 | 3750.88 |
| 1603929600000 | 3784.59 |
| 1604016000000 | 3679.85 |
| 1604275200000 | 3696.62 |
| 1604361600000 | 3745.42 |
| 1604448000000 | 3879.86 |
| 1604534400000 | 3951.82 |
| 1604620800000 | 3968.71 |
| 1604880000000 | 3915.71 |
| 1604966400000 | 3834.32 |
| 1605052800000 | 3927.15 |
| 1605139200000 | 3886.42 |
| 1605225600000 | 3907.95 |
| 1605484800000 | 3919.52 |
| 1605571200000 | 3921.29 |
| 1605657600000 | 3906.49 |
| 1605744000000 | 3957.64 |
| 1605830400000 | 3977.51 |
| 1606089600000 | 4018.68 |
| 1606176000000 | 4024.52 |
| 1606262400000 | 4037.26 |
| 1606348800000 | 4055.98 |
| 1606435200000 | 4078.28 |
| 1606694400000 | 4065.6 |
| 1606780800000 | 4055.77 |
| 1606867200000 | 4038.82 |
| 1606953600000 | 4040.24 |
| 1607040000000 | 4076.63 |
| 1607299200000 | 4094.21 |
| 1607385600000 | 4122.43 |
| 1607472000000 | 4085.99 |
| 1607558400000 | 4095.67 |
| 1607644800000 | 4125.1 |
| 1607904000000 | 4131.25 |
| 1607990400000 | 4164.25 |
| 1608076800000 | 4197.1 |
| 1608163200000 | 4244.1 |
| 1608249600000 | 4250.91 |
| 1608508800000 | 4233.1899 |
| 1608595200000 | 4279.9799 |
| 1608681600000 | 4260.36 |
| 1608768000000 | 4258.41 |
| 1609113600000 | 4219.9 |
| 1609200000000 | 4212.97 |
| 1609286400000 | 4205.66 |
| 1609372800000 | 4224.33 |
| 1609718400000 | 4189.7299 |
| 1609804800000 | 4203.72 |
| 1609891200000 | 4161.65 |
| 1609977600000 | 4217.07 |
| 1610064000000 | 4291.65 |
| 1610323200000 | 4283.25 |
| 1610409600000 | 4320.7 |
| 1610496000000 | 4320.91 |
| 1610582400000 | 4337.39 |
| 1610668800000 | 4305.65 |
| 1610928000000 | 4313 |
| 1611014400000 | 4339.67 |
| 1611100800000 | 4411.25 |
| 1611187200000 | 4408.49 |
| 1611273600000 | 4398.27 |
| 1611532800000 | 4396.28 |
| 1611619200000 | 4367.12 |
| 1611705600000 | 4296 |
| 1611792000000 | 4313.04 |
| 1611878400000 | 4220.97 |
| 1612137600000 | 4335.53 |
| 1612224000000 | 4448.57 |
| 1612310400000 | 4454.12 |
| 1612396800000 | 4517.12 |
| 1612483200000 | 4541.82 |
| 1612742400000 | 4584.45 |
| 1612828800000 | 4592.05 |
| 1612915200000 | 4602.79 |
| 1613001600000 | 4640.09 |
| 1613088000000 | 4663.82 |
| 1613347200000 | 4674.2 |
| 1613433600000 | 4674.72 |
| 1613520000000 | 4652.1 |
| 1613606400000 | 4632.83 |
| 1613692800000 | 4645.24 |
| 1613952000000 | 4545.65 |
| 1614038400000 | 4497.01 |
| 1614124800000 | 4477.78 |
| 1614211200000 | 4342.55 |
| 1614297600000 | 4362.09 |
| 1614556800000 | 4526.17 |
| 1614643200000 | 4473.14 |
| 1614729600000 | 4350.3 |
| 1614816000000 | 4243.85 |
| 1614902400000 | 4297.4 |
| 1615161600000 | 4241.2 |
| 1615248000000 | 4359.11 |
| 1615334400000 | 4370.55 |
| 1615420800000 | 4474.26 |
| 1615507200000 | 4465.88 |
| 1615766400000 | 4507.18 |
| 1615852800000 | 4509.9799 |
| 1615939200000 | 4500.87 |
| 1616025600000 | 4403.08 |
| 1616112000000 | 4425.92 |
| 1616371200000 | 4447.59 |
| 1616457600000 | 4431.1899 |
| 1616544000000 | 4358.74 |
| 1616630400000 | 4366.61 |
| 1616716800000 | 4438.67 |
| 1616976000000 | 4405.91 |
| 1617062400000 | 4417.85 |
| 1617148800000 | 4456.5 |
| 1617235200000 | 4538.46 |
| 1617667200000 | 4590.47 |
| 1617753600000 | 4563.02 |
| 1617840000000 | 4632.21 |
| 1617926400000 | 4651.55 |
| 1618185600000 | 4639.6899 |
| 1618272000000 | 4677.15 |
| 1618358400000 | 4634.18 |
| 1618444800000 | 4705.43 |
| 1618531200000 | 4680.37 |
| 1618790400000 | 4631.32 |
| 1618876800000 | 4558.18 |
| 1618963200000 | 4572.52 |
| 1619049600000 | 4578.21 |
| 1619136000000 | 4614.64 |
| 1619395200000 | 4641.47 |
| 1619481600000 | 4643.71 |
| 1619568000000 | 4620.09 |
| 1619654400000 | 4597.09 |
| 1619740800000 | 4551.75 |
| 1620000000000 | 4524.2299 |
| 1620086400000 | 4461.3 |
| 1620172800000 | 4454.21 |
| 1620259200000 | 4405.93 |
| 1620345600000 | 4429.91 |
| 1620604800000 | 4364.28 |
| 1620691200000 | 4338.2299 |
| 1620777600000 | 4257.04 |
| 1620864000000 | 4240.1 |
| 1620950400000 | 4309.77 |
| 1621209600000 | 4293.58 |
| 1621296000000 | 4288.03 |
| 1621382400000 | 4266.29 |
| 1621468800000 | 4346.42 |
| 1621555200000 | 4359.09 |
| 1621814400000 | 4394.87 |
| 1621900800000 | 4403.5 |
| 1621987200000 | 4445.32 |
| 1622073600000 | 4460.97 |
| 1622160000000 | 4463.63 |
| 1622419200000 | 4447.71 |
| 1622505600000 | 4448.81 |
| 1622592000000 | 4472.34 |
| 1622678400000 | 4450.64 |
| 1622764800000 | 4486.35 |
| 1623024000000 | 4510.93 |
| 1623110400000 | 4535.18 |
| 1623196800000 | 4511.13 |
| 1623283200000 | 4562.77 |
| 1623369600000 | 4615.63 |
| 1623628800000 | 4642 |
| 1623715200000 | 4620.35 |
| 1623801600000 | 4617.27 |
| 1623888000000 | 4707.4399 |
| 1623974400000 | 4730.05 |
| 1624233600000 | 4734.66 |
| 1624320000000 | 4782.68 |
| 1624406400000 | 4782.71 |
| 1624492800000 | 4830.86 |
| 1624579200000 | 4827.8 |
| 1624838400000 | 4843.66 |
| 1624924800000 | 4854.38 |
| 1625011200000 | 4837.39 |
| 1625097600000 | 4833.9 |
| 1625184000000 | 4866.71 |
| 1625443200000 | 4852.18 |
| 1625529600000 | 4883.61 |
| 1625616000000 | 4899.03 |
| 1625702400000 | 4825.43 |
| 1625788800000 | 4864.09 |
| 1626048000000 | 4858.6899 |
| 1626134400000 | 4858.57 |
| 1626220800000 | 4829.33 |
| 1626307200000 | 4793.31 |
| 1626393600000 | 4779.81 |
| 1626652800000 | 4736.27 |
| 1626739200000 | 4816.52 |
| 1626825600000 | 4848.11 |
| 1626912000000 | 4882.86 |
| 1626998400000 | 4942.9799 |
| 1627257600000 | 4895.26 |
| 1627344000000 | 4837.72 |
| 1627430400000 | 4873.86 |
| 1627516800000 | 4844.09 |
| 1627603200000 | 4781.99 |
| 1627862400000 | 4791.33 |
| 1627948800000 | 4790.56 |
| 1628035200000 | 4806.16 |
| 1628121600000 | 4832.77 |
| 1628208000000 | 4836.55 |
| 1628467200000 | 4847.97 |
| 1628553600000 | 4848.89 |
| 1628640000000 | 4845.85 |
| 1628726400000 | 4848.79 |
| 1628812800000 | 4830.38 |
| 1629072000000 | 4788.34 |
| 1629158400000 | 4770.78 |
| 1629244800000 | 4762.5 |
| 1629331200000 | 4757.86 |
| 1629417600000 | 4792.71 |
| 1629676800000 | 4839.2 |
| 1629763200000 | 4891.31 |
| 1629849600000 | 4905.24 |
| 1629936000000 | 4877.77 |
| 1630022400000 | 4903.01 |
| 1630281600000 | 4922.84 |
| 1630368000000 | 4927.33 |
| 1630454400000 | 4938.56 |
| 1630540800000 | 4940.14 |
| 1630627200000 | 4945.2 |
| 1630886400000 | 4963.77 |
| 1630972800000 | 4948.67 |
| 1631059200000 | 4917.53 |
| 1631145600000 | 4900.51 |
| 1631232000000 | 4871.34 |
| 1631491200000 | 4855.76 |
| 1631577600000 | 4841.21 |
| 1631664000000 | 4861.07 |
| 1631750400000 | 4906.47 |
| 1631836800000 | 4898.86 |
| 1632096000000 | 4813.93 |
| 1632182400000 | 4810.13 |
| 1632268800000 | 4848.01 |
| 1632355200000 | 4893.96 |
| 1632441600000 | 4904.9399 |
| 1632700800000 | 4869.27 |
| 1632787200000 | 4743.53 |
| 1632873600000 | 4720.64 |
| 1632960000000 | 4711.1899 |
| 1633046400000 | 4739.01 |
| 1633305600000 | 4612.93 |
| 1633392000000 | 4645.17 |
| 1633478400000 | 4678.08 |
| 1633564800000 | 4755.58 |
| 1633651200000 | 4704.91 |
| 1633910400000 | 4655.75 |
| 1633996800000 | 4667.95 |
| 1634083200000 | 4720.88 |
| 1634169600000 | 4799.46 |
| 1634256000000 | 4824.88 |
| 1634515200000 | 4843.63 |
| 1634601600000 | 4877.09 |
| 1634688000000 | 4885.9399 |
| 1634774400000 | 4921.6 |
| 1634860800000 | 4889.92 |
| 1635120000000 | 4902.66 |
| 1635206400000 | 4901.57 |
| 1635292800000 | 4799.54 |
| 1635379200000 | 4798.54 |
| 1635465600000 | 4834.93 |
| 1635724800000 | 4837.9799 |
| 1635811200000 | 4805.71 |
| 1635897600000 | 4819.35 |
| 1635984000000 | 4872.4799 |
| 1636070400000 | 4860.74 |
| 1636329600000 | 4874.6 |
| 1636416000000 | 4888.33 |
| 1636502400000 | 4835.8 |
| 1636588800000 | 4853.25 |
| 1636675200000 | 4936.95 |
| 1636934400000 | 4959.66 |
| 1637020800000 | 5007.3 |
| 1637107200000 | 4958.85 |
| 1637193600000 | 4914.81 |
| 1637280000000 | 4910.42 |
| 1637539200000 | 4813.72 |
| 1637625600000 | 4756.58 |
| 1637712000000 | 4814.2299 |
| 1637798400000 | 4813.8 |
| 1637884800000 | 4705.63 |
| 1638144000000 | 4734.25 |
| 1638230400000 | 4655.29 |
| 1638316800000 | 4506.89 |
| 1638403200000 | 4546.6899 |
| 1638489600000 | 4473.7 |
| 1638748800000 | 4498.21 |
| 1638835200000 | 4636.65 |
| 1638921600000 | 4641.96 |
| 1639008000000 | 4589.67 |
| 1639094400000 | 4551.4399 |
| 1639353600000 | 4530.05 |
| 1639440000000 | 4462.64 |
| 1639526400000 | 4523.67 |
| 1639612800000 | 4455.12 |
| 1639699200000 | 4489.78 |
| 1639958400000 | 4412.52 |
| 1640044800000 | 4539.97 |
| 1640131200000 | 4557.26 |
| 1640217600000 | 4595.11 |
| 1640304000000 | 4593.38 |
| 1640563200000 | 4623.22 |
| 1640649600000 | 4620.14 |
| 1640736000000 | 4596.33 |
| 1640822400000 | 4624.2 |
| 1640908800000 | 4584.46 |
| 1641168000000 | 4616.4799 |
| 1641254400000 | 4546.86 |
| 1641340800000 | 4399.41 |
| 1641427200000 | 4384.18 |
| 1641513600000 | 4332.52 |
| 1641772800000 | 4313.64 |
| 1641859200000 | 4365.29 |
| 1641945600000 | 4344.75 |
| 1642032000000 | 4235.86 |
| 1642118400000 | 4202.34 |
| 1642377600000 | 4212.96 |
| 1642464000000 | 4155.47 |
| 1642550400000 | 4131.18 |
| 1642636800000 | 4123.7 |
| 1642723200000 | 3996.14 |
| 1642982400000 | 4014.78 |
| 1643068800000 | 3916 |
| 1643155200000 | 3891.58 |
| 1643241600000 | 3882.35 |
| 1643328000000 | 3989.68 |
| 1643587200000 | 4128.68 |
| 1643673600000 | 4176.53 |
| 1643760000000 | 4121.61 |
| 1643846400000 | 3931.35 |
| 1643932800000 | 3985.79 |
| 1644192000000 | 3972.93 |
| 1644278400000 | 3986.84 |
| 1644364800000 | 4096.29 |
| 1644451200000 | 4034.26 |
| 1644537600000 | 3974.05 |
| 1644796800000 | 3980.4 |
| 1644883200000 | 4040.86 |
| 1644969600000 | 3998.95 |
| 1645056000000 | 3885.41 |
| 1645142400000 | 3824.75 |
| 1645401600000 | 3813.97 |
| 1645488000000 | 3765.1 |
| 1645574400000 | 3691 |
| 1645660800000 | 3855.15 |
| 1645747200000 | 3905.25 |
| 1646006400000 | 3948.4 |
| 1646092800000 | 3925.94 |
| 1646179200000 | 3981.24 |
| 1646265600000 | 3895.68 |
| 1646352000000 | 3833.98 |
| 1646611200000 | 3690.74 |
| 1646697600000 | 3669.21 |
| 1646784000000 | 3772.41 |
| 1646870400000 | 3765.83 |
| 1646956800000 | 3699.76 |
| 1647216000000 | 3637.57 |
| 1647302400000 | 3703.61 |
| 1647388800000 | 3854.72 |
| 1647475200000 | 3902 |
| 1647561600000 | 4010.23 |
| 1647820800000 | 3963.08 |
| 1647907200000 | 4043 |
| 1647993600000 | 4004.42 |
| 1648080000000 | 4031.99 |
| 1648166400000 | 4006.86 |
| 1648425600000 | 4033.88 |
| 1648512000000 | 4106.82 |
| 1648598400000 | 4022.64 |
| 1648684800000 | 3968.79 |
| 1648771200000 | 4010.61 |
| 1649030400000 | 4121.16 |
| 1649116800000 | 4075.08 |
| 1649203200000 | 3970.77 |
| 1649289600000 | 3953.02 |
| 1649376000000 | 3937.12 |
| 1649635200000 | 3897.23 |
| 1649721600000 | 3887.61 |
| 1649808000000 | 3963.9 |
| 1649894400000 | 3937.22 |
| 1650326400000 | 3967.35 |
| 1650412800000 | 3876.18 |
| 1650499200000 | 3790.54 |
| 1650585600000 | 3718.68 |
| 1650844800000 | 3790.21 |
| 1650931200000 | 3703.49 |
| 1651017600000 | 3718.26 |
| 1651104000000 | 3820.77 |
| 1651190400000 | 3702.48 |
| 1651449600000 | 3726.03 |
| 1651536000000 | 3718.28 |
| 1651622400000 | 3765.59 |
| 1651708800000 | 3604.63 |
| 1651795200000 | 3493.95 |
| 1652054400000 | 3350.2 |
| 1652140800000 | 3354.59 |
| 1652227200000 | 3293.18 |
| 1652313600000 | 3347.5 |
| 1652400000000 | 3468.49 |
| 1652659200000 | 3410.68 |
| 1652745600000 | 3441.84 |
| 1652832000000 | 3333.38 |
| 1652918400000 | 3338.15 |
| 1653004800000 | 3378.54 |
| 1653264000000 | 3393.04 |
| 1653350400000 | 3270.16 |
| 1653436800000 | 3340.95 |
| 1653523200000 | 3413.14 |
| 1653609600000 | 3504.37 |
| 1653868800000 | 3507.79 |
| 1653955200000 | 3486.99 |
| 1654041600000 | 3461.39 |
| 1654128000000 | 3541.29 |
| 1654214400000 | 3485.97 |
| 1654473600000 | 3500.57 |
| 1654560000000 | 3508.64 |
| 1654646400000 | 3492.31 |
| 1654732800000 | 3428.92 |
| 1654819200000 | 3343.25 |
| 1655078400000 | 3212.81 |
| 1655164800000 | 3194.31 |
| 1655251200000 | 3258.38 |
| 1655337600000 | 3107.13 |
| 1655424000000 | 3168.4699 |
| 1655683200000 | 3149.04 |
| 1655769600000 | 3183.5 |
| 1655856000000 | 3186.12 |
| 1655942400000 | 3275.65 |
| 1656028800000 | 3403.55 |
| 1656288000000 | 3379.98 |
| 1656374400000 | 3304.93 |
| 1656460800000 | 3290.85 |
| 1656547200000 | 3243.1 |
| 1656633600000 | 3319.15 |
| 1656892800000 | 3313.6 |
| 1656979200000 | 3442.47 |
| 1657065600000 | 3461.78 |
| 1657152000000 | 3543.47 |
| 1657238400000 | 3520.27 |
| 1657497600000 | 3456.19 |
| 1657584000000 | 3434.3 |
| 1657670400000 | 3392.73 |
| 1657756800000 | 3376.99 |
| 1657843200000 | 3433.39 |
| 1658102400000 | 3425.34 |
| 1658188800000 | 3508.91 |
| 1658275200000 | 3602.29 |
| 1658361600000 | 3657.88 |
| 1658448000000 | 3586.24 |
| 1658707200000 | 3556.75 |
| 1658793600000 | 3500.59 |
| 1658880000000 | 3610.74 |
| 1658966400000 | 3643.55 |
| 1659052800000 | 3664.37 |
| 1659312000000 | 3662.95 |
| 1659398400000 | 3692.1 |
| 1659484800000 | 3811.31 |
| 1659571200000 | 3807.54 |
| 1659657600000 | 3817.68 |
| 1659916800000 | 3825.38 |
| 1660003200000 | 3765.91 |
| 1660089600000 | 3834.97 |
| 1660176000000 | 3825.02 |
| 1660262400000 | 3909.02 |
| 1660521600000 | 3928.23 |
| 1660608000000 | 3936.69 |
| 1660694400000 | 3862.97 |
| 1660780800000 | 3868.32 |
| 1660867200000 | 3797.59 |
| 1661126400000 | 3733.79 |
| 1661212800000 | 3711.74 |
| 1661299200000 | 3732.5 |
| 1661385600000 | 3810.29 |
| 1661472000000 | 3682.34 |
| 1661731200000 | 3648.16 |
| 1661817600000 | 3631.09 |
| 1661904000000 | 3599.44 |
| 1661990400000 | 3589.94 |
| 1662076800000 | 3544.81 |
| 1662336000000 | 3569.59 |
| 1662422400000 | 3561.1 |
| 1662508800000 | 3598.92 |
| 1662595200000 | 3628.76 |
| 1662681600000 | 3699.01 |
| 1662940800000 | 3724.39 |
| 1663027200000 | 3612.56 |
| 1663113600000 | 3612.22 |
| 1663200000000 | 3583.35 |
| 1663286400000 | 3479.24 |
| 1663545600000 | 3496.64 |
| 1663632000000 | 3445.27 |
| 1663718400000 | 3438.92 |
| 1663804800000 | 3379.53 |
| 1663891200000 | 3345.38 |
| 1664150400000 | 3326.87 |
| 1664236800000 | 3334.67 |
| 1664323200000 | 3400.06 |
| 1664409600000 | 3287.6 |
| 1664496000000 | 3267.94 |
| 1664755200000 | 3335.2399 |
| 1664841600000 | 3440.97 |
| 1664928000000 | 3455.23 |
| 1665014400000 | 3453.04 |
| 1665100800000 | 3357.81 |
| 1665360000000 | 3329.98 |
| 1665446400000 | 3270.03 |
| 1665532800000 | 3259.4 |
| 1665619200000 | 3266.3 |
| 1665705600000 | 3200.36 |
| 1665964800000 | 3287.02 |
| 1666051200000 | 3326.18 |
| 1666137600000 | 3289.8 |
| 1666224000000 | 3273.66 |
| 1666310400000 | 3303.57 |
| 1666569600000 | 3276.05 |
| 1666656000000 | 3347.52 |
| 1666742400000 | 3321.18 |
| 1666828800000 | 3338.16 |
| 1666915200000 | 3383.41 |
| 1667174400000 | 3394.77 |
| 1667260800000 | 3404.95 |
| 1667347200000 | 3291.71 |
| 1667433600000 | 3258.4699 |
| 1667520000000 | 3221.73 |
| 1667779200000 | 3221.95 |
| 1667865600000 | 3228.93 |
| 1667952000000 | 3176.35 |
| 1668038400000 | 3362.99 |
| 1668124800000 | 3444.72 |
| 1668384000000 | 3410.4 |
| 1668470400000 | 3471.91 |
| 1668556800000 | 3387.67 |
| 1668643200000 | 3363.92 |
| 1668729600000 | 3359.23 |
| 1668988800000 | 3353 |
| 1669075200000 | 3358.02 |
| 1669161600000 | 3372.57 |
| 1669248000000 | 3386.08 |
| 1669334400000 | 3376.72 |
| 1669593600000 | 3336.01 |
| 1669680000000 | 3336.42 |
| 1669766400000 | 3451.74 |
| 1669852800000 | 3449.82 |
| 1669939200000 | 3434.2 |
| 1670198400000 | 3341.9 |
| 1670284800000 | 3273.9899 |
| 1670371200000 | 3258.33 |
| 1670457600000 | 3279.33 |
| 1670544000000 | 3281.02 |
| 1670803200000 | 3312.12 |
| 1670889600000 | 3333.04 |
| 1670976000000 | 3317.61 |
| 1671062400000 | 3188.64 |
| 1671148800000 | 3168.79 |
| 1671408000000 | 3145.9899 |
| 1671494400000 | 3123.7 |
| 1671580800000 | 3174.17 |
| 1671667200000 | 3136.75 |
| 1671753600000 | 3132.38 |
| 1672099200000 | 3105.33 |
| 1672185600000 | 3081.08 |
| 1672272000000 | 3147.43 |
| 1672358400000 | 3135.58 |
| 1672617600000 | 3142.92 |
| 1672704000000 | 3188.96 |
| 1672790400000 | 3231.43 |
| 1672876800000 | 3207.76 |
| 1672963200000 | 3248.19 |
| 1673222400000 | 3264.6 |
| 1673308800000 | 3285.04 |
| 1673395200000 | 3334.21 |
| 1673481600000 | 3346.95 |
| 1673568000000 | 3368.14 |
| 1673827200000 | 3374.79 |
| 1673913600000 | 3390.9 |
| 1674000000000 | 3364.02 |
| 1674086400000 | 3332.54 |
| 1674172800000 | 3397.28 |
| 1674432000000 | 3450.16 |
| 1674518400000 | 3428.76 |
| 1674604800000 | 3421.99 |
| 1674691200000 | 3481.29 |
| 1674777600000 | 3523.72 |
| 1675036800000 | 3458.37 |
| 1675123200000 | 3504.95 |
| 1675209600000 | 3550.44 |
| 1675296000000 | 3665.39 |
| 1675382400000 | 3625.9 |
| 1675641600000 | 3592.67 |
| 1675728000000 | 3647.43 |
| 1675814400000 | 3594.07 |
| 1675900800000 | 3563.45 |
| 1675987200000 | 3542.99 |
| 1676246400000 | 3549.46 |
| 1676332800000 | 3559.63 |
| 1676419200000 | 3607.89 |
| 1676505600000 | 3548.51 |
| 1676592000000 | 3509.81 |
| 1676851200000 | 3506.95 |
| 1676937600000 | 3438.06 |
| 1677024000000 | 3452.01 |
| 1677110400000 | 3457.05 |
| 1677196800000 | 3411.76 |
| 1677456000000 | 3406.32 |
| 1677542400000 | 3413.64 |
| 1677628800000 | 3379.59 |
| 1677715200000 | 3401.74 |
| 1677801600000 | 3461.43 |
| 1678060800000 | 3436.41 |
| 1678147200000 | 3420.86 |
| 1678233600000 | 3426.83 |
| 1678320000000 | 3360.46 |
| 1678406400000 | 3251.77 |
| 1678665600000 | 3211.2 |
| 1678752000000 | 3262.04 |
| 1678838400000 | 3289.44 |
| 1678924800000 | 3317.11 |
| 1679011200000 | 3288.2399 |
| 1679270400000 | 3283.4 |
| 1679356800000 | 3331.53 |
| 1679443200000 | 3287.67 |
| 1679529600000 | 3298.9699 |
| 1679616000000 | 3320.4 |
| 1679875200000 | 3314.9 |
| 1679961600000 | 3292.2199 |
| 1680048000000 | 3337.03 |
| 1680134400000 | 3341.25 |
| 1680220800000 | 3422.21 |
| 1680480000000 | 3404.5 |
| 1680566400000 | 3376.37 |
| 1680652800000 | 3337.53 |
| 1680739200000 | 3341.12 |
| 1681171200000 | 3360 |
| 1681257600000 | 3319.78 |
| 1681344000000 | 3364.95 |
| 1681430400000 | 3375.75 |
| 1681689600000 | 3423.06 |
| 1681776000000 | 3411.84 |
| 1681862400000 | 3389.26 |
| 1681948800000 | 3362.44 |
| 1682035200000 | 3369.98 |
| 1682294400000 | 3342.95 |
| 1682380800000 | 3287.81 |
| 1682467200000 | 3268.86 |
| 1682553600000 | 3343.81 |
| 1682640000000 | 3353.12 |
| 1682899200000 | 3345.61 |
| 1682985600000 | 3294.53 |
| 1683072000000 | 3268.37 |
| 1683158400000 | 3293.82 |
| 1683244800000 | 3351.04 |
| 1683504000000 | 3383.84 |
| 1683590400000 | 3368.36 |
| 1683676800000 | 3389.19 |
| 1683763200000 | 3414.84 |
| 1683849600000 | 3402.65 |
| 1684108800000 | 3438.42 |
| 1684195200000 | 3398.81 |
| 1684281600000 | 3457.3 |
| 1684368000000 | 3501.65 |
| 1684454400000 | 3484.75 |
| 1684713600000 | 3512.46 |
| 1684800000000 | 3470.94 |
| 1684886400000 | 3443.25 |
| 1684972800000 | 3437.99 |
| 1685059200000 | 3490.88 |
| 1685318400000 | 3485.32 |
| 1685404800000 | 3478.66 |
| 1685491200000 | 3489.18 |
| 1685577600000 | 3511.97 |
| 1685664000000 | 3562.43 |
| 1685923200000 | 3561.14 |
| 1686009600000 | 3594.06 |
| 1686096000000 | 3551.09 |
| 1686182400000 | 3537.23 |
| 1686268800000 | 3549.53 |
| 1686528000000 | 3592.33 |
| 1686614400000 | 3610.75 |
| 1686700800000 | 3612.13 |
| 1686787200000 | 3632.27 |
| 1686873600000 | 3617.04 |
| 1687132800000 | 3613.07 |
| 1687219200000 | 3594.9 |
| 1687305600000 | 3534.79 |
| 1687392000000 | 3535.72 |
| 1687478400000 | 3524.31 |
| 1687737600000 | 3498.81 |
| 1687824000000 | 3545.13 |
| 1687910400000 | 3590.07 |
| 1687996800000 | 3596.04 |
| 1688083200000 | 3620.42 |
| 1688342400000 | 3638.05 |
| 1688428800000 | 3643.14 |
| 1688515200000 | 3644.51 |
| 1688601600000 | 3590.33 |
| 1688688000000 | 3582.28 |
| 1688947200000 | 3610.89 |
| 1689033600000 | 3665.36 |
| 1689120000000 | 3668.91 |
| 1689206400000 | 3710.08 |
| 1689292800000 | 3684.08 |
| 1689552000000 | 3714.3 |
| 1689638400000 | 3736.67 |
| 1689724800000 | 3766.83 |
| 1689811200000 | 3711.23 |
| 1689897600000 | 3710.54 |
| 1690156800000 | 3731.51 |
| 1690243200000 | 3738.66 |
| 1690329600000 | 3735.21 |
| 1690416000000 | 3730.37 |
| 1690502400000 | 3771.95 |
| 1690761600000 | 3821.46 |
| 1690848000000 | 3833.43 |
| 1690934400000 | 3748.23 |
| 1691020800000 | 3736.91 |
| 1691107200000 | 3671.84 |
| 1691366400000 | 3703.37 |
| 1691452800000 | 3672.66 |
| 1691539200000 | 3656 |
| 1691625600000 | 3661.94 |
| 1691712000000 | 3652.05 |
| 1691971200000 | 3682.81 |
| 1692057600000 | 3633.77 |
| 1692144000000 | 3609.38 |
| 1692230400000 | 3554.55 |
| 1692316800000 | 3551.44 |
| 1692576000000 | 3557.28 |
| 1692662400000 | 3579.05 |
| 1692748800000 | 3624.25 |
| 1692835200000 | 3581.06 |
| 1692921600000 | 3612.51 |
| 1693180800000 | 3631.34 |
| 1693267200000 | 3676.61 |
| 1693353600000 | 3670.74 |
| 1693440000000 | 3712.5 |
| 1693526400000 | 3746.22 |
| 1693785600000 | 3751.32 |
| 1693872000000 | 3760.98 |
| 1693958400000 | 3748.75 |
| 1694044800000 | 3733.47 |
| 1694131200000 | 3715.67 |
| 1694390400000 | 3727.35 |
| 1694476800000 | 3706.98 |
| 1694563200000 | 3681.16 |
| 1694649600000 | 3731.72 |
| 1694736000000 | 3706.46 |
| 1694995200000 | 3676.06 |
| 1695081600000 | 3649.5 |
| 1695168000000 | 3625.65 |
| 1695254400000 | 3566.18 |
| 1695340800000 | 3567.32 |
| 1695600000000 | 3595.91 |
| 1695686400000 | 3533.69 |
| 1695772800000 | 3557.55 |
| 1695859200000 | 3564.2 |
| 1695945600000 | 3568.02 |
| 1696204800000 | 3579.68 |
| 1696291200000 | 3513.18 |
| 1696377600000 | 3531.51 |
| 1696464000000 | 3525.7 |
| 1696550400000 | 3577.79 |
| 1696809600000 | 3572.46 |
| 1696896000000 | 3597.42 |
| 1696982400000 | 3597.58 |
| 1697068800000 | 3586.88 |
| 1697155200000 | 3549.82 |
| 1697414400000 | 3579.23 |
| 1697500800000 | 3581.35 |
| 1697587200000 | 3533.89 |
| 1697673600000 | 3475.97 |
| 1697760000000 | 3424.75 |
| 1698019200000 | 3406.31 |
| 1698105600000 | 3467.61 |
| 1698192000000 | 3360.87 |
| 1698278400000 | 3327.76 |
| 1698364800000 | 3308.7199 |
| 1698624000000 | 3329.51 |
| 1698710400000 | 3381.27 |
| 1698796800000 | 3407.69 |
| 1698883200000 | 3467.54 |
| 1698969600000 | 3510.54 |
| 1699228800000 | 3499.35 |
| 1699315200000 | 3542.72 |
| 1699401600000 | 3545.74 |
| 1699488000000 | 3529.96 |
| 1699574400000 | 3568.69 |
| 1699833600000 | 3565.1 |
| 1699920000000 | 3628.09 |
| 1700006400000 | 3657.5 |
| 1700092800000 | 3638.99 |
| 1700179200000 | 3656.95 |
| 1700438400000 | 3676.91 |
| 1700524800000 | 3669.29 |
| 1700611200000 | 3710.66 |
| 1700697600000 | 3699.88 |
| 1700784000000 | 3702.64 |
| 1701043200000 | 3716.37 |
| 1701129600000 | 3721.06 |
| 1701216000000 | 3764.28 |
| 1701302400000 | 3785.1 |
| STOXX Global Digitalisation | STOXX Global Total Market | |
|---|---|---|
| 2017 | 6.9770092026821 | 11.373136517823 |
| 2018 | 12.561163851777 | 8.7058143559022 |
| 2019 | 0.72089306068708 | -5.4723907352808 |
| 2020 | 28.545048196675 | 28.61452621661 |
| 2021 | 30.962605983564 | 6.1824856621342 |
| 2022 | 8.5939872483908 | 28.437375172016 |
| 2023 | -31.906763871285 | -13.382664928567 |
| 2024 | 26.997390750613 | 18.505935702721 |
Methodology
The parent index of the STOXX Global Digitalisation Index is the STOXX Global Total Market Index. Companies, classified as belonging to a defined set of developed and emerging countries, that derive more than 50% of their most recent total annual revenue from sectors linked to the digitalization trend are highlighted as potential index components. The index excludes companies that are not compliant with the Sustainalytics Global Standards Screening assessment or are involved in Controversial Weapons and other controversial activities. Moreover, companies that display high ESG Controversy Ratings are also excluded.
The index applies liquidity and size screens and aims to have a minimum number of 80 components. It is adjusted equal-weighted and reviewed annually in June.
The detailed methodology including the calculation formula can be found in our rulebooks: www.stoxx.com/rulebooks
| Index | ISIN | Symbol | Bloomberg | Reuters |
|---|---|---|---|---|
| Net Return USD | CH0325904503 | IXDIGITU | IXDIGITU INDEX | .IXDIGITU |
| Price EUR | CH0325904487 | IXDIGITE | .IXDIGITE | |
| Gross Return EUR | CH0325904461 | IXDIGITG | .IXDIGITG | |
| Net Return EUR | CH0325904479 | IXDIGITT | .IXDIGITT | |
| Gross Return USD | CH0325904495 | IXDIGITS | IXDIGITS INDEX | .IXDIGITS |
| Price USD | CH0325904511 | IXDIGITK | IXDIGITK INDEX | .IXDIGITK |
Quick Facts
| Weighting | Adjusted Equal-weighted |
| Cap Factor | None |
| No. of components | Min. 80 |
| Review frequency | Annual in June |
| Calculation/distribution | Net Return (USD) in real time, others at day end |
| Base value/base date | 1000 on Jun. 20, 2011 |
| History | Daily index value since 1000 on Jun. 20, 2011 |
| Inception date | Jun. 21, 2016 |
| 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 |
|---|---|---|---|
| CROWDSTRIKE HOLDINGS A | Technology | USA | 2.489% |
| META PLATFORMS CLASS A | Technology | USA | 1.973% |
| RECRUIT HOLDINGS | Industrial Goods and Services | Japan | 1.965% |
| SHOPIFY A NYS | Technology | USA | 1.938% |
| MERCADOLIBRE | Consumer Products and Services | USA | 1.916% |
| Digital Realty Trust Inc. | Real Estate | USA | 1.899% |
| DATADOG A | Technology | USA | 1.864% |
| Global Payments Inc. | Industrial Goods and Services | USA | 1.857% |
| SPOTIFY TECHNOLOGY | Media | USA | 1.854% |
| BROADRIDGE FINL.SLTN. | Financial Services | USA | 1.843% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of December 29, 2023
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.