Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
THEME INDICES
STOXX Global Digital Entertainment and Education
- 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 Digital Entertainment and Education Index is comprised of companies or components of their business line that stand to benefit from the increasing adoption of technologically focused solutions to meet modern lifestyle demands and changing consumer habits within the areas of entertainment and education. STOXX uses FactSet's Revere (RBICS) granular data for a detailed breakdown of the revenue sources of the eligible companies, to select those most exposed to the digital entertainment and education theme. Over 30 sectors have been associated to the theme and include Media Down-load and Streaming Digital Content Sites, Online Game Websites and Software, and Educational Software among others. The index is also taking ESG considerations into account. Companies that are non-compliant with the Global Standards Screening (GSS), or are 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 Digital Entertainment and Education - 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 (USD bn) | Components (USD bn) | Component weight (%) | Turnover (%) | |||||
|---|---|---|---|---|---|---|---|---|---|
| Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
| STOXX Global Digital Entertainment and Education | N/A | 13.3 | 0.2 | 0.0 | 1.3 | 0.0 | 10.1 | 0.0 | 17.0 |
| STOXX Global Total Market | 121,476.5 | 104,270.3 | 8.4 | 0.7 | 4,940.8 | 0.0 | 4.7 | 0.0 | 2.4 |
Supersector weighting (top 10)
| Technology | 39.5 |
|---|---|
| Consumer Products and Services | 28.6 |
| Telecommunications | 14.4 |
| Media | 11.9 |
| Travel and Leisure | 5.7 |
| Industrial Goods and Services | 0.0 |
Country weighting
| USA | 65.6 |
|---|---|
| South Korea | 9.9 |
| Japan | 9.7 |
| Hong Kong | 5.8 |
| Australia | 3.0 |
| Switzerland | 2.0 |
| Sweden | 1.7 |
| UK | 1.2 |
| Poland | 0.5 |
| Taiwan | 0.5 |
Risk and return figures1
| Index returns | Return (%) | Annualized return (%) | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
| STOXX Global Digital Entertainment and Education | 2.0 | 35.1 | 42.5 | 162.0 | 105.6 | N/A | N/A | 43.3 | 38.4 | 15.7 |
| STOXX Global Total Market | 2.2 | 20.3 | 21.8 | 76.5 | 97.7 | N/A | N/A | 22.1 | 21.1 | 14.8 |
| Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
| STOXX Global Digital Entertainment and Education | N/A | N/A | 18.8 | 18.7 | 21.4 | N/A | N/A | 1.8 | 1.6 | 0.6 |
| STOXX Global Total Market | N/A | N/A | 14.0 | 12.6 | 13.8 | N/A | N/A | 1.2 | 1.3 | 0.9 |
| Index to benchmark | Correlation | Tracking error (%) | ||||||||
| STOXX Global Digital Entertainment and Education | 0.8 | 0.8 | 0.8 | 0.8 | 0.8 | 11.9 | 11.3 | 10.8 | 10.8 | 12.8 |
| Index to benchmark | Beta | Annualized information ratio | ||||||||
| STOXX Global Digital Entertainment and Education | 1.3 | 1.1 | 1.1 | 1.2 | 1.3 | -0.1 | 1.3 | 1.5 | 1.3 | 0.1 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(USD, Net Return), all data as of October 31, 2025
THEME INDICES
STOXX Global Digital Entertainment and Education
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 Digital Entertainment and Education | 116.7 | 31.7 | 43.5 | 28.8 | 5.3 | 0.6 | 3.4 | 30.0 |
| STOXX Global Total Market | -3.4 | 21.2 | 22.1 | 20.4 | 3.1 | 1.6 | 2.0 | 2.4 |
Performance and annual returns
| STOXX Global Digital Entertainment and Education | |
|---|---|
| 1434931200000 | 1000 |
| 1435017600000 | 1007.53 |
| 1435104000000 | 1003.31 |
| 1435190400000 | 1000.89 |
| 1435276800000 | 996.61 |
| 1435536000000 | 975.13 |
| 1435622400000 | 974.22 |
| 1435708800000 | 982.54 |
| 1435795200000 | 982.47 |
| 1435881600000 | 979.46 |
| 1436140800000 | 969.66 |
| 1436227200000 | 972.52 |
| 1436313600000 | 958.48 |
| 1436400000000 | 965.27 |
| 1436486400000 | 973.64 |
| 1436745600000 | 991.57 |
| 1436832000000 | 987.65 |
| 1436918400000 | 985.86 |
| 1437004800000 | 1013.41 |
| 1437091200000 | 1018.95 |
| 1437350400000 | 1017.77 |
| 1437436800000 | 1022.7 |
| 1437523200000 | 1008.86 |
| 1437609600000 | 1009.47 |
| 1437696000000 | 1007.77 |
| 1437955200000 | 990.86 |
| 1438041600000 | 996.04 |
| 1438128000000 | 994.5 |
| 1438214400000 | 996.13 |
| 1438300800000 | 989.35 |
| 1438560000000 | 980.49 |
| 1438646400000 | 988.66 |
| 1438732800000 | 998.54 |
| 1438819200000 | 989.62 |
| 1438905600000 | 993.05 |
| 1439164800000 | 1006.36 |
| 1439251200000 | 1000.15 |
| 1439337600000 | 996.7 |
| 1439424000000 | 995.49 |
| 1439510400000 | 997.82 |
| 1439769600000 | 999.04 |
| 1439856000000 | 997.93 |
| 1439942400000 | 990.88 |
| 1440028800000 | 960.47 |
| 1440115200000 | 913.28 |
| 1440374400000 | 875.8 |
| 1440460800000 | 873.48 |
| 1440547200000 | 913.81 |
| 1440633600000 | 935.32 |
| 1440720000000 | 950.02 |
| 1440979200000 | 945.23 |
| 1441065600000 | 914.82 |
| 1441152000000 | 926.84 |
| 1441238400000 | 923.94 |
| 1441324800000 | 915.67 |
| 1441584000000 | 913.33 |
| 1441670400000 | 919.28 |
| 1441756800000 | 931.17 |
| 1441843200000 | 936.27 |
| 1441929600000 | 938.47 |
| 1442188800000 | 935.11 |
| 1442275200000 | 941.14 |
| 1442361600000 | 952.23 |
| 1442448000000 | 953.07 |
| 1442534400000 | 949.1 |
| 1442793600000 | 946.23 |
| 1442880000000 | 935.5 |
| 1442966400000 | 934.08 |
| 1443052800000 | 934.98 |
| 1443139200000 | 930.83 |
| 1443398400000 | 913.37 |
| 1443484800000 | 897.12 |
| 1443571200000 | 924.6 |
| 1443657600000 | 928.45 |
| 1443744000000 | 938.92 |
| 1444003200000 | 958.17 |
| 1444089600000 | 957.28 |
| 1444176000000 | 969.81 |
| 1444262400000 | 977.51 |
| 1444348800000 | 983.24 |
| 1444608000000 | 987.67 |
| 1444694400000 | 985.34 |
| 1444780800000 | 984.55 |
| 1444867200000 | 993.24 |
| 1444953600000 | 1001.44 |
| 1445212800000 | 1006.27 |
| 1445299200000 | 1003.94 |
| 1445385600000 | 1002.19 |
| 1445472000000 | 1011.6 |
| 1445558400000 | 1034.09 |
| 1445817600000 | 1041.63 |
| 1445904000000 | 1038.01 |
| 1445990400000 | 1046.39 |
| 1446076800000 | 1034.46 |
| 1446163200000 | 1029.09 |
| 1446422400000 | 1033.76 |
| 1446508800000 | 1037.3 |
| 1446595200000 | 1047.85 |
| 1446681600000 | 1051.23 |
| 1446768000000 | 1048.3 |
| 1447027200000 | 1038.87 |
| 1447113600000 | 1033.34 |
| 1447200000000 | 1037.2 |
| 1447286400000 | 1030.29 |
| 1447372800000 | 1009.76 |
| 1447632000000 | 1013.19 |
| 1447718400000 | 1022.44 |
| 1447804800000 | 1035.43 |
| 1447891200000 | 1044.19 |
| 1447977600000 | 1057.21 |
| 1448236800000 | 1047.68 |
| 1448323200000 | 1046.97 |
| 1448409600000 | 1048.89 |
| 1448496000000 | 1051.71 |
| 1448582400000 | 1049.11 |
| 1448841600000 | 1039.63 |
| 1448928000000 | 1057.24 |
| 1449014400000 | 1052.16 |
| 1449100800000 | 1041.54 |
| 1449187200000 | 1056.04 |
| 1449446400000 | 1047.18 |
| 1449532800000 | 1048.07 |
| 1449619200000 | 1031.79 |
| 1449705600000 | 1031.98 |
| 1449792000000 | 1017.34 |
| 1450051200000 | 1021.28 |
| 1450137600000 | 1019.25 |
| 1450224000000 | 1035.52 |
| 1450310400000 | 1028.32 |
| 1450396800000 | 1009.93 |
| 1450656000000 | 1011.37 |
| 1450742400000 | 1015.55 |
| 1450828800000 | 1019.17 |
| 1450915200000 | 1019.05 |
| 1451260800000 | 1019.63 |
| 1451347200000 | 1029.73 |
| 1451433600000 | 1023.58 |
| 1451520000000 | 1014.71 |
| 1451865600000 | 991.49 |
| 1451952000000 | 987.29 |
| 1452038400000 | 978.83 |
| 1452124800000 | 952.98 |
| 1452211200000 | 949.39 |
| 1452470400000 | 952.58 |
| 1452556800000 | 952.5 |
| 1452643200000 | 931.92 |
| 1452729600000 | 935.37 |
| 1452816000000 | 916.4 |
| 1453075200000 | 914.87 |
| 1453161600000 | 925.1 |
| 1453248000000 | 912.95 |
| 1453334400000 | 903.83 |
| 1453420800000 | 931.39 |
| 1453680000000 | 925.13 |
| 1453766400000 | 922.67 |
| 1453852800000 | 908 |
| 1453939200000 | 920.4 |
| 1454025600000 | 938.42 |
| 1454284800000 | 955.08 |
| 1454371200000 | 931.96 |
| 1454457600000 | 925.95 |
| 1454544000000 | 926.22 |
| 1454630400000 | 894.57 |
| 1454889600000 | 884.53 |
| 1454976000000 | 877.1 |
| 1455062400000 | 881.65 |
| 1455148800000 | 878.54 |
| 1455235200000 | 875.29 |
| 1455494400000 | 888.72 |
| 1455580800000 | 902.9 |
| 1455667200000 | 919.75 |
| 1455753600000 | 923.18 |
| 1455840000000 | 925.11 |
| 1456099200000 | 942.4 |
| 1456185600000 | 930.56 |
| 1456272000000 | 938.43 |
| 1456358400000 | 946.91 |
| 1456444800000 | 939.54 |
| 1456704000000 | 937.87 |
| 1456790400000 | 954.7 |
| 1456876800000 | 963.96 |
| 1456963200000 | 967 |
| 1457049600000 | 974.45 |
| 1457308800000 | 962.13 |
| 1457395200000 | 957.16 |
| 1457481600000 | 962.46 |
| 1457568000000 | 964.65 |
| 1457654400000 | 977.48 |
| 1457913600000 | 983.1 |
| 1458000000000 | 983.19 |
| 1458086400000 | 992.56 |
| 1458172800000 | 995.79 |
| 1458259200000 | 998.92 |
| 1458518400000 | 998.37 |
| 1458604800000 | 1004.05 |
| 1458691200000 | 998.82 |
| 1458777600000 | 995.9 |
| 1459209600000 | 1014.3 |
| 1459296000000 | 1019.45 |
| 1459382400000 | 1019.29 |
| 1459468800000 | 1014.89 |
| 1459728000000 | 1018.41 |
| 1459814400000 | 1008.43 |
| 1459900800000 | 1014.92 |
| 1459987200000 | 1010.15 |
| 1460073600000 | 1008.66 |
| 1460332800000 | 1009.76 |
| 1460419200000 | 1019.15 |
| 1460505600000 | 1031.32 |
| 1460592000000 | 1036.27 |
| 1460678400000 | 1036.17 |
| 1460937600000 | 1028.06 |
| 1461024000000 | 1022.48 |
| 1461110400000 | 1026.94 |
| 1461196800000 | 1026.82 |
| 1461283200000 | 1007.49 |
| 1461542400000 | 1000.33 |
| 1461628800000 | 997.39 |
| 1461715200000 | 983.31 |
| 1461801600000 | 975.21 |
| 1461888000000 | 973.96 |
| 1462147200000 | 978.49 |
| 1462233600000 | 972.02 |
| 1462320000000 | 969.11 |
| 1462406400000 | 966.34 |
| 1462492800000 | 975.28 |
| 1462752000000 | 969.98 |
| 1462838400000 | 976.71 |
| 1462924800000 | 982.63 |
| 1463011200000 | 984.56 |
| 1463097600000 | 991.57 |
| 1463356800000 | 1001.66 |
| 1463443200000 | 996.94 |
| 1463529600000 | 1002.45 |
| 1463616000000 | 995.17 |
| 1463702400000 | 1002.46 |
| 1463961600000 | 1007.65 |
| 1464048000000 | 1018.91 |
| 1464134400000 | 1029.63 |
| 1464220800000 | 1037.74 |
| 1464307200000 | 1043.44 |
| 1464566400000 | 1041.63 |
| 1464652800000 | 1046.83 |
| 1464739200000 | 1046.44 |
| 1464825600000 | 1046.46 |
| 1464912000000 | 1046.9 |
| 1465171200000 | 1050.16 |
| 1465257600000 | 1054.8 |
| 1465344000000 | 1055.48 |
| 1465430400000 | 1056.34 |
| 1465516800000 | 1039.48 |
| 1465776000000 | 1022.74 |
| 1465862400000 | 1025.26 |
| 1465948800000 | 1029.46 |
| 1466035200000 | 1029.59 |
| 1466121600000 | 1023.43 |
| 1466380800000 | 1037.05 |
| 1466467200000 | 1041.08 |
| 1466553600000 | 1033.07 |
| 1466640000000 | 1044.88 |
| 1466726400000 | 1004.1 |
| 1466985600000 | 989.46 |
| 1467072000000 | 1005.44 |
| 1467158400000 | 1028.78 |
| 1467244800000 | 1044.29 |
| 1467331200000 | 1054.2 |
| 1467590400000 | 1056.58 |
| 1467676800000 | 1056.89 |
| 1467763200000 | 1054.14 |
| 1467849600000 | 1063.78 |
| 1467936000000 | 1081.87 |
| 1468195200000 | 1105.54 |
| 1468281600000 | 1117.24 |
| 1468368000000 | 1109.52 |
| 1468454400000 | 1128.68 |
| 1468540800000 | 1135.78 |
| 1468800000000 | 1142.91 |
| 1468886400000 | 1147.81 |
| 1468972800000 | 1141.52 |
| 1469059200000 | 1136.28 |
| 1469145600000 | 1138.39 |
| 1469404800000 | 1123.54 |
| 1469491200000 | 1130.78 |
| 1469577600000 | 1123.97 |
| 1469664000000 | 1121.97 |
| 1469750400000 | 1132.82 |
| 1470009600000 | 1139.55 |
| 1470096000000 | 1134.83 |
| 1470182400000 | 1137.19 |
| 1470268800000 | 1144.3 |
| 1470355200000 | 1153.99 |
| 1470614400000 | 1156.8 |
| 1470700800000 | 1168.52 |
| 1470787200000 | 1169.94 |
| 1470873600000 | 1174.49 |
| 1470960000000 | 1174.07 |
| 1471219200000 | 1178.58 |
| 1471305600000 | 1170.65 |
| 1471392000000 | 1172.36 |
| 1471478400000 | 1177.53 |
| 1471564800000 | 1174.8 |
| 1471824000000 | 1175.2 |
| 1471910400000 | 1181.09 |
| 1471996800000 | 1172.4 |
| 1472083200000 | 1173.1 |
| 1472169600000 | 1169.73 |
| 1472428800000 | 1170.91 |
| 1472515200000 | 1168.59 |
| 1472601600000 | 1167.14 |
| 1472688000000 | 1175.35 |
| 1472774400000 | 1180.57 |
| 1473033600000 | 1184.34 |
| 1473120000000 | 1200.77 |
| 1473206400000 | 1205.33 |
| 1473292800000 | 1212.24 |
| 1473379200000 | 1181.8 |
| 1473638400000 | 1179.1 |
| 1473724800000 | 1171.36 |
| 1473811200000 | 1176.46 |
| 1473897600000 | 1194.62 |
| 1473984000000 | 1196.48 |
| 1474243200000 | 1198.12 |
| 1474329600000 | 1201.89 |
| 1474416000000 | 1212.89 |
| 1474502400000 | 1218.94 |
| 1474588800000 | 1222.45 |
| 1474848000000 | 1214.94 |
| 1474934400000 | 1230.77 |
| 1475020800000 | 1231.53 |
| 1475107200000 | 1227.51 |
| 1475193600000 | 1229.8 |
| 1475452800000 | 1235.5 |
| 1475539200000 | 1230.81 |
| 1475625600000 | 1239.73 |
| 1475712000000 | 1228.28 |
| 1475798400000 | 1226.55 |
| 1476057600000 | 1222.66 |
| 1476144000000 | 1203.37 |
| 1476230400000 | 1198 |
| 1476316800000 | 1196.11 |
| 1476403200000 | 1200.35 |
| 1476662400000 | 1196.41 |
| 1476748800000 | 1222.01 |
| 1476835200000 | 1226.11 |
| 1476921600000 | 1230.45 |
| 1477008000000 | 1229.73 |
| 1477267200000 | 1238.36 |
| 1477353600000 | 1236 |
| 1477440000000 | 1231.97 |
| 1477526400000 | 1222.15 |
| 1477612800000 | 1222.38 |
| 1477872000000 | 1222.84 |
| 1477958400000 | 1214.07 |
| 1478044800000 | 1209.32 |
| 1478131200000 | 1202.57 |
| 1478217600000 | 1193.57 |
| 1478476800000 | 1207.42 |
| 1478563200000 | 1210.65 |
| 1478649600000 | 1185.73 |
| 1478736000000 | 1176.3 |
| 1478822400000 | 1202.11 |
| 1479081600000 | 1181.54 |
| 1479168000000 | 1191.52 |
| 1479254400000 | 1209.41 |
| 1479340800000 | 1220.38 |
| 1479427200000 | 1219.6 |
| 1479686400000 | 1228.68 |
| 1479772800000 | 1233.14 |
| 1479859200000 | 1228.94 |
| 1479945600000 | 1226.35 |
| 1480032000000 | 1227.78 |
| 1480291200000 | 1231.6 |
| 1480377600000 | 1234.01 |
| 1480464000000 | 1222.95 |
| 1480550400000 | 1200.62 |
| 1480636800000 | 1199.56 |
| 1480896000000 | 1208.6 |
| 1480982400000 | 1220.28 |
| 1481068800000 | 1237.1 |
| 1481155200000 | 1238.22 |
| 1481241600000 | 1243.98 |
| 1481500800000 | 1237.53 |
| 1481587200000 | 1246.12 |
| 1481673600000 | 1250.05 |
| 1481760000000 | 1246.16 |
| 1481846400000 | 1241.49 |
| 1482105600000 | 1243.85 |
| 1482192000000 | 1247.5 |
| 1482278400000 | 1245.97 |
| 1482364800000 | 1240.01 |
| 1482451200000 | 1242.58 |
| 1482796800000 | 1261.71 |
| 1482883200000 | 1242.62 |
| 1482969600000 | 1246.95 |
| 1483056000000 | 1233.86 |
| 1483315200000 | 1234.14 |
| 1483401600000 | 1233.64 |
| 1483488000000 | 1248.03 |
| 1483574400000 | 1250.73 |
| 1483660800000 | 1257.37 |
| 1483920000000 | 1265.91 |
| 1484006400000 | 1269.92 |
| 1484092800000 | 1278.26 |
| 1484179200000 | 1282.75 |
| 1484265600000 | 1280.81 |
| 1484524800000 | 1276 |
| 1484611200000 | 1274.45 |
| 1484697600000 | 1278.59 |
| 1484784000000 | 1281.97 |
| 1484870400000 | 1281.87 |
| 1485129600000 | 1287.89 |
| 1485216000000 | 1295.82 |
| 1485302400000 | 1310.16 |
| 1485388800000 | 1317.3 |
| 1485475200000 | 1323.35 |
| 1485734400000 | 1320.96 |
| 1485820800000 | 1316.94 |
| 1485907200000 | 1326.24 |
| 1485993600000 | 1328.77 |
| 1486080000000 | 1336.68 |
| 1486339200000 | 1346.18 |
| 1486425600000 | 1346.91 |
| 1486512000000 | 1346.55 |
| 1486598400000 | 1341.82 |
| 1486684800000 | 1355.96 |
| 1486944000000 | 1346.23 |
| 1487030400000 | 1344.14 |
| 1487116800000 | 1348.95 |
| 1487203200000 | 1348.29 |
| 1487289600000 | 1348.66 |
| 1487548800000 | 1348.24 |
| 1487635200000 | 1356.01 |
| 1487721600000 | 1359.5 |
| 1487808000000 | 1342.97 |
| 1487894400000 | 1349.65 |
| 1488153600000 | 1351.8 |
| 1488240000000 | 1343.27 |
| 1488326400000 | 1352.65 |
| 1488412800000 | 1341.38 |
| 1488499200000 | 1343.71 |
| 1488758400000 | 1347.92 |
| 1488844800000 | 1351.67 |
| 1488931200000 | 1352.12 |
| 1489017600000 | 1350.26 |
| 1489104000000 | 1358.35 |
| 1489363200000 | 1372.69 |
| 1489449600000 | 1371.32 |
| 1489536000000 | 1375.53 |
| 1489622400000 | 1384.87 |
| 1489708800000 | 1391.67 |
| 1489968000000 | 1398.43 |
| 1490054400000 | 1387.17 |
| 1490140800000 | 1397.79 |
| 1490227200000 | 1390.23 |
| 1490313600000 | 1393.54 |
| 1490572800000 | 1395.85 |
| 1490659200000 | 1403.41 |
| 1490745600000 | 1410.25 |
| 1490832000000 | 1410.18 |
| 1490918400000 | 1406.75 |
| 1491177600000 | 1407.2 |
| 1491264000000 | 1393.18 |
| 1491350400000 | 1388.72 |
| 1491436800000 | 1386.37 |
| 1491523200000 | 1384.62 |
| 1491782400000 | 1380.42 |
| 1491868800000 | 1380.27 |
| 1491955200000 | 1379.46 |
| 1492041600000 | 1375.43 |
| 1492473600000 | 1389.15 |
| 1492560000000 | 1389.08 |
| 1492646400000 | 1397.58 |
| 1492732800000 | 1403.74 |
| 1492992000000 | 1420.37 |
| 1493078400000 | 1440.31 |
| 1493164800000 | 1437.46 |
| 1493251200000 | 1457.11 |
| 1493337600000 | 1459.7 |
| 1493596800000 | 1478.53 |
| 1493683200000 | 1480.31 |
| 1493769600000 | 1478.49 |
| 1493856000000 | 1480.55 |
| 1493942400000 | 1485.77 |
| 1494201600000 | 1495.47 |
| 1494288000000 | 1496.77 |
| 1494374400000 | 1546.43 |
| 1494460800000 | 1552.44 |
| 1494547200000 | 1560.39 |
| 1494806400000 | 1577.02 |
| 1494892800000 | 1590.17 |
| 1494979200000 | 1549.73 |
| 1495065600000 | 1564.21 |
| 1495152000000 | 1569.14 |
| 1495411200000 | 1585.64 |
| 1495497600000 | 1588.93 |
| 1495584000000 | 1604.24 |
| 1495670400000 | 1619.67 |
| 1495756800000 | 1630.62 |
| 1496016000000 | 1632.06 |
| 1496102400000 | 1638.36 |
| 1496188800000 | 1636.71 |
| 1496275200000 | 1640.73 |
| 1496361600000 | 1658.86 |
| 1496620800000 | 1672.01 |
| 1496707200000 | 1671.61 |
| 1496793600000 | 1675.91 |
| 1496880000000 | 1690.75 |
| 1496966400000 | 1647.53 |
| 1497225600000 | 1626.54 |
| 1497312000000 | 1637.71 |
| 1497398400000 | 1642.02 |
| 1497484800000 | 1645.79 |
| 1497571200000 | 1640.9 |
| 1497830400000 | 1670.29 |
| 1497916800000 | 1667.71 |
| 1498003200000 | 1673.12 |
| 1498089600000 | 1676.67 |
| 1498176000000 | 1679.1 |
| 1498435200000 | 1683.34 |
| 1498521600000 | 1655.2 |
| 1498608000000 | 1656.66 |
| 1498694400000 | 1642.37 |
| 1498780800000 | 1630.24 |
| 1499040000000 | 1610.99 |
| 1499126400000 | 1601.28 |
| 1499212800000 | 1616.37 |
| 1499299200000 | 1607.2 |
| 1499385600000 | 1617.08 |
| 1499644800000 | 1638.64 |
| 1499731200000 | 1645.56 |
| 1499817600000 | 1672.61 |
| 1499904000000 | 1673.38 |
| 1499990400000 | 1688.15 |
| 1500249600000 | 1689.58 |
| 1500336000000 | 1713.67 |
| 1500422400000 | 1729.47 |
| 1500508800000 | 1734.23 |
| 1500595200000 | 1737.34 |
| 1500854400000 | 1737 |
| 1500940800000 | 1731.28 |
| 1501027200000 | 1739.7 |
| 1501113600000 | 1733.57 |
| 1501200000000 | 1725.76 |
| 1501459200000 | 1721.78 |
| 1501545600000 | 1731.23 |
| 1501632000000 | 1733.11 |
| 1501718400000 | 1738.24 |
| 1501804800000 | 1733.97 |
| 1502064000000 | 1742.93 |
| 1502150400000 | 1739.76 |
| 1502236800000 | 1731 |
| 1502323200000 | 1699.29 |
| 1502409600000 | 1698.5 |
| 1502668800000 | 1716.34 |
| 1502755200000 | 1713.12 |
| 1502841600000 | 1720.46 |
| 1502928000000 | 1704.83 |
| 1503014400000 | 1700.9 |
| 1503273600000 | 1698.9 |
| 1503360000000 | 1721.65 |
| 1503446400000 | 1721.16 |
| 1503532800000 | 1719.29 |
| 1503619200000 | 1715.59 |
| 1503878400000 | 1723.13 |
| 1503964800000 | 1724.39 |
| 1504051200000 | 1739.23 |
| 1504137600000 | 1747.55 |
| 1504224000000 | 1750.32 |
| 1504483200000 | 1748.35 |
| 1504569600000 | 1738.07 |
| 1504656000000 | 1738.53 |
| 1504742400000 | 1752.12 |
| 1504828800000 | 1747.29 |
| 1505088000000 | 1774.25 |
| 1505174400000 | 1778.54 |
| 1505260800000 | 1772.75 |
| 1505347200000 | 1767.61 |
| 1505433600000 | 1777.43 |
| 1505692800000 | 1786.34 |
| 1505779200000 | 1797.86 |
| 1505865600000 | 1800.64 |
| 1505952000000 | 1782.97 |
| 1506038400000 | 1781.32 |
| 1506297600000 | 1752.89 |
| 1506384000000 | 1741.45 |
| 1506470400000 | 1757.26 |
| 1506556800000 | 1765.08 |
| 1506643200000 | 1778.38 |
| 1506902400000 | 1775.8 |
| 1506988800000 | 1780.22 |
| 1507075200000 | 1785.91 |
| 1507161600000 | 1800.34 |
| 1507248000000 | 1811.74 |
| 1507507200000 | 1809.61 |
| 1507593600000 | 1815.12 |
| 1507680000000 | 1823.92 |
| 1507766400000 | 1828.59 |
| 1507852800000 | 1849.09 |
| 1508112000000 | 1857.05 |
| 1508198400000 | 1850.94 |
| 1508284800000 | 1844.12 |
| 1508371200000 | 1840.94 |
| 1508457600000 | 1844.96 |
| 1508716800000 | 1841.25 |
| 1508803200000 | 1848.53 |
| 1508889600000 | 1839.32 |
| 1508976000000 | 1845.08 |
| 1509062400000 | 1880.25 |
| 1509321600000 | 1890.07 |
| 1509408000000 | 1903.26 |
| 1509494400000 | 1917.79 |
| 1509580800000 | 1913.43 |
| 1509667200000 | 1914.76 |
| 1509926400000 | 1914.19 |
| 1510012800000 | 1916.26 |
| 1510099200000 | 1940.05 |
| 1510185600000 | 1917.94 |
| 1510272000000 | 1922.54 |
| 1510531200000 | 1919.65 |
| 1510617600000 | 1923.58 |
| 1510704000000 | 1900.05 |
| 1510790400000 | 1926.94 |
| 1510876800000 | 1927.73 |
| 1511136000000 | 1929.91 |
| 1511222400000 | 1941.84 |
| 1511308800000 | 1945.36 |
| 1511395200000 | 1945.51 |
| 1511481600000 | 1954.88 |
| 1511740800000 | 1950.79 |
| 1511827200000 | 1955.17 |
| 1511913600000 | 1908.85 |
| 1512000000000 | 1901.62 |
| 1512086400000 | 1891.87 |
| 1512345600000 | 1858.27 |
| 1512432000000 | 1860.25 |
| 1512518400000 | 1856.71 |
| 1512604800000 | 1869.92 |
| 1512691200000 | 1880.15 |
| 1512950400000 | 1894.88 |
| 1513036800000 | 1887.11 |
| 1513123200000 | 1888.34 |
| 1513209600000 | 1890.61 |
| 1513296000000 | 1906.23 |
| 1513555200000 | 1926.85 |
| 1513641600000 | 1915.43 |
| 1513728000000 | 1913.53 |
| 1513814400000 | 1909.12 |
| 1513900800000 | 1907.49 |
| 1514332800000 | 1896.95 |
| 1514419200000 | 1905.33 |
| 1514505600000 | 1898.79 |
| 1514851200000 | 1929.5 |
| 1514937600000 | 1950.07 |
| 1515024000000 | 1961.87 |
| 1515110400000 | 1988.28 |
| 1515369600000 | 1996.53 |
| 1515456000000 | 1996.78 |
| 1515542400000 | 2001.95 |
| 1515628800000 | 2008.74 |
| 1515715200000 | 2018.8 |
| 1515974400000 | 2025.24 |
| 1516060800000 | 2014.41 |
| 1516147200000 | 2023.79 |
| 1516233600000 | 2029.43 |
| 1516320000000 | 2048.51 |
| 1516579200000 | 2062.64 |
| 1516665600000 | 2098.77 |
| 1516752000000 | 2088.25 |
| 1516838400000 | 2090.24 |
| 1516924800000 | 2120.45 |
| 1517184000000 | 2123.65 |
| 1517270400000 | 2100.18 |
| 1517356800000 | 2119.86 |
| 1517443200000 | 2121.39 |
| 1517529600000 | 2076.64 |
| 1517788800000 | 2010.48 |
| 1517875200000 | 2017 |
| 1517961600000 | 2015.24 |
| 1518048000000 | 1957.45 |
| 1518134400000 | 1979.4 |
| 1518393600000 | 1999.85 |
| 1518480000000 | 2018.32 |
| 1518566400000 | 2055.17 |
| 1518652800000 | 2098.9 |
| 1518739200000 | 2092.93 |
| 1518998400000 | 2099.43 |
| 1519084800000 | 2098.15 |
| 1519171200000 | 2099.88 |
| 1519257600000 | 2091.43 |
| 1519344000000 | 2128.27 |
| 1519603200000 | 2153.62 |
| 1519689600000 | 2140.48 |
| 1519776000000 | 2129.29 |
| 1519862400000 | 2100.72 |
| 1519948800000 | 2126.64 |
| 1520208000000 | 2136.24 |
| 1520294400000 | 2158.26 |
| 1520380800000 | 2166.8 |
| 1520467200000 | 2184.82 |
| 1520553600000 | 2216.61 |
| 1520812800000 | 2212.4 |
| 1520899200000 | 2201.26 |
| 1520985600000 | 2204.6 |
| 1521072000000 | 2210.47 |
| 1521158400000 | 2204.09 |
| 1521417600000 | 2165.52 |
| 1521504000000 | 2166.73 |
| 1521590400000 | 2163.9 |
| 1521676800000 | 2136.76 |
| 1521763200000 | 2082.29 |
| 1522022400000 | 2138.28 |
| 1522108800000 | 2078.93 |
| 1522195200000 | 2048.12 |
| 1522281600000 | 2073.43 |
| 1522713600000 | 2036.91 |
| 1522800000000 | 2045.23 |
| 1522886400000 | 2058.33 |
| 1522972800000 | 2024.33 |
| 1523232000000 | 2037.91 |
| 1523318400000 | 2076.13 |
| 1523404800000 | 2072.9 |
| 1523491200000 | 2087.28 |
| 1523577600000 | 2088.31 |
| 1523836800000 | 2096.41 |
| 1523923200000 | 2146.65 |
| 1524009600000 | 2157.85 |
| 1524096000000 | 2142.3 |
| 1524182400000 | 2123.47 |
| 1524441600000 | 2106.09 |
| 1524528000000 | 2075.81 |
| 1524614400000 | 2061.12 |
| 1524700800000 | 2099.72 |
| 1524787200000 | 2105.12 |
| 1525046400000 | 2105.17 |
| 1525132800000 | 2113.35 |
| 1525219200000 | 2115.26 |
| 1525305600000 | 2117.14 |
| 1525392000000 | 2149.63 |
| 1525651200000 | 2169.65 |
| 1525737600000 | 2178.33 |
| 1525824000000 | 2198.22 |
| 1525910400000 | 2218.49 |
| 1525996800000 | 2214.66 |
| 1526256000000 | 2218.65 |
| 1526342400000 | 2186.92 |
| 1526428800000 | 2189.6 |
| 1526515200000 | 2190.52 |
| 1526601600000 | 2192.92 |
| 1526860800000 | 2199.45 |
| 1526947200000 | 2189.92 |
| 1527033600000 | 2212.55 |
| 1527120000000 | 2215.62 |
| 1527206400000 | 2224.09 |
| 1527465600000 | 2220.38 |
| 1527552000000 | 2210.22 |
| 1527638400000 | 2225.8 |
| 1527724800000 | 2236.56 |
| 1527811200000 | 2265.79 |
| 1528070400000 | 2278.89 |
| 1528156800000 | 2293.53 |
| 1528243200000 | 2304.01 |
| 1528329600000 | 2290.87 |
| 1528416000000 | 2295.74 |
| 1528675200000 | 2302.31 |
| 1528761600000 | 2308.18 |
| 1528848000000 | 2316.18 |
| 1528934400000 | 2331.03 |
| 1529020800000 | 2324.61 |
| 1529280000000 | 2315.95 |
| 1529366400000 | 2296.19 |
| 1529452800000 | 2317.83 |
| 1529539200000 | 2314.31 |
| 1529625600000 | 2308.91 |
| 1529884800000 | 2262.11 |
| 1529971200000 | 2269.93 |
| 1530057600000 | 2248.59 |
| 1530144000000 | 2266.53 |
| 1530230400000 | 2268.25 |
| 1530489600000 | 2269.08 |
| 1530576000000 | 2251.57 |
| 1530662400000 | 2247.43 |
| 1530748800000 | 2261.17 |
| 1530835200000 | 2287.59 |
| 1531094400000 | 2306.58 |
| 1531180800000 | 2305.84 |
| 1531267200000 | 2302.67 |
| 1531353600000 | 2330.93 |
| 1531440000000 | 2338.78 |
| 1531699200000 | 2329.59 |
| 1531785600000 | 2337.2 |
| 1531872000000 | 2332.1 |
| 1531958400000 | 2322.91 |
| 1532044800000 | 2328.89 |
| 1532304000000 | 2326.04 |
| 1532390400000 | 2315.17 |
| 1532476800000 | 2343.44 |
| 1532563200000 | 2309.84 |
| 1532649600000 | 2259.34 |
| 1532908800000 | 2198.26 |
| 1532995200000 | 2193.71 |
| 1533081600000 | 2214.25 |
| 1533168000000 | 2229.28 |
| 1533254400000 | 2235.06 |
| 1533513600000 | 2241.86 |
| 1533600000000 | 2252.14 |
| 1533686400000 | 2247.81 |
| 1533772800000 | 2253.45 |
| 1533859200000 | 2234.54 |
| 1534118400000 | 2216.19 |
| 1534204800000 | 2232.97 |
| 1534291200000 | 2202.36 |
| 1534377600000 | 2195.35 |
| 1534464000000 | 2195.47 |
| 1534723200000 | 2202.19 |
| 1534809600000 | 2217.77 |
| 1534896000000 | 2238.5 |
| 1534982400000 | 2240.44 |
| 1535068800000 | 2269.26 |
| 1535328000000 | 2295.13 |
| 1535414400000 | 2295.51 |
| 1535500800000 | 2312.37 |
| 1535587200000 | 2308.43 |
| 1535673600000 | 2305.13 |
| 1535932800000 | 2298.63 |
| 1536019200000 | 2293.26 |
| 1536105600000 | 2243.43 |
| 1536192000000 | 2225.41 |
| 1536278400000 | 2222.87 |
| 1536537600000 | 2225.57 |
| 1536624000000 | 2248.09 |
| 1536710400000 | 2244.41 |
| 1536796800000 | 2254.73 |
| 1536883200000 | 2266.67 |
| 1537142400000 | 2237.35 |
| 1537228800000 | 2254.26 |
| 1537315200000 | 2261.21 |
| 1537401600000 | 2276.39 |
| 1537488000000 | 2267.54 |
| 1537747200000 | 2275.17 |
| 1537833600000 | 2285.2 |
| 1537920000000 | 2293.52 |
| 1538006400000 | 2294.45 |
| 1538092800000 | 2308.32 |
| 1538352000000 | 2310.04 |
| 1538438400000 | 2292.3 |
| 1538524800000 | 2290.77 |
| 1538611200000 | 2248.95 |
| 1538697600000 | 2220.08 |
| 1538956800000 | 2199.03 |
| 1539043200000 | 2198.77 |
| 1539129600000 | 2122.53 |
| 1539216000000 | 2082.16 |
| 1539302400000 | 2147.08 |
| 1539561600000 | 2117.8 |
| 1539648000000 | 2166.89 |
| 1539734400000 | 2181.75 |
| 1539820800000 | 2133.44 |
| 1539907200000 | 2107.21 |
| 1540166400000 | 2109.87 |
| 1540252800000 | 2080.02 |
| 1540339200000 | 2012.24 |
| 1540425600000 | 2037.84 |
| 1540512000000 | 2001.85 |
| 1540771200000 | 1956.84 |
| 1540857600000 | 2001.87 |
| 1540944000000 | 2050.48 |
| 1541030400000 | 2075.77 |
| 1541116800000 | 2077.03 |
| 1541376000000 | 2049.34 |
| 1541462400000 | 2056.5 |
| 1541548800000 | 2094.69 |
| 1541635200000 | 2089.11 |
| 1541721600000 | 2039.21 |
| 1541980800000 | 1985.46 |
| 1542067200000 | 1977.62 |
| 1542153600000 | 1959.42 |
| 1542240000000 | 1985.01 |
| 1542326400000 | 1943.73 |
| 1542585600000 | 1894.68 |
| 1542672000000 | 1854.97 |
| 1542758400000 | 1858.02 |
| 1542844800000 | 1866.05 |
| 1542931200000 | 1854.32 |
| 1543190400000 | 1894.67 |
| 1543276800000 | 1899.05 |
| 1543363200000 | 1942.65 |
| 1543449600000 | 1953.02 |
| 1543536000000 | 1943.93 |
| 1543795200000 | 1972.61 |
| 1543881600000 | 1916.54 |
| 1543968000000 | 1907.07 |
| 1544054400000 | 1904.09 |
| 1544140800000 | 1873.85 |
| 1544400000000 | 1873.42 |
| 1544486400000 | 1874.48 |
| 1544572800000 | 1901.02 |
| 1544659200000 | 1899.79 |
| 1544745600000 | 1861.89 |
| 1545004800000 | 1834.69 |
| 1545091200000 | 1832.46 |
| 1545177600000 | 1809.28 |
| 1545264000000 | 1770.46 |
| 1545350400000 | 1724.97 |
| 1545609600000 | 1700.71 |
| 1545868800000 | 1772.98 |
| 1545955200000 | 1773.3 |
| 1546214400000 | 1782.15 |
| 1546387200000 | 1785.33 |
| 1546473600000 | 1747.86 |
| 1546560000000 | 1796.6 |
| 1546819200000 | 1846.16 |
| 1546905600000 | 1864.15 |
| 1546992000000 | 1890.42 |
| 1547078400000 | 1893.58 |
| 1547164800000 | 1892.39 |
| 1547424000000 | 1876.73 |
| 1547510400000 | 1912.16 |
| 1547596800000 | 1906.26 |
| 1547683200000 | 1921.01 |
| 1547769600000 | 1947.36 |
| 1548028800000 | 1944.46 |
| 1548115200000 | 1910.34 |
| 1548201600000 | 1901.93 |
| 1548288000000 | 1916.58 |
| 1548374400000 | 1950.24 |
| 1548633600000 | 1927.18 |
| 1548720000000 | 1909.12 |
| 1548806400000 | 1941.52 |
| 1548892800000 | 1973.62 |
| 1548979200000 | 1953.46 |
| 1549238400000 | 1972.22 |
| 1549324800000 | 1987.73 |
| 1549411200000 | 1950.45 |
| 1549497600000 | 1916.39 |
| 1549584000000 | 1928.54 |
| 1549843200000 | 1916.44 |
| 1549929600000 | 1939.67 |
| 1550016000000 | 1955.04 |
| 1550102400000 | 1968.21 |
| 1550188800000 | 1962.16 |
| 1550448000000 | 1967.1 |
| 1550534400000 | 1964.27 |
| 1550620800000 | 1964.73 |
| 1550707200000 | 1965.7 |
| 1550793600000 | 1989.24 |
| 1551052800000 | 1998.8 |
| 1551139200000 | 2000.4 |
| 1551225600000 | 1997.65 |
| 1551312000000 | 1959.44 |
| 1551398400000 | 1970.3 |
| 1551657600000 | 1967.57 |
| 1551744000000 | 1962.25 |
| 1551830400000 | 1964.19 |
| 1551916800000 | 1946.55 |
| 1552003200000 | 1928.09 |
| 1552262400000 | 1956.24 |
| 1552348800000 | 1969.02 |
| 1552435200000 | 1988.29 |
| 1552521600000 | 1980.78 |
| 1552608000000 | 1998.5 |
| 1552867200000 | 2007.42 |
| 1552953600000 | 2007.91 |
| 1553040000000 | 2011.02 |
| 1553126400000 | 2051.95 |
| 1553212800000 | 2021.64 |
| 1553472000000 | 2006.28 |
| 1553558400000 | 2022.41 |
| 1553644800000 | 2010.34 |
| 1553731200000 | 2014.24 |
| 1553817600000 | 2025.89 |
| 1554076800000 | 2052.21 |
| 1554163200000 | 2056.2 |
| 1554249600000 | 2071.52 |
| 1554336000000 | 2060.47 |
| 1554422400000 | 2072.65 |
| 1554681600000 | 2071.04 |
| 1554768000000 | 2080.21 |
| 1554854400000 | 2085.91 |
| 1554940800000 | 2081.32 |
| 1555027200000 | 2082.98 |
| 1555286400000 | 2079.52 |
| 1555372800000 | 2083.71 |
| 1555459200000 | 2080.15 |
| 1555545600000 | 2075.76 |
| 1555977600000 | 2129.21 |
| 1556064000000 | 2120.44 |
| 1556150400000 | 2125.87 |
| 1556236800000 | 2116.87 |
| 1556496000000 | 2125.41 |
| 1556582400000 | 2125.07 |
| 1556668800000 | 2126.52 |
| 1556755200000 | 2128.82 |
| 1556841600000 | 2140.64 |
| 1557100800000 | 2128.89 |
| 1557187200000 | 2096.2 |
| 1557273600000 | 2090.72 |
| 1557360000000 | 2067.74 |
| 1557446400000 | 2073.88 |
| 1557705600000 | 2018.12 |
| 1557792000000 | 2025.77 |
| 1557878400000 | 2057.87 |
| 1557964800000 | 2063.67 |
| 1558051200000 | 2066.2 |
| 1558310400000 | 2038.86 |
| 1558396800000 | 2044.98 |
| 1558483200000 | 2046.21 |
| 1558569600000 | 2022.97 |
| 1558656000000 | 2040.69 |
| 1558915200000 | 2038.63 |
| 1559001600000 | 2040.66 |
| 1559088000000 | 2014.1 |
| 1559174400000 | 2016.38 |
| 1559260800000 | 2000.82 |
| 1559520000000 | 1970.79 |
| 1559606400000 | 2004.16 |
| 1559692800000 | 2031.45 |
| 1559779200000 | 2039.51 |
| 1559865600000 | 2072.1 |
| 1560124800000 | 2087.48 |
| 1560211200000 | 2089.72 |
| 1560297600000 | 2070.36 |
| 1560384000000 | 2068 |
| 1560470400000 | 2064.99 |
| 1560729600000 | 2072.8 |
| 1560816000000 | 2097.02 |
| 1560902400000 | 2112.21 |
| 1560988800000 | 2136.67 |
| 1561075200000 | 2124.54 |
| 1561334400000 | 2136.55 |
| 1561420800000 | 2107.95 |
| 1561507200000 | 2119.43 |
| 1561593600000 | 2139.87 |
| 1561680000000 | 2148.93 |
| 1561939200000 | 2171.89 |
| 1562025600000 | 2174.89 |
| 1562112000000 | 2178.1 |
| 1562198400000 | 2181.3 |
| 1562284800000 | 2174.45 |
| 1562544000000 | 2152.11 |
| 1562630400000 | 2158.61 |
| 1562716800000 | 2180.74 |
| 1562803200000 | 2203.56 |
| 1562889600000 | 2203.52 |
| 1563148800000 | 2217.1 |
| 1563235200000 | 2202.91 |
| 1563321600000 | 2194.24 |
| 1563408000000 | 2176.31 |
| 1563494400000 | 2172.33 |
| 1563753600000 | 2180.58 |
| 1563840000000 | 2194.09 |
| 1563926400000 | 2212.07 |
| 1564012800000 | 2213.73 |
| 1564099200000 | 2242.65 |
| 1564358400000 | 2231.41 |
| 1564444800000 | 2231.41 |
| 1564531200000 | 2213.14 |
| 1564617600000 | 2213.55 |
| 1564704000000 | 2183.59 |
| 1564963200000 | 2102.42 |
| 1565049600000 | 2116.31 |
| 1565136000000 | 2134.5 |
| 1565222400000 | 2184.14 |
| 1565308800000 | 2166.87 |
| 1565568000000 | 2144.5 |
| 1565654400000 | 2158.03 |
| 1565740800000 | 2114.87 |
| 1565827200000 | 2094.95 |
| 1565913600000 | 2127.35 |
| 1566172800000 | 2165.45 |
| 1566259200000 | 2172.99 |
| 1566345600000 | 2193.71 |
| 1566432000000 | 2183.15 |
| 1566518400000 | 2145.95 |
| 1566777600000 | 2147.21 |
| 1566864000000 | 2158.14 |
| 1566950400000 | 2159.11 |
| 1567036800000 | 2175.73 |
| 1567123200000 | 2186.51 |
| 1567382400000 | 2187.16 |
| 1567468800000 | 2173.89 |
| 1567555200000 | 2207.7 |
| 1567641600000 | 2242.15 |
| 1567728000000 | 2243.08 |
| 1567987200000 | 2243.05 |
| 1568073600000 | 2225.44 |
| 1568160000000 | 2234.08 |
| 1568246400000 | 2244.65 |
| 1568332800000 | 2248.44 |
| 1568592000000 | 2249.51 |
| 1568678400000 | 2249.85 |
| 1568764800000 | 2243.13 |
| 1568851200000 | 2242.73 |
| 1568937600000 | 2232.43 |
| 1569196800000 | 2229.84 |
| 1569283200000 | 2202.16 |
| 1569369600000 | 2206.59 |
| 1569456000000 | 2195.83 |
| 1569542400000 | 2163.69 |
| 1569801600000 | 2180.08 |
| 1569888000000 | 2171.93 |
| 1569974400000 | 2144.88 |
| 1570060800000 | 2163.9 |
| 1570147200000 | 2176.17 |
| 1570406400000 | 2175.8 |
| 1570492800000 | 2152.01 |
| 1570579200000 | 2155.42 |
| 1570665600000 | 2154.83 |
| 1570752000000 | 2186.9 |
| 1571011200000 | 2193.29 |
| 1571097600000 | 2212.11 |
| 1571184000000 | 2205.26 |
| 1571270400000 | 2213.75 |
| 1571356800000 | 2187.65 |
| 1571616000000 | 2213.84 |
| 1571702400000 | 2198.34 |
| 1571788800000 | 2196.67 |
| 1571875200000 | 2187.92 |
| 1571961600000 | 2192.82 |
| 1572220800000 | 2219.92 |
| 1572307200000 | 2205.64 |
| 1572393600000 | 2217.47 |
| 1572480000000 | 2229.77 |
| 1572566400000 | 2253.57 |
| 1572825600000 | 2279.91 |
| 1572912000000 | 2284.09 |
| 1572998400000 | 2288.07 |
| 1573084800000 | 2283.03 |
| 1573171200000 | 2278.52 |
| 1573430400000 | 2276.65 |
| 1573516800000 | 2285.8 |
| 1573603200000 | 2282.89 |
| 1573689600000 | 2304.59 |
| 1573776000000 | 2316.33 |
| 1574035200000 | 2335.05 |
| 1574121600000 | 2335.47 |
| 1574208000000 | 2333.1 |
| 1574294400000 | 2322.73 |
| 1574380800000 | 2318.51 |
| 1574640000000 | 2348.92 |
| 1574726400000 | 2351.06 |
| 1574812800000 | 2356.9 |
| 1574899200000 | 2352.31 |
| 1574985600000 | 2339.51 |
| 1575244800000 | 2321.88 |
| 1575331200000 | 2321.3 |
| 1575417600000 | 2328.92 |
| 1575504000000 | 2333.84 |
| 1575590400000 | 2353.41 |
| 1575849600000 | 2350.93 |
| 1575936000000 | 2355.38 |
| 1576022400000 | 2367.33 |
| 1576108800000 | 2398.95 |
| 1576195200000 | 2413.15 |
| 1576454400000 | 2438.98 |
| 1576540800000 | 2453.78 |
| 1576627200000 | 2456.51 |
| 1576713600000 | 2467.42 |
| 1576800000000 | 2482.89 |
| 1577059200000 | 2490.34 |
| 1577145600000 | 2491.8 |
| 1577404800000 | 2503.94 |
| 1577664000000 | 2489.69 |
| 1577750400000 | 2495.66 |
| 1577923200000 | 2523.18 |
| 1578009600000 | 2508.32 |
| 1578268800000 | 2511.1 |
| 1578355200000 | 2525.87 |
| 1578441600000 | 2535.69 |
| 1578528000000 | 2564.12 |
| 1578614400000 | 2564.04 |
| 1578873600000 | 2584.1 |
| 1578960000000 | 2578.45 |
| 1579046400000 | 2577.29 |
| 1579132800000 | 2599.26 |
| 1579219200000 | 2612.43 |
| 1579478400000 | 2616.13 |
| 1579564800000 | 2603.9 |
| 1579651200000 | 2611.49 |
| 1579737600000 | 2613.76 |
| 1579824000000 | 2597.69 |
| 1580083200000 | 2552.05 |
| 1580169600000 | 2567.19 |
| 1580256000000 | 2561.97 |
| 1580342400000 | 2549.65 |
| 1580428800000 | 2503.5 |
| 1580688000000 | 2513.03 |
| 1580774400000 | 2572.65 |
| 1580860800000 | 2574.96 |
| 1580947200000 | 2620.92 |
| 1581033600000 | 2602.25 |
| 1581292800000 | 2612.58 |
| 1581379200000 | 2621.62 |
| 1581465600000 | 2652.9 |
| 1581552000000 | 2645.96 |
| 1581638400000 | 2673.11 |
| 1581897600000 | 2667.37 |
| 1581984000000 | 2666.55 |
| 1582070400000 | 2699.16 |
| 1582156800000 | 2684.68 |
| 1582243200000 | 2637.18 |
| 1582502400000 | 2551.48 |
| 1582588800000 | 2517.79 |
| 1582675200000 | 2503.5 |
| 1582761600000 | 2411.68 |
| 1582848000000 | 2398.33 |
| 1583107200000 | 2488.13 |
| 1583193600000 | 2452.86 |
| 1583280000000 | 2539.93 |
| 1583366400000 | 2521.51 |
| 1583452800000 | 2474.03 |
| 1583712000000 | 2322.63 |
| 1583798400000 | 2405.64 |
| 1583884800000 | 2327.9 |
| 1583971200000 | 2130.79 |
| 1584057600000 | 2219.38 |
| 1584316800000 | 2003.09 |
| 1584403200000 | 2070.49 |
| 1584489600000 | 1983.7 |
| 1584576000000 | 1989.8 |
| 1584662400000 | 1978.48 |
| 1584921600000 | 1993.52 |
| 1585008000000 | 2139.53 |
| 1585094400000 | 2148.08 |
| 1585180800000 | 2241.3 |
| 1585267200000 | 2220.04 |
| 1585526400000 | 2269.25 |
| 1585612800000 | 2261.12 |
| 1585699200000 | 2176.4 |
| 1585785600000 | 2213.3 |
| 1585872000000 | 2180.12 |
| 1586131200000 | 2291.37 |
| 1586217600000 | 2293.48 |
| 1586304000000 | 2326.34 |
| 1586390400000 | 2337.83 |
| 1586822400000 | 2446.03 |
| 1586908800000 | 2446.74 |
| 1586995200000 | 2478.38 |
| 1587081600000 | 2493.57 |
| 1587340800000 | 2482.86 |
| 1587427200000 | 2403.94 |
| 1587513600000 | 2457.56 |
| 1587600000000 | 2460.4 |
| 1587686400000 | 2479.4 |
| 1587945600000 | 2513.47 |
| 1588032000000 | 2484 |
| 1588118400000 | 2536.15 |
| 1588204800000 | 2519.17 |
| 1588291200000 | 2474.4 |
| 1588550400000 | 2502.98 |
| 1588636800000 | 2529.46 |
| 1588723200000 | 2560.16 |
| 1588809600000 | 2583.71 |
| 1588896000000 | 2617.99 |
| 1589155200000 | 2643.92 |
| 1589241600000 | 2619.24 |
| 1589328000000 | 2606.91 |
| 1589414400000 | 2616.31 |
| 1589500800000 | 2642.72 |
| 1589760000000 | 2672.04 |
| 1589846400000 | 2701.14 |
| 1589932800000 | 2751.03 |
| 1590019200000 | 2727.65 |
| 1590105600000 | 2733.89 |
| 1590364800000 | 2744.97 |
| 1590451200000 | 2718.84 |
| 1590537600000 | 2697.84 |
| 1590624000000 | 2692.31 |
| 1590710400000 | 2717.83 |
| 1590969600000 | 2753.7 |
| 1591056000000 | 2770.2 |
| 1591142400000 | 2777.51 |
| 1591228800000 | 2764.02 |
| 1591315200000 | 2798.72 |
| 1591574400000 | 2823.42 |
| 1591660800000 | 2859.34 |
| 1591747200000 | 2902.62 |
| 1591833600000 | 2806.57 |
| 1591920000000 | 2804.93 |
| 1592179200000 | 2815.45 |
| 1592265600000 | 2863.37 |
| 1592352000000 | 2903.05 |
| 1592438400000 | 2920.37 |
| 1592524800000 | 2934.06 |
| 1592784000000 | 2969.09 |
| 1592870400000 | 2992.77 |
| 1592956800000 | 2977.27 |
| 1593043200000 | 2984.3 |
| 1593129600000 | 2955.34 |
| 1593388800000 | 2932.21 |
| 1593475200000 | 2959.57 |
| 1593561600000 | 2998.21 |
| 1593648000000 | 3040.2 |
| 1593734400000 | 3057.8 |
| 1593993600000 | 3108.93 |
| 1594080000000 | 3116.83 |
| 1594166400000 | 3163.6 |
| 1594252800000 | 3198.46 |
| 1594339200000 | 3201.28 |
| 1594598400000 | 3146.25 |
| 1594684800000 | 3132.79 |
| 1594771200000 | 3157.24 |
| 1594857600000 | 3114.38 |
| 1594944000000 | 3121.5 |
| 1595203200000 | 3184.64 |
| 1595289600000 | 3190.13 |
| 1595376000000 | 3198.12 |
| 1595462400000 | 3159.52 |
| 1595548800000 | 3164.25 |
| 1595808000000 | 3205.22 |
| 1595894400000 | 3180.75 |
| 1595980800000 | 3220.9 |
| 1596067200000 | 3234.44 |
| 1596153600000 | 3260.72 |
| 1596412800000 | 3309.18 |
| 1596499200000 | 3370.3 |
| 1596585600000 | 3383.3 |
| 1596672000000 | 3414.89 |
| 1596758400000 | 3384.2 |
| 1597017600000 | 3357.44 |
| 1597104000000 | 3288.84 |
| 1597190400000 | 3324.64 |
| 1597276800000 | 3359.91 |
| 1597363200000 | 3353.15 |
| 1597622400000 | 3389 |
| 1597708800000 | 3392.81 |
| 1597795200000 | 3395.6 |
| 1597881600000 | 3386.19 |
| 1597968000000 | 3414.93 |
| 1598227200000 | 3436.66 |
| 1598313600000 | 3441.56 |
| 1598400000000 | 3496.92 |
| 1598486400000 | 3491.65 |
| 1598572800000 | 3509.72 |
| 1598832000000 | 3526.58 |
| 1598918400000 | 3593.51 |
| 1599004800000 | 3626.62 |
| 1599091200000 | 3500.08 |
| 1599177600000 | 3430.49 |
| 1599436800000 | 3419.21 |
| 1599523200000 | 3338.15 |
| 1599609600000 | 3380.92 |
| 1599696000000 | 3364.5 |
| 1599782400000 | 3354.32 |
| 1600041600000 | 3392.91 |
| 1600128000000 | 3418.84 |
| 1600214400000 | 3408.74 |
| 1600300800000 | 3360.16 |
| 1600387200000 | 3376.11 |
| 1600646400000 | 3392.58 |
| 1600732800000 | 3414.17 |
| 1600819200000 | 3398.07 |
| 1600905600000 | 3355.91 |
| 1600992000000 | 3398.95 |
| 1601251200000 | 3453.55 |
| 1601337600000 | 3478.53 |
| 1601424000000 | 3487.22 |
| 1601510400000 | 3538.29 |
| 1601596800000 | 3478.61 |
| 1601856000000 | 3549.71 |
| 1601942400000 | 3520.72 |
| 1602028800000 | 3565.41 |
| 1602115200000 | 3573.29 |
| 1602201600000 | 3589.44 |
| 1602460800000 | 3663.17 |
| 1602547200000 | 3681.3 |
| 1602633600000 | 3668.39 |
| 1602720000000 | 3620.04 |
| 1602806400000 | 3610.53 |
| 1603065600000 | 3595.47 |
| 1603152000000 | 3610.99 |
| 1603238400000 | 3667.22 |
| 1603324800000 | 3652.54 |
| 1603411200000 | 3688.49 |
| 1603670400000 | 3655.6 |
| 1603756800000 | 3673.11 |
| 1603843200000 | 3620.43 |
| 1603929600000 | 3651.68 |
| 1604016000000 | 3496.26 |
| 1604275200000 | 3495.36 |
| 1604361600000 | 3556.45 |
| 1604448000000 | 3671.19 |
| 1604534400000 | 3763.08 |
| 1604620800000 | 3842.65 |
| 1604880000000 | 3740.94 |
| 1604966400000 | 3608.58 |
| 1605052800000 | 3643.18 |
| 1605139200000 | 3667.2 |
| 1605225600000 | 3691.84 |
| 1605484800000 | 3710.22 |
| 1605571200000 | 3714.52 |
| 1605657600000 | 3724.54 |
| 1605744000000 | 3775.99 |
| 1605830400000 | 3805.39 |
| 1606089600000 | 3827.43 |
| 1606176000000 | 3832.47 |
| 1606262400000 | 3863.34 |
| 1606348800000 | 3896.48 |
| 1606435200000 | 3925.2 |
| 1606694400000 | 3949.06 |
| 1606780800000 | 3964.11 |
| 1606867200000 | 3984.71 |
| 1606953600000 | 4006.26 |
| 1607040000000 | 4041.63 |
| 1607299200000 | 4075.11 |
| 1607385600000 | 4086.01 |
| 1607472000000 | 4069.57 |
| 1607558400000 | 4114.72 |
| 1607644800000 | 4135.98 |
| 1607904000000 | 4154.53 |
| 1607990400000 | 4181.93 |
| 1608076800000 | 4208.52 |
| 1608163200000 | 4264.18 |
| 1608249600000 | 4263.54 |
| 1608508800000 | 4227.81 |
| 1608595200000 | 4220.02 |
| 1608681600000 | 4240.49 |
| 1608768000000 | 4251.86 |
| 1609113600000 | 4224.52 |
| 1609200000000 | 4257.01 |
| 1609286400000 | 4276.56 |
| 1609372800000 | 4280.73 |
| 1609718400000 | 4286.27 |
| 1609804800000 | 4314.75 |
| 1609891200000 | 4224.11 |
| 1609977600000 | 4274.95 |
| 1610064000000 | 4364.02 |
| 1610323200000 | 4338.77 |
| 1610409600000 | 4345.22 |
| 1610496000000 | 4350.09 |
| 1610582400000 | 4316.51 |
| 1610668800000 | 4244.58 |
| 1610928000000 | 4239.09 |
| 1611014400000 | 4296.59 |
| 1611100800000 | 4379.19 |
| 1611187200000 | 4431.82 |
| 1611273600000 | 4420.09 |
| 1611532800000 | 4432.92 |
| 1611619200000 | 4409.81 |
| 1611705600000 | 4339.64 |
| 1611792000000 | 4341.35 |
| 1611878400000 | 4274.34 |
| 1612137600000 | 4376.76 |
| 1612224000000 | 4459.82 |
| 1612310400000 | 4458.09 |
| 1612396800000 | 4463.2 |
| 1612483200000 | 4547.73 |
| 1612742400000 | 4603.12 |
| 1612828800000 | 4613.06 |
| 1612915200000 | 4651.99 |
| 1613001600000 | 4671.31 |
| 1613088000000 | 4690.67 |
| 1613347200000 | 4719.2 |
| 1613433600000 | 4763.19 |
| 1613520000000 | 4711.41 |
| 1613606400000 | 4698.4 |
| 1613692800000 | 4738.86 |
| 1613952000000 | 4634.68 |
| 1614038400000 | 4646.52 |
| 1614124800000 | 4599.07 |
| 1614211200000 | 4531.5 |
| 1614297600000 | 4491.48 |
| 1614556800000 | 4572.99 |
| 1614643200000 | 4525.14 |
| 1614729600000 | 4421.87 |
| 1614816000000 | 4286.2 |
| 1614902400000 | 4266.19 |
| 1615161600000 | 4141.65 |
| 1615248000000 | 4243.19 |
| 1615334400000 | 4219.5 |
| 1615420800000 | 4352.97 |
| 1615507200000 | 4374.39 |
| 1615766400000 | 4407.58 |
| 1615852800000 | 4438.03 |
| 1615939200000 | 4435.16 |
| 1616025600000 | 4344.64 |
| 1616112000000 | 4347.87 |
| 1616371200000 | 4368.54 |
| 1616457600000 | 4333.17 |
| 1616544000000 | 4237.83 |
| 1616630400000 | 4233.86 |
| 1616716800000 | 4289.63 |
| 1616976000000 | 4256.7 |
| 1617062400000 | 4256.15 |
| 1617148800000 | 4310.94 |
| 1617235200000 | 4376.52 |
| 1617667200000 | 4476.85 |
| 1617753600000 | 4502.13 |
| 1617840000000 | 4559.99 |
| 1617926400000 | 4564.67 |
| 1618185600000 | 4540.79 |
| 1618272000000 | 4594.33 |
| 1618358400000 | 4572.82 |
| 1618444800000 | 4645.86 |
| 1618531200000 | 4608.5 |
| 1618790400000 | 4567.89 |
| 1618876800000 | 4522.95 |
| 1618963200000 | 4499.37 |
| 1619049600000 | 4477.47 |
| 1619136000000 | 4561.87 |
| 1619395200000 | 4599.2 |
| 1619481600000 | 4591.85 |
| 1619568000000 | 4569.92 |
| 1619654400000 | 4598.37 |
| 1619740800000 | 4510.59 |
| 1620000000000 | 4445.48 |
| 1620086400000 | 4365.61 |
| 1620172800000 | 4340.91 |
| 1620259200000 | 4324.28 |
| 1620345600000 | 4384.9 |
| 1620604800000 | 4279.78 |
| 1620691200000 | 4231.48 |
| 1620777600000 | 4149.61 |
| 1620864000000 | 4083.77 |
| 1620950400000 | 4173.33 |
| 1621209600000 | 4175 |
| 1621296000000 | 4214.94 |
| 1621382400000 | 4216.24 |
| 1621468800000 | 4298.74 |
| 1621555200000 | 4314.04 |
| 1621814400000 | 4363.06 |
| 1621900800000 | 4384.21 |
| 1621987200000 | 4417.8 |
| 1622073600000 | 4423.13 |
| 1622160000000 | 4452.1 |
| 1622419200000 | 4473.57 |
| 1622505600000 | 4476.43 |
| 1622592000000 | 4462.76 |
| 1622678400000 | 4442.15 |
| 1622764800000 | 4480.41 |
| 1623024000000 | 4497.31 |
| 1623110400000 | 4499.37 |
| 1623196800000 | 4489.18 |
| 1623283200000 | 4522.72 |
| 1623369600000 | 4540.47 |
| 1623628800000 | 4554.78 |
| 1623715200000 | 4514.72 |
| 1623801600000 | 4482.19 |
| 1623888000000 | 4499.55 |
| 1623974400000 | 4497.38 |
| 1624233600000 | 4479.6 |
| 1624320000000 | 4531.39 |
| 1624406400000 | 4571.79 |
| 1624492800000 | 4637.35 |
| 1624579200000 | 4644.14 |
| 1624838400000 | 4700.57 |
| 1624924800000 | 4722.55 |
| 1625011200000 | 4722.64 |
| 1625097600000 | 4700.58 |
| 1625184000000 | 4726.52 |
| 1625443200000 | 4726.41 |
| 1625529600000 | 4749.01 |
| 1625616000000 | 4689.41 |
| 1625702400000 | 4618.14 |
| 1625788800000 | 4672.84 |
| 1626048000000 | 4673.64 |
| 1626134400000 | 4658.3 |
| 1626220800000 | 4607.94 |
| 1626307200000 | 4557.7 |
| 1626393600000 | 4528.53 |
| 1626652800000 | 4507.16 |
| 1626739200000 | 4529.81 |
| 1626825600000 | 4555.07 |
| 1626912000000 | 4583.62 |
| 1626998400000 | 4715.85 |
| 1627257600000 | 4708.91 |
| 1627344000000 | 4632.52 |
| 1627430400000 | 4671.53 |
| 1627516800000 | 4679.32 |
| 1627603200000 | 4600.73 |
| 1627862400000 | 4613.01 |
| 1627948800000 | 4577.15 |
| 1628035200000 | 4632.95 |
| 1628121600000 | 4616.49 |
| 1628208000000 | 4550.84 |
| 1628467200000 | 4542.84 |
| 1628553600000 | 4518.62 |
| 1628640000000 | 4493.65 |
| 1628726400000 | 4502.67 |
| 1628812800000 | 4486.09 |
| 1629072000000 | 4447.22 |
| 1629158400000 | 4413.39 |
| 1629244800000 | 4379.94 |
| 1629331200000 | 4356.79 |
| 1629417600000 | 4403.23 |
| 1629676800000 | 4502.7 |
| 1629763200000 | 4522.19 |
| 1629849600000 | 4529.62 |
| 1629936000000 | 4480.24 |
| 1630022400000 | 4525.71 |
| 1630281600000 | 4560.24 |
| 1630368000000 | 4530.51 |
| 1630454400000 | 4576.52 |
| 1630540800000 | 4579.35 |
| 1630627200000 | 4590.31 |
| 1630886400000 | 4593.71 |
| 1630972800000 | 4592.9 |
| 1631059200000 | 4529.11 |
| 1631145600000 | 4506.07 |
| 1631232000000 | 4506.55 |
| 1631491200000 | 4448.75 |
| 1631577600000 | 4438.36 |
| 1631664000000 | 4433.05 |
| 1631750400000 | 4427.05 |
| 1631836800000 | 4426.83 |
| 1632096000000 | 4323.95 |
| 1632182400000 | 4336.49 |
| 1632268800000 | 4377.63 |
| 1632355200000 | 4424.12 |
| 1632441600000 | 4428.4 |
| 1632700800000 | 4406.15 |
| 1632787200000 | 4279.63 |
| 1632873600000 | 4236.93 |
| 1632960000000 | 4277.91 |
| 1633046400000 | 4290.56 |
| 1633305600000 | 4179.84 |
| 1633392000000 | 4222.79 |
| 1633478400000 | 4230.4 |
| 1633564800000 | 4301.32 |
| 1633651200000 | 4284.9 |
| 1633910400000 | 4249.17 |
| 1633996800000 | 4242.69 |
| 1634083200000 | 4292.3 |
| 1634169600000 | 4345.43 |
| 1634256000000 | 4356.77 |
| 1634515200000 | 4418.16 |
| 1634601600000 | 4490.57 |
| 1634688000000 | 4494.67 |
| 1634774400000 | 4528.76 |
| 1634860800000 | 4430.31 |
| 1635120000000 | 4437.06 |
| 1635206400000 | 4443.42 |
| 1635292800000 | 4376.84 |
| 1635379200000 | 4410.67 |
| 1635465600000 | 4384.31 |
| 1635724800000 | 4459.93 |
| 1635811200000 | 4417.34 |
| 1635897600000 | 4428.9399 |
| 1635984000000 | 4433.6899 |
| 1636070400000 | 4401.3 |
| 1636329600000 | 4494.59 |
| 1636416000000 | 4518 |
| 1636502400000 | 4417.53 |
| 1636588800000 | 4474.62 |
| 1636675200000 | 4547.16 |
| 1636934400000 | 4575.5 |
| 1637020800000 | 4606.97 |
| 1637107200000 | 4536.18 |
| 1637193600000 | 4538.58 |
| 1637280000000 | 4533.9799 |
| 1637539200000 | 4435.35 |
| 1637625600000 | 4370.89 |
| 1637712000000 | 4387.61 |
| 1637798400000 | 4370.76 |
| 1637884800000 | 4325.37 |
| 1638144000000 | 4362.78 |
| 1638230400000 | 4279.28 |
| 1638316800000 | 4176.24 |
| 1638403200000 | 4183.28 |
| 1638489600000 | 4119.92 |
| 1638748800000 | 4140.53 |
| 1638835200000 | 4252.88 |
| 1638921600000 | 4342.22 |
| 1639008000000 | 4268.86 |
| 1639094400000 | 4246.65 |
| 1639353600000 | 4182.14 |
| 1639440000000 | 4144.03 |
| 1639526400000 | 4209.2 |
| 1639612800000 | 4159.46 |
| 1639699200000 | 4177.13 |
| 1639958400000 | 4138.27 |
| 1640044800000 | 4259.53 |
| 1640131200000 | 4269.16 |
| 1640217600000 | 4310 |
| 1640304000000 | 4315.9 |
| 1640563200000 | 4367.61 |
| 1640649600000 | 4353.79 |
| 1640736000000 | 4318.87 |
| 1640822400000 | 4340.24 |
| 1640908800000 | 4293.51 |
| 1641168000000 | 4324.4399 |
| 1641254400000 | 4261.86 |
| 1641340800000 | 4123.14 |
| 1641427200000 | 4068.61 |
| 1641513600000 | 4020.43 |
| 1641772800000 | 4021.31 |
| 1641859200000 | 4090.73 |
| 1641945600000 | 4097.93 |
| 1642032000000 | 4000.9 |
| 1642118400000 | 3996.25 |
| 1642377600000 | 4005.86 |
| 1642464000000 | 3961.91 |
| 1642550400000 | 3936.38 |
| 1642636800000 | 3928.51 |
| 1642723200000 | 3770.56 |
| 1642982400000 | 3748.68 |
| 1643068800000 | 3652.47 |
| 1643155200000 | 3637.85 |
| 1643241600000 | 3568.74 |
| 1643328000000 | 3640.08 |
| 1643587200000 | 3796.85 |
| 1643673600000 | 3840.25 |
| 1643760000000 | 3844.32 |
| 1643846400000 | 3656.11 |
| 1643932800000 | 3788.34 |
| 1644192000000 | 3782.36 |
| 1644278400000 | 3798.02 |
| 1644364800000 | 3903.29 |
| 1644451200000 | 3859.74 |
| 1644537600000 | 3742.69 |
| 1644796800000 | 3718.34 |
| 1644883200000 | 3811.93 |
| 1644969600000 | 3788 |
| 1645056000000 | 3689.21 |
| 1645142400000 | 3627.73 |
| 1645401600000 | 3623.43 |
| 1645488000000 | 3579.87 |
| 1645574400000 | 3532.25 |
| 1645660800000 | 3602.53 |
| 1645747200000 | 3664.46 |
| 1646006400000 | 3699.43 |
| 1646092800000 | 3631.79 |
| 1646179200000 | 3648.96 |
| 1646265600000 | 3574.01 |
| 1646352000000 | 3483.81 |
| 1646611200000 | 3347.95 |
| 1646697600000 | 3321.8 |
| 1646784000000 | 3443.17 |
| 1646870400000 | 3409.08 |
| 1646956800000 | 3325.85 |
| 1647216000000 | 3238.01 |
| 1647302400000 | 3288.13 |
| 1647388800000 | 3442.24 |
| 1647475200000 | 3523.67 |
| 1647561600000 | 3594.82 |
| 1647820800000 | 3578.39 |
| 1647907200000 | 3621.19 |
| 1647993600000 | 3602.46 |
| 1648080000000 | 3671.22 |
| 1648166400000 | 3652.89 |
| 1648425600000 | 3674.78 |
| 1648512000000 | 3750.83 |
| 1648598400000 | 3696.39 |
| 1648684800000 | 3611.22 |
| 1648771200000 | 3618.45 |
| 1649030400000 | 3736.44 |
| 1649116800000 | 3676.62 |
| 1649203200000 | 3570.14 |
| 1649289600000 | 3526.8 |
| 1649376000000 | 3480.33 |
| 1649635200000 | 3414.76 |
| 1649721600000 | 3387.07 |
| 1649808000000 | 3437.93 |
| 1649894400000 | 3375.36 |
| 1650326400000 | 3395.24 |
| 1650412800000 | 3294.34 |
| 1650499200000 | 3215.4899 |
| 1650585600000 | 3174.04 |
| 1650844800000 | 3195.3 |
| 1650931200000 | 3096.3 |
| 1651017600000 | 3031.02 |
| 1651104000000 | 3132.09 |
| 1651190400000 | 3089.2399 |
| 1651449600000 | 3147.67 |
| 1651536000000 | 3148.89 |
| 1651622400000 | 3216.91 |
| 1651708800000 | 3102.2199 |
| 1651795200000 | 3039.78 |
| 1652054400000 | 2890.1 |
| 1652140800000 | 2900.75 |
| 1652227200000 | 2869.79 |
| 1652313600000 | 2860.88 |
| 1652400000000 | 2981.19 |
| 1652659200000 | 2941.35 |
| 1652745600000 | 3032.51 |
| 1652832000000 | 2966.84 |
| 1652918400000 | 2983.34 |
| 1653004800000 | 2985.56 |
| 1653264000000 | 3009.9699 |
| 1653350400000 | 2883.68 |
| 1653436800000 | 2924.82 |
| 1653523200000 | 2988.87 |
| 1653609600000 | 3071.16 |
| 1653868800000 | 3098.2399 |
| 1653955200000 | 3076.4899 |
| 1654041600000 | 3052.2399 |
| 1654128000000 | 3125.5 |
| 1654214400000 | 3064.66 |
| 1654473600000 | 3074.93 |
| 1654560000000 | 3083.9 |
| 1654646400000 | 3099.4699 |
| 1654732800000 | 3024.2399 |
| 1654819200000 | 2933.09 |
| 1655078400000 | 2786.81 |
| 1655164800000 | 2769.79 |
| 1655251200000 | 2831.54 |
| 1655337600000 | 2739.3 |
| 1655424000000 | 2749.35 |
| 1655683200000 | 2756.2199 |
| 1655769600000 | 2817.2199 |
| 1655856000000 | 2798.09 |
| 1655942400000 | 2822.94 |
| 1656028800000 | 2903.59 |
| 1656288000000 | 2905.54 |
| 1656374400000 | 2822.68 |
| 1656460800000 | 2799.04 |
| 1656547200000 | 2739.78 |
| 1656633600000 | 2742.9 |
| 1656892800000 | 2749.73 |
| 1656979200000 | 2809.9899 |
| 1657065600000 | 2799 |
| 1657152000000 | 2864.17 |
| 1657238400000 | 2858.01 |
| 1657497600000 | 2755.77 |
| 1657584000000 | 2749.76 |
| 1657670400000 | 2751.14 |
| 1657756800000 | 2731.77 |
| 1657843200000 | 2797.46 |
| 1658102400000 | 2828.65 |
| 1658188800000 | 2885.31 |
| 1658275200000 | 2972.26 |
| 1658361600000 | 3017.91 |
| 1658448000000 | 2937.68 |
| 1658707200000 | 2914.48 |
| 1658793600000 | 2862.89 |
| 1658880000000 | 2940.43 |
| 1658966400000 | 2966.62 |
| 1659052800000 | 2964.8 |
| 1659312000000 | 2976.4 |
| 1659398400000 | 2968.88 |
| 1659484800000 | 3010.45 |
| 1659571200000 | 3045.04 |
| 1659657600000 | 3056.19 |
| 1659916800000 | 3044.45 |
| 1660003200000 | 2982.84 |
| 1660089600000 | 3086.45 |
| 1660176000000 | 3082.05 |
| 1660262400000 | 3125.67 |
| 1660521600000 | 3148.7 |
| 1660608000000 | 3134.79 |
| 1660694400000 | 3087.56 |
| 1660780800000 | 3096.79 |
| 1660867200000 | 3019.4 |
| 1661126400000 | 2938.65 |
| 1661212800000 | 2891.56 |
| 1661299200000 | 2895.34 |
| 1661385600000 | 2958.9699 |
| 1661472000000 | 2888.05 |
| 1661731200000 | 2837.06 |
| 1661817600000 | 2820.53 |
| 1661904000000 | 2824.88 |
| 1661990400000 | 2791.05 |
| 1662076800000 | 2754.77 |
| 1662336000000 | 2751.7199 |
| 1662422400000 | 2721.75 |
| 1662508800000 | 2757.9899 |
| 1662595200000 | 2791.91 |
| 1662681600000 | 2860.31 |
| 1662940800000 | 2887.28 |
| 1663027200000 | 2788.93 |
| 1663113600000 | 2779.35 |
| 1663200000000 | 2785.7 |
| 1663286400000 | 2745.7 |
| 1663545600000 | 2749.59 |
| 1663632000000 | 2730.67 |
| 1663718400000 | 2690.69 |
| 1663804800000 | 2648.2399 |
| 1663891200000 | 2593.52 |
| 1664150400000 | 2572.43 |
| 1664236800000 | 2602.59 |
| 1664323200000 | 2645.01 |
| 1664409600000 | 2583.33 |
| 1664496000000 | 2562.53 |
| 1664755200000 | 2590.19 |
| 1664841600000 | 2707.29 |
| 1664928000000 | 2700.91 |
| 1665014400000 | 2706.2199 |
| 1665100800000 | 2609.81 |
| 1665360000000 | 2590.38 |
| 1665446400000 | 2537.88 |
| 1665532800000 | 2542.45 |
| 1665619200000 | 2560.12 |
| 1665705600000 | 2539.12 |
| 1665964800000 | 2607.28 |
| 1666051200000 | 2643.27 |
| 1666137600000 | 2651.89 |
| 1666224000000 | 2661.7 |
| 1666310400000 | 2659.63 |
| 1666569600000 | 2666.9899 |
| 1666656000000 | 2742.06 |
| 1666742400000 | 2737.81 |
| 1666828800000 | 2730.35 |
| 1666915200000 | 2757.81 |
| 1667174400000 | 2743.06 |
| 1667260800000 | 2747.58 |
| 1667347200000 | 2697.16 |
| 1667433600000 | 2657.08 |
| 1667520000000 | 2658.27 |
| 1667779200000 | 2691.91 |
| 1667865600000 | 2701.06 |
| 1667952000000 | 2606.95 |
| 1668038400000 | 2776.53 |
| 1668124800000 | 2896.17 |
| 1668384000000 | 2876.09 |
| 1668470400000 | 2954.31 |
| 1668556800000 | 2902.37 |
| 1668643200000 | 2870.12 |
| 1668729600000 | 2856.77 |
| 1668988800000 | 2807.69 |
| 1669075200000 | 2828.78 |
| 1669161600000 | 2867.96 |
| 1669248000000 | 2886.96 |
| 1669334400000 | 2855.38 |
| 1669593600000 | 2812.2 |
| 1669680000000 | 2805.85 |
| 1669766400000 | 2906.88 |
| 1669852800000 | 2962.86 |
| 1669939200000 | 2955.98 |
| 1670198400000 | 2926.51 |
| 1670284800000 | 2855.3 |
| 1670371200000 | 2835.2 |
| 1670457600000 | 2857.76 |
| 1670544000000 | 2880.86 |
| 1670803200000 | 2892.02 |
| 1670889600000 | 2932.9899 |
| 1670976000000 | 2923.08 |
| 1671062400000 | 2796.76 |
| 1671148800000 | 2769.1 |
| 1671408000000 | 2729.19 |
| 1671494400000 | 2732.23 |
| 1671580800000 | 2774.81 |
| 1671667200000 | 2747.9699 |
| 1671753600000 | 2733.62 |
| 1672099200000 | 2700.88 |
| 1672185600000 | 2679.75 |
| 1672272000000 | 2738.02 |
| 1672358400000 | 2744.01 |
| 1672617600000 | 2746.01 |
| 1672704000000 | 2742.88 |
| 1672790400000 | 2784.67 |
| 1672876800000 | 2757.69 |
| 1672963200000 | 2793.4899 |
| 1673222400000 | 2849.76 |
| 1673308800000 | 2883.23 |
| 1673395200000 | 2905.84 |
| 1673481600000 | 2905.1 |
| 1673568000000 | 2920.18 |
| 1673827200000 | 2915.32 |
| 1673913600000 | 2921.26 |
| 1674000000000 | 2916.45 |
| 1674086400000 | 2878.18 |
| 1674172800000 | 2938.13 |
| 1674432000000 | 3008.62 |
| 1674518400000 | 3019.21 |
| 1674604800000 | 3027.55 |
| 1674691200000 | 3071.92 |
| 1674777600000 | 3105.35 |
| 1675036800000 | 3057.13 |
| 1675123200000 | 3092.89 |
| 1675209600000 | 3140.23 |
| 1675296000000 | 3249.7 |
| 1675382400000 | 3199.54 |
| 1675641600000 | 3142.92 |
| 1675728000000 | 3190.81 |
| 1675814400000 | 3139.87 |
| 1675900800000 | 3142.54 |
| 1675987200000 | 3084.98 |
| 1676246400000 | 3104.12 |
| 1676332800000 | 3142.38 |
| 1676419200000 | 3204.82 |
| 1676505600000 | 3171.2 |
| 1676592000000 | 3130.4 |
| 1676851200000 | 3144.06 |
| 1676937600000 | 3074.4699 |
| 1677024000000 | 3053.87 |
| 1677110400000 | 3083.2399 |
| 1677196800000 | 3031.01 |
| 1677456000000 | 3035.25 |
| 1677542400000 | 3034.59 |
| 1677628800000 | 3027.65 |
| 1677715200000 | 3050.93 |
| 1677801600000 | 3101.51 |
| 1678060800000 | 3115.78 |
| 1678147200000 | 3097.76 |
| 1678233600000 | 3095.31 |
| 1678320000000 | 3045.65 |
| 1678406400000 | 2996.4 |
| 1678665600000 | 3009.64 |
| 1678752000000 | 3041.11 |
| 1678838400000 | 3043.64 |
| 1678924800000 | 3116 |
| 1679011200000 | 3124.69 |
| 1679270400000 | 3112.57 |
| 1679356800000 | 3150.2 |
| 1679443200000 | 3131.5 |
| 1679529600000 | 3209.07 |
| 1679616000000 | 3223.39 |
| 1679875200000 | 3212.66 |
| 1679961600000 | 3182.34 |
| 1680048000000 | 3224.17 |
| 1680134400000 | 3246.65 |
| 1680220800000 | 3289.59 |
| 1680480000000 | 3303.46 |
| 1680566400000 | 3313.17 |
| 1680652800000 | 3266.67 |
| 1680739200000 | 3263.58 |
| 1681171200000 | 3264.4 |
| 1681257600000 | 3237.78 |
| 1681344000000 | 3281.46 |
| 1681430400000 | 3276.59 |
| 1681689600000 | 3264.57 |
| 1681776000000 | 3282.18 |
| 1681862400000 | 3256.69 |
| 1681948800000 | 3243.46 |
| 1682035200000 | 3225.11 |
| 1682294400000 | 3229.2 |
| 1682380800000 | 3186.56 |
| 1682467200000 | 3153.04 |
| 1682553600000 | 3184.5 |
| 1682640000000 | 3182.17 |
| 1682899200000 | 3181.9899 |
| 1682985600000 | 3143.77 |
| 1683072000000 | 3124.61 |
| 1683158400000 | 3128.25 |
| 1683244800000 | 3178.42 |
| 1683504000000 | 3215.57 |
| 1683590400000 | 3200.2 |
| 1683676800000 | 3226.14 |
| 1683763200000 | 3228.62 |
| 1683849600000 | 3204.2399 |
| 1684108800000 | 3230.01 |
| 1684195200000 | 3234.93 |
| 1684281600000 | 3268.92 |
| 1684368000000 | 3346.96 |
| 1684454400000 | 3338.65 |
| 1684713600000 | 3356.87 |
| 1684800000000 | 3322.48 |
| 1684886400000 | 3296.69 |
| 1684972800000 | 3362.27 |
| 1685059200000 | 3431.41 |
| 1685318400000 | 3429.94 |
| 1685404800000 | 3464.98 |
| 1685491200000 | 3429.16 |
| 1685577600000 | 3476.94 |
| 1685664000000 | 3491.97 |
| 1685923200000 | 3505.46 |
| 1686009600000 | 3509.35 |
| 1686096000000 | 3469.85 |
| 1686182400000 | 3485.06 |
| 1686268800000 | 3517.07 |
| 1686528000000 | 3549.28 |
| 1686614400000 | 3596.12 |
| 1686700800000 | 3609.84 |
| 1686787200000 | 3625.73 |
| 1686873600000 | 3618.96 |
| 1687132800000 | 3612.98 |
| 1687219200000 | 3588.93 |
| 1687305600000 | 3524.33 |
| 1687392000000 | 3536.74 |
| 1687478400000 | 3501.55 |
| 1687737600000 | 3497.05 |
| 1687824000000 | 3547.56 |
| 1687910400000 | 3576.19 |
| 1687996800000 | 3558.57 |
| 1688083200000 | 3586.15 |
| 1688342400000 | 3611.88 |
| 1688428800000 | 3619.49 |
| 1688515200000 | 3594.67 |
| 1688601600000 | 3531.59 |
| 1688688000000 | 3534.3 |
| 1688947200000 | 3547.85 |
| 1689033600000 | 3652.95 |
| 1689120000000 | 3714.78 |
| 1689206400000 | 3779.35 |
| 1689292800000 | 3779.62 |
| 1689552000000 | 3827.53 |
| 1689638400000 | 3836.77 |
| 1689724800000 | 3825.03 |
| 1689811200000 | 3725.35 |
| 1689897600000 | 3703.27 |
| 1690156800000 | 3689.9 |
| 1690243200000 | 3682.24 |
| 1690329600000 | 3673.25 |
| 1690416000000 | 3677.37 |
| 1690502400000 | 3745.63 |
| 1690761600000 | 3782.94 |
| 1690848000000 | 3774.76 |
| 1690934400000 | 3653.71 |
| 1691020800000 | 3638.46 |
| 1691107200000 | 3630.63 |
| 1691366400000 | 3640.28 |
| 1691452800000 | 3588.89 |
| 1691539200000 | 3527 |
| 1691625600000 | 3511.78 |
| 1691712000000 | 3469.05 |
| 1691971200000 | 3489.95 |
| 1692057600000 | 3467.62 |
| 1692144000000 | 3435.58 |
| 1692230400000 | 3394.35 |
| 1692316800000 | 3385.07 |
| 1692576000000 | 3411.97 |
| 1692662400000 | 3427.02 |
| 1692748800000 | 3484.91 |
| 1692835200000 | 3448.84 |
| 1692921600000 | 3440.08 |
| 1693180800000 | 3465.63 |
| 1693267200000 | 3528.38 |
| 1693353600000 | 3552.15 |
| 1693440000000 | 3561.86 |
| 1693526400000 | 3588.02 |
| 1693785600000 | 3593.99 |
| 1693872000000 | 3593.62 |
| 1693958400000 | 3569.35 |
| 1694044800000 | 3555.15 |
| 1694131200000 | 3534.47 |
| 1694390400000 | 3546.82 |
| 1694476800000 | 3529.97 |
| 1694563200000 | 3500.97 |
| 1694649600000 | 3517.48 |
| 1694736000000 | 3495.33 |
| 1694995200000 | 3474.02 |
| 1695081600000 | 3467.87 |
| 1695168000000 | 3433.03 |
| 1695254400000 | 3355.1 |
| 1695340800000 | 3375.52 |
| 1695600000000 | 3379.36 |
| 1695686400000 | 3338.76 |
| 1695772800000 | 3346.29 |
| 1695859200000 | 3364.96 |
| 1695945600000 | 3406.75 |
| 1696204800000 | 3406.93 |
| 1696291200000 | 3364.3 |
| 1696377600000 | 3379.95 |
| 1696464000000 | 3383.62 |
| 1696550400000 | 3429.24 |
| 1696809600000 | 3439.5 |
| 1696896000000 | 3483.38 |
| 1696982400000 | 3490.26 |
| 1697068800000 | 3488.08 |
| 1697155200000 | 3421.85 |
| 1697414400000 | 3441.6 |
| 1697500800000 | 3443.8 |
| 1697587200000 | 3378.77 |
| 1697673600000 | 3390.92 |
| 1697760000000 | 3363.24 |
| 1698019200000 | 3368.42 |
| 1698105600000 | 3430.17 |
| 1698192000000 | 3368.07 |
| 1698278400000 | 3291.66 |
| 1698364800000 | 3307.56 |
| 1698624000000 | 3356.65 |
| 1698710400000 | 3380.37 |
| 1698796800000 | 3424.96 |
| 1698883200000 | 3531.6 |
| 1698969600000 | 3611.83 |
| 1699228800000 | 3624.88 |
| 1699315200000 | 3637.74 |
| 1699401600000 | 3694.38 |
| 1699488000000 | 3711.49 |
| 1699574400000 | 3686.57 |
| 1699833600000 | 3703.74 |
| 1699920000000 | 3769.46 |
| 1700006400000 | 3808.2 |
| 1700092800000 | 3781.6 |
| 1700179200000 | 3795.13 |
| 1700438400000 | 3844.84 |
| 1700524800000 | 3821.06 |
| 1700611200000 | 3826.75 |
| 1700697600000 | 3828.93 |
| 1700784000000 | 3824.3 |
| 1701043200000 | 3838.11 |
| 1701129600000 | 3862.31 |
| 1701216000000 | 3885.88 |
| 1701302400000 | 3893.6 |
| 1701388800000 | 3891.06 |
| 1701648000000 | 3886.69 |
| 1701734400000 | 3872.93 |
| 1701820800000 | 3874.24 |
| 1701907200000 | 3897.24 |
| 1701993600000 | 3936.31 |
| 1702252800000 | 3940.5 |
| 1702339200000 | 3979.91 |
| 1702425600000 | 4032.66 |
| 1702512000000 | 4084.99 |
| 1702598400000 | 4070.58 |
| 1702857600000 | 4068.01 |
| 1702944000000 | 4106.39 |
| 1703030400000 | 4060.62 |
| 1703116800000 | 4092.71 |
| 1703203200000 | 4071.81 |
| 1703635200000 | 4142.76 |
| 1703721600000 | 4147.56 |
| 1703808000000 | 4115.6899 |
| 1704153600000 | 4030.14 |
| 1704240000000 | 3957.97 |
| 1704326400000 | 3966.5 |
| 1704412800000 | 3962.55 |
| 1704672000000 | 4025.46 |
| 1704758400000 | 4042.69 |
| 1704844800000 | 4046.16 |
| 1704931200000 | 4063.54 |
| 1705017600000 | 4054.94 |
| 1705276800000 | 4047.88 |
| 1705363200000 | 3993.83 |
| 1705449600000 | 3940.19 |
| 1705536000000 | 3993.63 |
| 1705622400000 | 4051.95 |
| 1705881600000 | 4082.22 |
| 1705968000000 | 4088.47 |
| 1706054400000 | 4137.83 |
| 1706140800000 | 4152.8 |
| 1706227200000 | 4121.7299 |
| 1706486400000 | 4172.32 |
| 1706572800000 | 4130.6 |
| 1706659200000 | 4083.87 |
| 1706745600000 | 4100.07 |
| 1706832000000 | 4171.17 |
| 1707091200000 | 4150.07 |
| 1707177600000 | 4193.7 |
| 1707264000000 | 4176.92 |
| 1707350400000 | 4175.84 |
| 1707436800000 | 4170.79 |
| 1707696000000 | 4162.9799 |
| 1707782400000 | 4132.32 |
| 1707868800000 | 4202.6 |
| 1707955200000 | 4228.83 |
| 1708041600000 | 4217.18 |
| 1708300800000 | 4192.12 |
| 1708387200000 | 4132.56 |
| 1708473600000 | 4119.42 |
| 1708560000000 | 4233.47 |
| 1708646400000 | 4242.03 |
| 1708905600000 | 4245.9399 |
| 1708992000000 | 4274.9399 |
| 1709078400000 | 4246.08 |
| 1709164800000 | 4304.74 |
| 1709251200000 | 4357 |
| 1709510400000 | 4359.1 |
| 1709596800000 | 4306.42 |
| 1709683200000 | 4336.02 |
| 1709769600000 | 4383.25 |
| 1709856000000 | 4362.49 |
| 1710115200000 | 4352.9399 |
| 1710201600000 | 4416.45 |
| 1710288000000 | 4401.84 |
| 1710374400000 | 4333.9399 |
| 1710460800000 | 4293.75 |
| 1710720000000 | 4307.46 |
| 1710806400000 | 4302.96 |
| 1710892800000 | 4337.46 |
| 1710979200000 | 4363.26 |
| 1711065600000 | 4354.52 |
| 1711324800000 | 4334.07 |
| 1711411200000 | 4343.28 |
| 1711497600000 | 4329.36 |
| 1711584000000 | 4332 |
| 1712016000000 | 4322.54 |
| 1712102400000 | 4328.56 |
| 1712188800000 | 4285.01 |
| 1712275200000 | 4311.66 |
| 1712534400000 | 4313.7 |
| 1712620800000 | 4319.51 |
| 1712707200000 | 4293.22 |
| 1712793600000 | 4323.41 |
| 1712880000000 | 4265.71 |
| 1713139200000 | 4160.01 |
| 1713225600000 | 4130.15 |
| 1713312000000 | 4092.23 |
| 1713398400000 | 4109.55 |
| 1713484800000 | 3963.32 |
| 1713744000000 | 3988.35 |
| 1713830400000 | 4087.44 |
| 1713916800000 | 4071.54 |
| 1714003200000 | 4077.84 |
| 1714089600000 | 4164.6 |
| 1714348800000 | 4182.27 |
| 1714435200000 | 4137.87 |
| 1714521600000 | 4148.74 |
| 1714608000000 | 4218.08 |
| 1714694400000 | 4295.59 |
| 1714953600000 | 4349.4799 |
| 1715040000000 | 4372.9399 |
| 1715126400000 | 4349.46 |
| 1715212800000 | 4324.4 |
| 1715299200000 | 4331.78 |
| 1715558400000 | 4337.46 |
| 1715644800000 | 4378.66 |
| 1715731200000 | 4450.28 |
| 1715817600000 | 4485.26 |
| 1715904000000 | 4483.89 |
| 1716163200000 | 4529.53 |
| 1716249600000 | 4498.09 |
| 1716336000000 | 4504.4399 |
| 1716422400000 | 4500.88 |
| 1716508800000 | 4528.47 |
| 1716768000000 | 4562.9799 |
| 1716854400000 | 4599.67 |
| 1716940800000 | 4568.21 |
| 1717027200000 | 4538.28 |
| 1717113600000 | 4528.81 |
| 1717372800000 | 4605.92 |
| 1717459200000 | 4623.22 |
| 1717545600000 | 4686.05 |
| 1717632000000 | 4698.82 |
| 1717718400000 | 4671.22 |
| 1717977600000 | 4640.17 |
| 1718064000000 | 4632.26 |
| 1718150400000 | 4691.29 |
| 1718236800000 | 4697.22 |
| 1718323200000 | 4715.83 |
| 1718582400000 | 4719.38 |
| 1718668800000 | 4760.72 |
| 1718755200000 | 4799.99 |
| 1718841600000 | 4776.85 |
| 1718928000000 | 4754.57 |
| 1719187200000 | 4707.6 |
| 1719273600000 | 4751.43 |
| 1719360000000 | 4762.39 |
| 1719446400000 | 4741.06 |
| 1719532800000 | 4741.9399 |
| 1719792000000 | 4728.87 |
| 1719878400000 | 4745.93 |
| 1719964800000 | 4773.96 |
| 1720051200000 | 4790.27 |
| 1720137600000 | 4828.8 |
| 1720396800000 | 4857.84 |
| 1720483200000 | 4886.17 |
| 1720569600000 | 4895.43 |
| 1720656000000 | 4880.38 |
| 1720742400000 | 4881.47 |
| 1721001600000 | 4892.89 |
| 1721088000000 | 4877.4799 |
| 1721174400000 | 4780.55 |
| 1721260800000 | 4744.66 |
| 1721347200000 | 4677.86 |
| 1721606400000 | 4714.2299 |
| 1721692800000 | 4740.17 |
| 1721779200000 | 4626.36 |
| 1721865600000 | 4582.54 |
| 1721952000000 | 4601.36 |
| 1722211200000 | 4613.7299 |
| 1722297600000 | 4592.17 |
| 1722384000000 | 4669.02 |
| 1722470400000 | 4553.33 |
| 1722556800000 | 4422.89 |
| 1722816000000 | 4220.78 |
| 1722902400000 | 4301.5 |
| 1722988800000 | 4296.68 |
| 1723075200000 | 4380.9399 |
| 1723161600000 | 4443.15 |
| 1723420800000 | 4461.57 |
| 1723507200000 | 4538.99 |
| 1723593600000 | 4574.63 |
| 1723680000000 | 4626.88 |
| 1723766400000 | 4690.66 |
| 1724025600000 | 4771.32 |
| 1724112000000 | 4784.41 |
| 1724198400000 | 4816.89 |
| 1724284800000 | 4816.27 |
| 1724371200000 | 4857.08 |
| 1724630400000 | 4840.89 |
| 1724716800000 | 4851.84 |
| 1724803200000 | 4805.88 |
| 1724889600000 | 4800.93 |
| 1724976000000 | 4837.01 |
| 1725235200000 | 4819.63 |
| 1725321600000 | 4692.25 |
| 1725408000000 | 4644.77 |
| 1725494400000 | 4651.05 |
| 1725580800000 | 4603.84 |
| 1725840000000 | 4601.35 |
| 1725926400000 | 4609.67 |
| 1726012800000 | 4656.2299 |
| 1726099200000 | 4712.89 |
| 1726185600000 | 4736.2 |
| 1726444800000 | 4734.11 |
| 1726531200000 | 4739.43 |
| 1726617600000 | 4727.74 |
| 1726704000000 | 4821.14 |
| 1726790400000 | 4796.79 |
| 1727049600000 | 4813.55 |
| 1727136000000 | 4904.72 |
| 1727222400000 | 4900.9399 |
| 1727308800000 | 4960.41 |
| 1727395200000 | 4975.11 |
| 1727654400000 | 4940.6 |
| 1727740800000 | 4895.11 |
| 1727827200000 | 4910.39 |
| 1727913600000 | 4904.41 |
| 1728000000000 | 4943.79 |
| 1728259200000 | 4955.1 |
| 1728345600000 | 4946.08 |
| 1728432000000 | 4957.21 |
| 1728518400000 | 4950.57 |
| 1728604800000 | 4976.95 |
| 1728864000000 | 4970.87 |
| 1728950400000 | 4944.26 |
| 1729036800000 | 4919.76 |
| 1729123200000 | 4909.91 |
| 1729209600000 | 4995.2 |
| 1729468800000 | 5019.49 |
| 1729555200000 | 4985.86 |
| 1729641600000 | 4966.36 |
| 1729728000000 | 4978.05 |
| 1729814400000 | 5009.14 |
| 1730073600000 | 5039.53 |
| 1730160000000 | 5083.43 |
| 1730246400000 | 5061.65 |
| 1730332800000 | 5044.02 |
| 1730419200000 | 5044.03 |
| 1730678400000 | 5043.81 |
| 1730764800000 | 5094.68 |
| 1730851200000 | 5158.02 |
| 1730937600000 | 5258.66 |
| 1731024000000 | 5215.37 |
| 1731283200000 | 5255.4799 |
| 1731369600000 | 5228.66 |
| 1731456000000 | 5212.53 |
| 1731542400000 | 5197 |
| 1731628800000 | 5126.03 |
| 1731888000000 | 5166.9399 |
| 1731974400000 | 5232.6899 |
| 1732060800000 | 5229.07 |
| 1732147200000 | 5261.96 |
| 1732233600000 | 5297.7299 |
| 1732492800000 | 5303.4799 |
| 1732579200000 | 5281.2 |
| 1732665600000 | 5293.64 |
| 1732752000000 | 5292.32 |
| 1732838400000 | 5317.72 |
| 1733097600000 | 5391.29 |
| 1733184000000 | 5464.62 |
| 1733270400000 | 5514.88 |
| 1733356800000 | 5524.6 |
| 1733443200000 | 5540.02 |
| 1733702400000 | 5495.93 |
| 1733788800000 | 5442.09 |
| 1733875200000 | 5482.96 |
| 1733961600000 | 5487.2 |
| 1734048000000 | 5450.72 |
| 1734307200000 | 5451.11 |
| 1734393600000 | 5455.4 |
| 1734480000000 | 5346.4399 |
| 1734566400000 | 5316.15 |
| 1734652800000 | 5354.42 |
| 1734912000000 | 5354.78 |
| 1734998400000 | 5407.2 |
| 1735257600000 | 5411.67 |
| 1735516800000 | 5364.47 |
| 1735603200000 | 5319.85 |
| 1735776000000 | 5328.28 |
| 1735862400000 | 5435.3 |
| 1736121600000 | 5506.34 |
| 1736208000000 | 5420.25 |
| 1736294400000 | 5376.17 |
| 1736380800000 | 5383.39 |
| 1736467200000 | 5293.6899 |
| 1736726400000 | 5234.76 |
| 1736812800000 | 5240.15 |
| 1736899200000 | 5345.32 |
| 1736985600000 | 5351.8 |
| 1737072000000 | 5365.65 |
| 1737331200000 | 5366.7 |
| 1737417600000 | 5419.7299 |
| 1737504000000 | 5459.72 |
| 1737590400000 | 5439.58 |
| 1737676800000 | 5483.9399 |
| 1737936000000 | 5432.01 |
| 1738022400000 | 5541.1 |
| 1738108800000 | 5573.11 |
| 1738195200000 | 5602.33 |
| 1738281600000 | 5570.34 |
| 1738540800000 | 5530.1 |
| 1738627200000 | 5670.42 |
| 1738713600000 | 5753.85 |
| 1738800000000 | 5774.47 |
| 1738886400000 | 5834.31 |
| 1739145600000 | 5906.34 |
| 1739232000000 | 5866.21 |
| 1739318400000 | 5888.52 |
| 1739404800000 | 5850.4399 |
| 1739491200000 | 5914.9399 |
| 1739750400000 | 5939.17 |
| 1739836800000 | 5978.25 |
| 1739923200000 | 5993.9399 |
| 1740009600000 | 5946.59 |
| 1740096000000 | 5903.27 |
| 1740355200000 | 5883.85 |
| 1740441600000 | 5819.45 |
| 1740528000000 | 5859.57 |
| 1740614400000 | 5724.71 |
| 1740700800000 | 5703.07 |
| 1740960000000 | 5615.8 |
| 1741046400000 | 5610.33 |
| 1741132800000 | 5702.46 |
| 1741219200000 | 5588.22 |
| 1741305600000 | 5519.62 |
| 1741564800000 | 5331.52 |
| 1741651200000 | 5343.91 |
| 1741737600000 | 5399.36 |
| 1741824000000 | 5326.67 |
| 1741910400000 | 5435.17 |
| 1742169600000 | 5539.61 |
| 1742256000000 | 5496.71 |
| 1742342400000 | 5578.33 |
| 1742428800000 | 5573.89 |
| 1742515200000 | 5599.41 |
| 1742774400000 | 5688.04 |
| 1742860800000 | 5708.54 |
| 1742947200000 | 5624.88 |
| 1743033600000 | 5555.87 |
| 1743120000000 | 5448.83 |
| 1743379200000 | 5327.37 |
| 1743465600000 | 5357.7 |
| 1743552000000 | 5367.64 |
| 1743638400000 | 5202.55 |
| 1743724800000 | 4957.61 |
| 1743984000000 | 4718.39 |
| 1744070400000 | 4737.37 |
| 1744156800000 | 5051.04 |
| 1744243200000 | 5089.7 |
| 1744329600000 | 5152.58 |
| 1744588800000 | 5202.15 |
| 1744675200000 | 5251.45 |
| 1744761600000 | 5140.03 |
| 1744848000000 | 5189.57 |
| 1745280000000 | 5258.59 |
| 1745366400000 | 5384.56 |
| 1745452800000 | 5496.97 |
| 1745539200000 | 5551.2299 |
| 1745798400000 | 5552.18 |
| 1745884800000 | 5569.93 |
| 1745971200000 | 5628.97 |
| 1746057600000 | 5630.46 |
| 1746144000000 | 5790.78 |
| 1746403200000 | 5787.72 |
| 1746489600000 | 5758.86 |
| 1746576000000 | 5769.77 |
| 1746662400000 | 5778.04 |
| 1746748800000 | 5819.8 |
| 1747008000000 | 5875.68 |
| 1747094400000 | 5926.25 |
| 1747180800000 | 5988.11 |
| 1747267200000 | 5994.39 |
| 1747353600000 | 6035.25 |
| 1747612800000 | 6036.2299 |
| 1747699200000 | 6070.29 |
| 1747785600000 | 6006.74 |
| 1747872000000 | 5955.86 |
| 1747958400000 | 5959.9399 |
| 1748217600000 | 5957.4399 |
| 1748304000000 | 6024.55 |
| 1748390400000 | 6028.11 |
| 1748476800000 | 5994.58 |
| 1748563200000 | 5991.02 |
| 1748822400000 | 6051.14 |
| 1748908800000 | 6066.99 |
| 1748995200000 | 6157.9799 |
| 1749081600000 | 6161.26 |
| 1749168000000 | 6166.56 |
| 1749427200000 | 6174.72 |
| 1749513600000 | 6183.41 |
| 1749600000000 | 6190.58 |
| 1749686400000 | 6154.38 |
| 1749772800000 | 6107.04 |
| 1750032000000 | 6241.55 |
| 1750118400000 | 6238.1899 |
| 1750204800000 | 6288.9799 |
| 1750291200000 | 6262.14 |
| 1750377600000 | 6257.95 |
| 1750636800000 | 6263.87 |
| 1750723200000 | 6432.31 |
| 1750809600000 | 6440.77 |
| 1750896000000 | 6487.61 |
| 1750982400000 | 6554.35 |
| 1751241600000 | 6610.52 |
| 1751328000000 | 6539.03 |
| 1751414400000 | 6540.03 |
| 1751500800000 | 6555.81 |
| 1751587200000 | 6553.85 |
| 1751846400000 | 6513.06 |
| 1751932800000 | 6505.35 |
| 1752019200000 | 6518.16 |
| 1752105600000 | 6495.27 |
| 1752192000000 | 6472.92 |
| 1752451200000 | 6497.65 |
| 1752537600000 | 6561.14 |
| 1752624000000 | 6602.42 |
| 1752710400000 | 6660.76 |
| 1752796800000 | 6658.14 |
| 1753056000000 | 6677.41 |
| 1753142400000 | 6626.62 |
| 1753228800000 | 6664.85 |
| 1753315200000 | 6683.4399 |
| 1753401600000 | 6677.29 |
| 1753660800000 | 6737.18 |
| 1753747200000 | 6634.28 |
| 1753833600000 | 6717.61 |
| 1753920000000 | 6703.31 |
| 1754006400000 | 6628.74 |
| 1754265600000 | 6799.2 |
| 1754352000000 | 6761.58 |
| 1754438400000 | 6818.72 |
| 1754524800000 | 6868.8 |
| 1754611200000 | 6784.18 |
| 1754870400000 | 6777.01 |
| 1754956800000 | 6840.33 |
| 1755043200000 | 6925.24 |
| 1755129600000 | 6892.01 |
| 1755216000000 | 6887.69 |
| 1755475200000 | 6916.66 |
| 1755561600000 | 6787.41 |
| 1755648000000 | 6735.27 |
| 1755734400000 | 6704.68 |
| 1755820800000 | 6803.94 |
| 1756080000000 | 6824.09 |
| 1756166400000 | 6819.32 |
| 1756252800000 | 6811.65 |
| 1756339200000 | 6867.53 |
| 1756425600000 | 6799.12 |
| 1756684800000 | 6776.29 |
| 1756771200000 | 6778.59 |
| 1756857600000 | 6797.97 |
| 1756944000000 | 6805.78 |
| 1757030400000 | 6794.33 |
| 1757289600000 | 6844.5 |
| 1757376000000 | 6885.16 |
| 1757462400000 | 6876.24 |
| 1757548800000 | 6885.54 |
| 1757635200000 | 6900.9 |
| 1757894400000 | 6964.7 |
| 1757980800000 | 6979.85 |
| 1758067200000 | 6993.32 |
| 1758153600000 | 7003.46 |
| 1758240000000 | 6991.09 |
| 1758499200000 | 7064.2 |
| 1758585600000 | 7001.45 |
| 1758672000000 | 6954.42 |
| 1758758400000 | 6968.07 |
| 1758844800000 | 6998.66 |
| 1759104000000 | 7078.76 |
| 1759190400000 | 7044.38 |
| 1759276800000 | 7019.42 |
| 1759363200000 | 7086 |
| 1759449600000 | 7044.57 |
| 1759708800000 | 7148.75 |
| 1759795200000 | 7137.55 |
| 1759881600000 | 7233.55 |
| 1759968000000 | 7224.51 |
| 1760054400000 | 7056.07 |
| 1760313600000 | 7074.02 |
| 1760400000000 | 7036.79 |
| 1760486400000 | 7177.54 |
| 1760572800000 | 7112.81 |
| 1760659200000 | 7092.43 |
| 1760918400000 | 7205.34 |
| 1761004800000 | 7223.67 |
| 1761091200000 | 7098.85 |
| 1761177600000 | 7114.45 |
| 1761264000000 | 7179.75 |
| 1761523200000 | 7282.93 |
| 1761609600000 | 7251.2 |
| 1761696000000 | 7240.05 |
| 1761782400000 | 7099 |
| 1761868800000 | 7188.18 |
| 1762128000000 | 7200.29 |
| 1762214400000 | 7018.56 |
| 1762300800000 | 6966.68 |
| 1762387200000 | 6846.76 |
| 1762473600000 | 6803.43 |
| 1762732800000 | 6905.7 |
| 1762819200000 | 6931.35 |
| 1762905600000 | 6992.89 |
| 1762992000000 | 6871.94 |
| 1763078400000 | 6796.34 |
| 1763337600000 | 6706.96 |
| 1763424000000 | 6623.88 |
| 1763510400000 | 6543.4799 |
| 1763596800000 | 6411.83 |
| 1763683200000 | 6392.72 |
| 1763942400000 | 6498.06 |
| 1764028800000 | 6526.77 |
| 1764115200000 | 6590.8 |
| 1764201600000 | 6612.17 |
| 1764288000000 | 6638.81 |
| STOXX Global Digital Entertainment and Education | STOXX Global Total Market | |
|---|---|---|
| 2018 | -6.2357852310081 | -10.081122870746 |
| 2019 | 40.775209238137 | 26.251628694053 |
| 2020 | 72.245921920638 | 15.822432361131 |
| 2021 | 0.30086500788285 | 19.302880723364 |
| 2022 | -36.422472035156 | -18.770766364723 |
| 2023 | 50.941220018513 | 22.725596614108 |
| 2024 | 29.64560021966 | 16.50666088465 |
| 2025 | 43.906186325912 | 25.0966441061 |
Methodology
The parent index of the STOXX Global Digital Entertainment and Education 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 the digital entertainment and education 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 |
|---|---|---|---|---|
| Gross Return EUR | CH1140597415 | STXDEEGR | .STXDEEGR | |
| Price EUR | CH1140597407 | STXDEEP | .STXDEEP | |
| Net Return EUR | CH1140597431 | STXDEER | .STXDEER | |
| Gross Return USD | CH1140597449 | STXDEEGV | STXDEEGV INDEX | .STXDEEGV |
| Net Return USD | CH1140597456 | STXDEEV | STXDEEV INDEX | .STXDEEV |
| Price USD | CH1140597423 | STXDEEL | STXDEEL INDEX | .STXDEEL |
Quick Facts
| Weighting | Adjusted Equal-weighted |
| Cap Factor | None |
| No. of components | Min. 80 |
| Review frequency | Annual in June |
| Calculation/distribution | realtime 15 sec |
| Calculation hours | 00:00:00 22:15:00 |
| Base value/base date | 1000 on 22 June 2015 |
| History | Available from June. 22,2015 |
| Inception date | Oct. 13, 2021 |
| 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 |
|---|---|---|---|
| ADVANCED MICRO DEVICES | Technology | USA | 10.132% |
| Samsung Electronics Co Ltd | Telecommunications | South Korea | 7.489% |
| NVIDIA Corp. | Technology | USA | 6.858% |
| Apple Inc. | Technology | USA | 6.504% |
| Electronic Arts Inc. | Consumer Products and Services | USA | 5.083% |
| ROBLOX A | Consumer Products and Services | USA | 4.705% |
| Netflix Inc. | Media | USA | 4.532% |
| TAKE TWO INTACT.SFTW. | Consumer Products and Services | USA | 4.232% |
| XIAOMI | Telecommunications | Hong Kong | 3.979% |
| Nintendo Co. Ltd. | Consumer Products and Services | Japan | 3.928% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of October 31, 2025
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.