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 | 121,474.9 | 104,268.9 | 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 | 35.3 | 42.7 | 163.3 | 107.3 | N/A | N/A | 43.5 | 38.6 | 15.9 |
| STOXX Global Total Market | 2.2 | 20.8 | 22.3 | 79.0 | 102.2 | N/A | N/A | 22.7 | 21.7 | 15.3 |
| 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 | 1.2 | 1.5 | 1.2 | 0.1 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(USD, Gross 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 | 0.7 | 3.4 | 30.0 |
| STOXX Global Total Market | -3.4 | 21.2 | 22.1 | 20.4 | 3.1 | 2.1 | 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 | 996.62 |
| 1435536000000 | 975.13 |
| 1435622400000 | 974.22 |
| 1435708800000 | 982.54 |
| 1435795200000 | 982.48 |
| 1435881600000 | 979.47 |
| 1436140800000 | 969.77 |
| 1436227200000 | 972.63 |
| 1436313600000 | 958.65 |
| 1436400000000 | 965.57 |
| 1436486400000 | 973.93 |
| 1436745600000 | 991.87 |
| 1436832000000 | 987.95 |
| 1436918400000 | 986.16 |
| 1437004800000 | 1013.72 |
| 1437091200000 | 1019.26 |
| 1437350400000 | 1018.08 |
| 1437436800000 | 1023.01 |
| 1437523200000 | 1009.17 |
| 1437609600000 | 1009.77 |
| 1437696000000 | 1008.07 |
| 1437955200000 | 991.16 |
| 1438041600000 | 996.34 |
| 1438128000000 | 994.8 |
| 1438214400000 | 996.43 |
| 1438300800000 | 989.65 |
| 1438560000000 | 980.78 |
| 1438646400000 | 988.96 |
| 1438732800000 | 998.84 |
| 1438819200000 | 990.02 |
| 1438905600000 | 993.45 |
| 1439164800000 | 1006.76 |
| 1439251200000 | 1000.55 |
| 1439337600000 | 997.11 |
| 1439424000000 | 995.89 |
| 1439510400000 | 998.23 |
| 1439769600000 | 999.45 |
| 1439856000000 | 998.55 |
| 1439942400000 | 991.49 |
| 1440028800000 | 961.06 |
| 1440115200000 | 913.84 |
| 1440374400000 | 876.33 |
| 1440460800000 | 874.02 |
| 1440547200000 | 914.37 |
| 1440633600000 | 935.89 |
| 1440720000000 | 950.6 |
| 1440979200000 | 945.81 |
| 1441065600000 | 915.38 |
| 1441152000000 | 927.41 |
| 1441238400000 | 924.5 |
| 1441324800000 | 916.23 |
| 1441584000000 | 913.89 |
| 1441670400000 | 919.85 |
| 1441756800000 | 931.74 |
| 1441843200000 | 936.85 |
| 1441929600000 | 939.04 |
| 1442188800000 | 935.68 |
| 1442275200000 | 941.72 |
| 1442361600000 | 952.81 |
| 1442448000000 | 953.66 |
| 1442534400000 | 949.76 |
| 1442793600000 | 946.89 |
| 1442880000000 | 936.15 |
| 1442966400000 | 934.74 |
| 1443052800000 | 935.64 |
| 1443139200000 | 931.48 |
| 1443398400000 | 914.14 |
| 1443484800000 | 897.87 |
| 1443571200000 | 925.37 |
| 1443657600000 | 929.23 |
| 1443744000000 | 939.7 |
| 1444003200000 | 958.97 |
| 1444089600000 | 958.08 |
| 1444176000000 | 970.69 |
| 1444262400000 | 978.4 |
| 1444348800000 | 984.14 |
| 1444608000000 | 988.56 |
| 1444694400000 | 986.24 |
| 1444780800000 | 985.45 |
| 1444867200000 | 994.14 |
| 1444953600000 | 1002.35 |
| 1445212800000 | 1007.18 |
| 1445299200000 | 1004.85 |
| 1445385600000 | 1003.1 |
| 1445472000000 | 1012.52 |
| 1445558400000 | 1035.03 |
| 1445817600000 | 1042.57 |
| 1445904000000 | 1038.95 |
| 1445990400000 | 1047.34 |
| 1446076800000 | 1035.4 |
| 1446163200000 | 1030.02 |
| 1446422400000 | 1034.7 |
| 1446508800000 | 1038.24 |
| 1446595200000 | 1048.8 |
| 1446681600000 | 1052.29 |
| 1446768000000 | 1049.35 |
| 1447027200000 | 1039.91 |
| 1447113600000 | 1034.37 |
| 1447200000000 | 1038.24 |
| 1447286400000 | 1031.32 |
| 1447372800000 | 1010.77 |
| 1447632000000 | 1014.21 |
| 1447718400000 | 1023.65 |
| 1447804800000 | 1036.72 |
| 1447891200000 | 1045.48 |
| 1447977600000 | 1058.52 |
| 1448236800000 | 1048.98 |
| 1448323200000 | 1048.26 |
| 1448409600000 | 1050.2 |
| 1448496000000 | 1053.03 |
| 1448582400000 | 1050.42 |
| 1448841600000 | 1040.93 |
| 1448928000000 | 1058.57 |
| 1449014400000 | 1053.48 |
| 1449100800000 | 1042.85 |
| 1449187200000 | 1057.37 |
| 1449446400000 | 1048.49 |
| 1449532800000 | 1049.38 |
| 1449619200000 | 1033.08 |
| 1449705600000 | 1033.27 |
| 1449792000000 | 1018.61 |
| 1450051200000 | 1022.56 |
| 1450137600000 | 1020.53 |
| 1450224000000 | 1036.82 |
| 1450310400000 | 1029.61 |
| 1450396800000 | 1011.2 |
| 1450656000000 | 1012.64 |
| 1450742400000 | 1016.83 |
| 1450828800000 | 1020.45 |
| 1450915200000 | 1020.33 |
| 1451260800000 | 1020.91 |
| 1451347200000 | 1031.06 |
| 1451433600000 | 1024.89 |
| 1451520000000 | 1016.01 |
| 1451865600000 | 992.76 |
| 1451952000000 | 988.56 |
| 1452038400000 | 980.08 |
| 1452124800000 | 954.27 |
| 1452211200000 | 950.68 |
| 1452470400000 | 953.87 |
| 1452556800000 | 953.78 |
| 1452643200000 | 933.18 |
| 1452729600000 | 936.63 |
| 1452816000000 | 917.64 |
| 1453075200000 | 916.11 |
| 1453161600000 | 926.35 |
| 1453248000000 | 914.19 |
| 1453334400000 | 905.05 |
| 1453420800000 | 932.66 |
| 1453680000000 | 926.39 |
| 1453766400000 | 923.92 |
| 1453852800000 | 909.23 |
| 1453939200000 | 921.65 |
| 1454025600000 | 939.69 |
| 1454284800000 | 956.38 |
| 1454371200000 | 933.22 |
| 1454457600000 | 927.2 |
| 1454544000000 | 927.57 |
| 1454630400000 | 895.88 |
| 1454889600000 | 885.82 |
| 1454976000000 | 878.38 |
| 1455062400000 | 882.94 |
| 1455148800000 | 879.82 |
| 1455235200000 | 876.57 |
| 1455494400000 | 890.02 |
| 1455580800000 | 904.41 |
| 1455667200000 | 921.29 |
| 1455753600000 | 924.72 |
| 1455840000000 | 926.66 |
| 1456099200000 | 943.98 |
| 1456185600000 | 932.11 |
| 1456272000000 | 940 |
| 1456358400000 | 948.49 |
| 1456444800000 | 941.11 |
| 1456704000000 | 939.49 |
| 1456790400000 | 956.35 |
| 1456876800000 | 965.63 |
| 1456963200000 | 968.67 |
| 1457049600000 | 976.14 |
| 1457308800000 | 963.8 |
| 1457395200000 | 958.81 |
| 1457481600000 | 964.13 |
| 1457568000000 | 966.31 |
| 1457654400000 | 979.17 |
| 1457913600000 | 984.8 |
| 1458000000000 | 984.89 |
| 1458086400000 | 994.28 |
| 1458172800000 | 997.51 |
| 1458259200000 | 1000.64 |
| 1458518400000 | 1000.09 |
| 1458604800000 | 1005.79 |
| 1458691200000 | 1000.55 |
| 1458777600000 | 997.62 |
| 1459209600000 | 1016.4 |
| 1459296000000 | 1021.55 |
| 1459382400000 | 1021.39 |
| 1459468800000 | 1016.99 |
| 1459728000000 | 1020.52 |
| 1459814400000 | 1010.52 |
| 1459900800000 | 1017.02 |
| 1459987200000 | 1012.3 |
| 1460073600000 | 1010.82 |
| 1460332800000 | 1011.92 |
| 1460419200000 | 1021.32 |
| 1460505600000 | 1033.52 |
| 1460592000000 | 1038.48 |
| 1460678400000 | 1038.39 |
| 1460937600000 | 1030.26 |
| 1461024000000 | 1024.66 |
| 1461110400000 | 1029.13 |
| 1461196800000 | 1029.01 |
| 1461283200000 | 1009.64 |
| 1461542400000 | 1002.47 |
| 1461628800000 | 999.52 |
| 1461715200000 | 985.41 |
| 1461801600000 | 977.29 |
| 1461888000000 | 976.04 |
| 1462147200000 | 980.58 |
| 1462233600000 | 974.09 |
| 1462320000000 | 971.18 |
| 1462406400000 | 968.51 |
| 1462492800000 | 977.47 |
| 1462752000000 | 972.16 |
| 1462838400000 | 978.9 |
| 1462924800000 | 984.84 |
| 1463011200000 | 986.77 |
| 1463097600000 | 993.8 |
| 1463356800000 | 1003.91 |
| 1463443200000 | 999.36 |
| 1463529600000 | 1004.89 |
| 1463616000000 | 997.59 |
| 1463702400000 | 1004.9 |
| 1463961600000 | 1010.1 |
| 1464048000000 | 1021.44 |
| 1464134400000 | 1032.19 |
| 1464220800000 | 1040.33 |
| 1464307200000 | 1046.04 |
| 1464566400000 | 1044.23 |
| 1464652800000 | 1049.44 |
| 1464739200000 | 1049.05 |
| 1464825600000 | 1049.06 |
| 1464912000000 | 1049.51 |
| 1465171200000 | 1052.77 |
| 1465257600000 | 1057.42 |
| 1465344000000 | 1058.1 |
| 1465430400000 | 1058.97 |
| 1465516800000 | 1042.07 |
| 1465776000000 | 1025.29 |
| 1465862400000 | 1027.81 |
| 1465948800000 | 1032.02 |
| 1466035200000 | 1032.15 |
| 1466121600000 | 1025.97 |
| 1466380800000 | 1039.63 |
| 1466467200000 | 1043.67 |
| 1466553600000 | 1035.64 |
| 1466640000000 | 1047.48 |
| 1466726400000 | 1006.6 |
| 1466985600000 | 991.98 |
| 1467072000000 | 1008 |
| 1467158400000 | 1031.4 |
| 1467244800000 | 1046.95 |
| 1467331200000 | 1056.88 |
| 1467590400000 | 1059.27 |
| 1467676800000 | 1059.59 |
| 1467763200000 | 1056.82 |
| 1467849600000 | 1066.49 |
| 1467936000000 | 1084.69 |
| 1468195200000 | 1108.52 |
| 1468281600000 | 1120.25 |
| 1468368000000 | 1112.51 |
| 1468454400000 | 1131.75 |
| 1468540800000 | 1138.88 |
| 1468800000000 | 1146.03 |
| 1468886400000 | 1150.93 |
| 1468972800000 | 1144.63 |
| 1469059200000 | 1139.38 |
| 1469145600000 | 1141.49 |
| 1469404800000 | 1126.6 |
| 1469491200000 | 1133.97 |
| 1469577600000 | 1127.14 |
| 1469664000000 | 1125.13 |
| 1469750400000 | 1136.01 |
| 1470009600000 | 1142.76 |
| 1470096000000 | 1138.03 |
| 1470182400000 | 1140.39 |
| 1470268800000 | 1147.65 |
| 1470355200000 | 1157.38 |
| 1470614400000 | 1160.19 |
| 1470700800000 | 1171.95 |
| 1470787200000 | 1173.38 |
| 1470873600000 | 1177.94 |
| 1470960000000 | 1177.51 |
| 1471219200000 | 1182.04 |
| 1471305600000 | 1174.24 |
| 1471392000000 | 1175.95 |
| 1471478400000 | 1181.14 |
| 1471564800000 | 1178.4 |
| 1471824000000 | 1178.81 |
| 1471910400000 | 1184.76 |
| 1471996800000 | 1176.05 |
| 1472083200000 | 1176.75 |
| 1472169600000 | 1173.37 |
| 1472428800000 | 1174.55 |
| 1472515200000 | 1172.22 |
| 1472601600000 | 1170.77 |
| 1472688000000 | 1179.01 |
| 1472774400000 | 1184.25 |
| 1473033600000 | 1188.03 |
| 1473120000000 | 1204.5 |
| 1473206400000 | 1209.09 |
| 1473292800000 | 1216.02 |
| 1473379200000 | 1185.48 |
| 1473638400000 | 1182.77 |
| 1473724800000 | 1175 |
| 1473811200000 | 1180.12 |
| 1473897600000 | 1198.34 |
| 1473984000000 | 1200.2 |
| 1474243200000 | 1201.85 |
| 1474329600000 | 1205.63 |
| 1474416000000 | 1216.66 |
| 1474502400000 | 1222.74 |
| 1474588800000 | 1226.36 |
| 1474848000000 | 1218.82 |
| 1474934400000 | 1234.71 |
| 1475020800000 | 1235.65 |
| 1475107200000 | 1231.62 |
| 1475193600000 | 1233.92 |
| 1475452800000 | 1239.64 |
| 1475539200000 | 1234.93 |
| 1475625600000 | 1243.95 |
| 1475712000000 | 1232.46 |
| 1475798400000 | 1230.72 |
| 1476057600000 | 1226.82 |
| 1476144000000 | 1207.46 |
| 1476230400000 | 1202.08 |
| 1476316800000 | 1200.18 |
| 1476403200000 | 1204.44 |
| 1476662400000 | 1200.48 |
| 1476748800000 | 1226.17 |
| 1476835200000 | 1230.29 |
| 1476921600000 | 1234.64 |
| 1477008000000 | 1233.92 |
| 1477267200000 | 1242.57 |
| 1477353600000 | 1240.21 |
| 1477440000000 | 1236.16 |
| 1477526400000 | 1226.31 |
| 1477612800000 | 1226.54 |
| 1477872000000 | 1227 |
| 1477958400000 | 1218.2 |
| 1478044800000 | 1213.43 |
| 1478131200000 | 1206.79 |
| 1478217600000 | 1197.77 |
| 1478476800000 | 1211.66 |
| 1478563200000 | 1214.9 |
| 1478649600000 | 1189.89 |
| 1478736000000 | 1180.43 |
| 1478822400000 | 1206.33 |
| 1479081600000 | 1185.69 |
| 1479168000000 | 1195.87 |
| 1479254400000 | 1213.85 |
| 1479340800000 | 1224.86 |
| 1479427200000 | 1224.08 |
| 1479686400000 | 1233.19 |
| 1479772800000 | 1237.67 |
| 1479859200000 | 1233.52 |
| 1479945600000 | 1230.92 |
| 1480032000000 | 1232.36 |
| 1480291200000 | 1236.19 |
| 1480377600000 | 1238.6 |
| 1480464000000 | 1227.51 |
| 1480550400000 | 1205.09 |
| 1480636800000 | 1204.03 |
| 1480896000000 | 1213.1 |
| 1480982400000 | 1224.83 |
| 1481068800000 | 1241.71 |
| 1481155200000 | 1242.83 |
| 1481241600000 | 1248.61 |
| 1481500800000 | 1242.14 |
| 1481587200000 | 1250.76 |
| 1481673600000 | 1254.7 |
| 1481760000000 | 1250.8 |
| 1481846400000 | 1246.11 |
| 1482105600000 | 1248.48 |
| 1482192000000 | 1252.15 |
| 1482278400000 | 1250.61 |
| 1482364800000 | 1244.62 |
| 1482451200000 | 1247.21 |
| 1482796800000 | 1266.41 |
| 1482883200000 | 1247.25 |
| 1482969600000 | 1251.6 |
| 1483056000000 | 1238.46 |
| 1483315200000 | 1238.74 |
| 1483401600000 | 1238.24 |
| 1483488000000 | 1252.68 |
| 1483574400000 | 1255.39 |
| 1483660800000 | 1262.13 |
| 1483920000000 | 1270.7 |
| 1484006400000 | 1274.73 |
| 1484092800000 | 1283.1 |
| 1484179200000 | 1287.61 |
| 1484265600000 | 1285.66 |
| 1484524800000 | 1280.83 |
| 1484611200000 | 1279.27 |
| 1484697600000 | 1283.42 |
| 1484784000000 | 1286.82 |
| 1484870400000 | 1286.72 |
| 1485129600000 | 1292.77 |
| 1485216000000 | 1300.73 |
| 1485302400000 | 1315.12 |
| 1485388800000 | 1322.29 |
| 1485475200000 | 1328.35 |
| 1485734400000 | 1325.96 |
| 1485820800000 | 1321.92 |
| 1485907200000 | 1331.26 |
| 1485993600000 | 1333.8 |
| 1486080000000 | 1341.74 |
| 1486339200000 | 1351.28 |
| 1486425600000 | 1352.01 |
| 1486512000000 | 1351.65 |
| 1486598400000 | 1347.03 |
| 1486684800000 | 1361.22 |
| 1486944000000 | 1351.46 |
| 1487030400000 | 1349.53 |
| 1487116800000 | 1354.36 |
| 1487203200000 | 1353.69 |
| 1487289600000 | 1354.07 |
| 1487548800000 | 1353.64 |
| 1487635200000 | 1361.44 |
| 1487721600000 | 1365.01 |
| 1487808000000 | 1348.42 |
| 1487894400000 | 1355.13 |
| 1488153600000 | 1357.29 |
| 1488240000000 | 1348.72 |
| 1488326400000 | 1358.14 |
| 1488412800000 | 1346.82 |
| 1488499200000 | 1349.16 |
| 1488758400000 | 1353.39 |
| 1488844800000 | 1357.16 |
| 1488931200000 | 1357.61 |
| 1489017600000 | 1355.74 |
| 1489104000000 | 1363.86 |
| 1489363200000 | 1378.26 |
| 1489449600000 | 1376.89 |
| 1489536000000 | 1381.11 |
| 1489622400000 | 1390.48 |
| 1489708800000 | 1397.31 |
| 1489968000000 | 1404.1 |
| 1490054400000 | 1392.79 |
| 1490140800000 | 1403.46 |
| 1490227200000 | 1395.87 |
| 1490313600000 | 1399.2 |
| 1490572800000 | 1401.51 |
| 1490659200000 | 1409.27 |
| 1490745600000 | 1416.6 |
| 1490832000000 | 1416.53 |
| 1490918400000 | 1413.08 |
| 1491177600000 | 1413.53 |
| 1491264000000 | 1399.45 |
| 1491350400000 | 1394.97 |
| 1491436800000 | 1392.68 |
| 1491523200000 | 1390.92 |
| 1491782400000 | 1386.7 |
| 1491868800000 | 1386.55 |
| 1491955200000 | 1385.73 |
| 1492041600000 | 1381.69 |
| 1492473600000 | 1395.47 |
| 1492560000000 | 1395.4 |
| 1492646400000 | 1403.94 |
| 1492732800000 | 1410.13 |
| 1492992000000 | 1426.83 |
| 1493078400000 | 1446.86 |
| 1493164800000 | 1444 |
| 1493251200000 | 1463.75 |
| 1493337600000 | 1466.34 |
| 1493596800000 | 1485.26 |
| 1493683200000 | 1487.05 |
| 1493769600000 | 1485.22 |
| 1493856000000 | 1487.28 |
| 1493942400000 | 1492.53 |
| 1494201600000 | 1502.28 |
| 1494288000000 | 1503.58 |
| 1494374400000 | 1553.46 |
| 1494460800000 | 1559.65 |
| 1494547200000 | 1567.63 |
| 1494806400000 | 1584.34 |
| 1494892800000 | 1597.73 |
| 1494979200000 | 1557.09 |
| 1495065600000 | 1571.64 |
| 1495152000000 | 1576.66 |
| 1495411200000 | 1593.24 |
| 1495497600000 | 1596.55 |
| 1495584000000 | 1611.94 |
| 1495670400000 | 1627.43 |
| 1495756800000 | 1638.43 |
| 1496016000000 | 1639.88 |
| 1496102400000 | 1646.22 |
| 1496188800000 | 1644.56 |
| 1496275200000 | 1648.59 |
| 1496361600000 | 1666.81 |
| 1496620800000 | 1680.03 |
| 1496707200000 | 1679.63 |
| 1496793600000 | 1683.95 |
| 1496880000000 | 1698.86 |
| 1496966400000 | 1655.43 |
| 1497225600000 | 1634.34 |
| 1497312000000 | 1645.57 |
| 1497398400000 | 1649.9 |
| 1497484800000 | 1653.68 |
| 1497571200000 | 1648.77 |
| 1497830400000 | 1678.3 |
| 1497916800000 | 1675.7 |
| 1498003200000 | 1681.14 |
| 1498089600000 | 1684.77 |
| 1498176000000 | 1687.21 |
| 1498435200000 | 1691.47 |
| 1498521600000 | 1663.2 |
| 1498608000000 | 1664.66 |
| 1498694400000 | 1650.3 |
| 1498780800000 | 1638.12 |
| 1499040000000 | 1618.77 |
| 1499126400000 | 1609.02 |
| 1499212800000 | 1624.18 |
| 1499299200000 | 1615.37 |
| 1499385600000 | 1625.3 |
| 1499644800000 | 1647.02 |
| 1499731200000 | 1654.08 |
| 1499817600000 | 1681.27 |
| 1499904000000 | 1682.04 |
| 1499990400000 | 1696.89 |
| 1500249600000 | 1698.33 |
| 1500336000000 | 1722.54 |
| 1500422400000 | 1738.43 |
| 1500508800000 | 1743.21 |
| 1500595200000 | 1746.34 |
| 1500854400000 | 1745.99 |
| 1500940800000 | 1740.25 |
| 1501027200000 | 1748.71 |
| 1501113600000 | 1742.67 |
| 1501200000000 | 1734.81 |
| 1501459200000 | 1730.81 |
| 1501545600000 | 1740.32 |
| 1501632000000 | 1742.2 |
| 1501718400000 | 1747.36 |
| 1501804800000 | 1743.07 |
| 1502064000000 | 1752.09 |
| 1502150400000 | 1748.91 |
| 1502236800000 | 1740.11 |
| 1502323200000 | 1708.36 |
| 1502409600000 | 1707.57 |
| 1502668800000 | 1725.51 |
| 1502755200000 | 1722.43 |
| 1502841600000 | 1729.81 |
| 1502928000000 | 1714.1 |
| 1503014400000 | 1710.14 |
| 1503273600000 | 1708.13 |
| 1503360000000 | 1731.03 |
| 1503446400000 | 1730.54 |
| 1503532800000 | 1728.66 |
| 1503619200000 | 1724.94 |
| 1503878400000 | 1732.52 |
| 1503964800000 | 1733.79 |
| 1504051200000 | 1748.71 |
| 1504137600000 | 1757.08 |
| 1504224000000 | 1759.86 |
| 1504483200000 | 1757.88 |
| 1504569600000 | 1747.54 |
| 1504656000000 | 1748 |
| 1504742400000 | 1761.67 |
| 1504828800000 | 1756.82 |
| 1505088000000 | 1783.92 |
| 1505174400000 | 1788.46 |
| 1505260800000 | 1782.64 |
| 1505347200000 | 1777.47 |
| 1505433600000 | 1787.34 |
| 1505692800000 | 1796.3 |
| 1505779200000 | 1807.88 |
| 1505865600000 | 1810.68 |
| 1505952000000 | 1792.91 |
| 1506038400000 | 1791.25 |
| 1506297600000 | 1762.78 |
| 1506384000000 | 1751.27 |
| 1506470400000 | 1767.37 |
| 1506556800000 | 1775.23 |
| 1506643200000 | 1788.61 |
| 1506902400000 | 1786.02 |
| 1506988800000 | 1790.46 |
| 1507075200000 | 1796.18 |
| 1507161600000 | 1810.7 |
| 1507248000000 | 1822.24 |
| 1507507200000 | 1820.1 |
| 1507593600000 | 1825.64 |
| 1507680000000 | 1834.5 |
| 1507766400000 | 1839.19 |
| 1507852800000 | 1859.81 |
| 1508112000000 | 1867.82 |
| 1508198400000 | 1861.67 |
| 1508284800000 | 1854.82 |
| 1508371200000 | 1851.62 |
| 1508457600000 | 1855.66 |
| 1508716800000 | 1851.93 |
| 1508803200000 | 1859.25 |
| 1508889600000 | 1849.98 |
| 1508976000000 | 1855.78 |
| 1509062400000 | 1891.16 |
| 1509321600000 | 1901.04 |
| 1509408000000 | 1914.3 |
| 1509494400000 | 1928.92 |
| 1509580800000 | 1924.53 |
| 1509667200000 | 1925.87 |
| 1509926400000 | 1925.3 |
| 1510012800000 | 1927.39 |
| 1510099200000 | 1951.32 |
| 1510185600000 | 1929.08 |
| 1510272000000 | 1933.83 |
| 1510531200000 | 1930.92 |
| 1510617600000 | 1934.88 |
| 1510704000000 | 1911.38 |
| 1510790400000 | 1938.43 |
| 1510876800000 | 1939.23 |
| 1511136000000 | 1941.42 |
| 1511222400000 | 1953.44 |
| 1511308800000 | 1957.01 |
| 1511395200000 | 1957.17 |
| 1511481600000 | 1966.59 |
| 1511740800000 | 1962.49 |
| 1511827200000 | 1966.9 |
| 1511913600000 | 1920.3 |
| 1512000000000 | 1913.03 |
| 1512086400000 | 1903.22 |
| 1512345600000 | 1869.42 |
| 1512432000000 | 1871.41 |
| 1512518400000 | 1867.85 |
| 1512604800000 | 1881.14 |
| 1512691200000 | 1891.43 |
| 1512950400000 | 1906.25 |
| 1513036800000 | 1898.66 |
| 1513123200000 | 1899.91 |
| 1513209600000 | 1902.19 |
| 1513296000000 | 1917.9 |
| 1513555200000 | 1938.65 |
| 1513641600000 | 1927.16 |
| 1513728000000 | 1925.25 |
| 1513814400000 | 1920.81 |
| 1513900800000 | 1919.17 |
| 1514332800000 | 1908.57 |
| 1514419200000 | 1917.01 |
| 1514505600000 | 1910.43 |
| 1514851200000 | 1941.33 |
| 1514937600000 | 1962.02 |
| 1515024000000 | 1973.89 |
| 1515110400000 | 2000.46 |
| 1515369600000 | 2008.76 |
| 1515456000000 | 2009.1 |
| 1515542400000 | 2014.3 |
| 1515628800000 | 2021.13 |
| 1515715200000 | 2031.25 |
| 1515974400000 | 2037.73 |
| 1516060800000 | 2026.83 |
| 1516147200000 | 2036.28 |
| 1516233600000 | 2041.94 |
| 1516320000000 | 2061.14 |
| 1516579200000 | 2075.36 |
| 1516665600000 | 2111.72 |
| 1516752000000 | 2101.13 |
| 1516838400000 | 2103.14 |
| 1516924800000 | 2133.52 |
| 1517184000000 | 2136.75 |
| 1517270400000 | 2113.13 |
| 1517356800000 | 2132.94 |
| 1517443200000 | 2134.48 |
| 1517529600000 | 2089.45 |
| 1517788800000 | 2022.88 |
| 1517875200000 | 2029.44 |
| 1517961600000 | 2027.68 |
| 1518048000000 | 1969.53 |
| 1518134400000 | 1991.76 |
| 1518393600000 | 2012.34 |
| 1518480000000 | 2030.93 |
| 1518566400000 | 2068.19 |
| 1518652800000 | 2112.19 |
| 1518739200000 | 2106.19 |
| 1518998400000 | 2112.73 |
| 1519084800000 | 2111.43 |
| 1519171200000 | 2113.18 |
| 1519257600000 | 2104.7 |
| 1519344000000 | 2141.77 |
| 1519603200000 | 2167.28 |
| 1519689600000 | 2154.06 |
| 1519776000000 | 2142.8 |
| 1519862400000 | 2114.05 |
| 1519948800000 | 2140.14 |
| 1520208000000 | 2149.8 |
| 1520294400000 | 2171.96 |
| 1520380800000 | 2180.56 |
| 1520467200000 | 2198.69 |
| 1520553600000 | 2230.67 |
| 1520812800000 | 2226.44 |
| 1520899200000 | 2215.46 |
| 1520985600000 | 2218.82 |
| 1521072000000 | 2224.73 |
| 1521158400000 | 2218.31 |
| 1521417600000 | 2179.49 |
| 1521504000000 | 2180.71 |
| 1521590400000 | 2177.88 |
| 1521676800000 | 2150.57 |
| 1521763200000 | 2095.74 |
| 1522022400000 | 2152.1 |
| 1522108800000 | 2092.37 |
| 1522195200000 | 2062.06 |
| 1522281600000 | 2087.54 |
| 1522713600000 | 2050.77 |
| 1522800000000 | 2059.15 |
| 1522886400000 | 2072.34 |
| 1522972800000 | 2038.11 |
| 1523232000000 | 2051.86 |
| 1523318400000 | 2090.34 |
| 1523404800000 | 2087.1 |
| 1523491200000 | 2101.57 |
| 1523577600000 | 2102.61 |
| 1523836800000 | 2110.76 |
| 1523923200000 | 2161.35 |
| 1524009600000 | 2172.63 |
| 1524096000000 | 2156.98 |
| 1524182400000 | 2138.01 |
| 1524441600000 | 2120.51 |
| 1524528000000 | 2090.03 |
| 1524614400000 | 2075.24 |
| 1524700800000 | 2114.1 |
| 1524787200000 | 2119.54 |
| 1525046400000 | 2119.59 |
| 1525132800000 | 2127.83 |
| 1525219200000 | 2129.75 |
| 1525305600000 | 2131.64 |
| 1525392000000 | 2164.36 |
| 1525651200000 | 2184.51 |
| 1525737600000 | 2193.32 |
| 1525824000000 | 2213.35 |
| 1525910400000 | 2233.75 |
| 1525996800000 | 2230.05 |
| 1526256000000 | 2234.07 |
| 1526342400000 | 2202.12 |
| 1526428800000 | 2204.99 |
| 1526515200000 | 2205.92 |
| 1526601600000 | 2208.34 |
| 1526860800000 | 2214.91 |
| 1526947200000 | 2205.31 |
| 1527033600000 | 2228.13 |
| 1527120000000 | 2231.22 |
| 1527206400000 | 2239.75 |
| 1527465600000 | 2236.01 |
| 1527552000000 | 2225.78 |
| 1527638400000 | 2241.47 |
| 1527724800000 | 2252.31 |
| 1527811200000 | 2281.75 |
| 1528070400000 | 2294.95 |
| 1528156800000 | 2309.7 |
| 1528243200000 | 2320.25 |
| 1528329600000 | 2307.03 |
| 1528416000000 | 2311.93 |
| 1528675200000 | 2318.54 |
| 1528761600000 | 2324.69 |
| 1528848000000 | 2332.75 |
| 1528934400000 | 2347.7 |
| 1529020800000 | 2341.24 |
| 1529280000000 | 2332.51 |
| 1529366400000 | 2312.62 |
| 1529452800000 | 2334.41 |
| 1529539200000 | 2330.94 |
| 1529625600000 | 2325.49 |
| 1529884800000 | 2278.36 |
| 1529971200000 | 2286.23 |
| 1530057600000 | 2264.74 |
| 1530144000000 | 2282.81 |
| 1530230400000 | 2284.54 |
| 1530489600000 | 2285.38 |
| 1530576000000 | 2267.74 |
| 1530662400000 | 2263.57 |
| 1530748800000 | 2277.41 |
| 1530835200000 | 2304.02 |
| 1531094400000 | 2323.22 |
| 1531180800000 | 2322.55 |
| 1531267200000 | 2319.35 |
| 1531353600000 | 2347.82 |
| 1531440000000 | 2355.72 |
| 1531699200000 | 2346.46 |
| 1531785600000 | 2354.13 |
| 1531872000000 | 2348.99 |
| 1531958400000 | 2339.74 |
| 1532044800000 | 2345.76 |
| 1532304000000 | 2342.88 |
| 1532390400000 | 2331.94 |
| 1532476800000 | 2360.41 |
| 1532563200000 | 2326.57 |
| 1532649600000 | 2275.7 |
| 1532908800000 | 2214.18 |
| 1532995200000 | 2209.6 |
| 1533081600000 | 2230.29 |
| 1533168000000 | 2245.43 |
| 1533254400000 | 2251.25 |
| 1533513600000 | 2258.1 |
| 1533600000000 | 2268.47 |
| 1533686400000 | 2264.1 |
| 1533772800000 | 2269.79 |
| 1533859200000 | 2250.89 |
| 1534118400000 | 2232.43 |
| 1534204800000 | 2249.33 |
| 1534291200000 | 2218.66 |
| 1534377600000 | 2211.6 |
| 1534464000000 | 2211.72 |
| 1534723200000 | 2218.5 |
| 1534809600000 | 2234.19 |
| 1534896000000 | 2255.07 |
| 1534982400000 | 2257.02 |
| 1535068800000 | 2286.06 |
| 1535328000000 | 2312.12 |
| 1535414400000 | 2312.51 |
| 1535500800000 | 2329.51 |
| 1535587200000 | 2325.54 |
| 1535673600000 | 2322.22 |
| 1535932800000 | 2315.66 |
| 1536019200000 | 2310.26 |
| 1536105600000 | 2260.06 |
| 1536192000000 | 2241.9 |
| 1536278400000 | 2239.35 |
| 1536537600000 | 2242.06 |
| 1536624000000 | 2264.99 |
| 1536710400000 | 2261.28 |
| 1536796800000 | 2271.68 |
| 1536883200000 | 2283.71 |
| 1537142400000 | 2254.17 |
| 1537228800000 | 2271.2 |
| 1537315200000 | 2278.35 |
| 1537401600000 | 2293.65 |
| 1537488000000 | 2284.73 |
| 1537747200000 | 2292.41 |
| 1537833600000 | 2302.52 |
| 1537920000000 | 2311.13 |
| 1538006400000 | 2312.07 |
| 1538092800000 | 2326.04 |
| 1538352000000 | 2327.77 |
| 1538438400000 | 2309.9 |
| 1538524800000 | 2308.36 |
| 1538611200000 | 2266.22 |
| 1538697600000 | 2237.13 |
| 1538956800000 | 2215.91 |
| 1539043200000 | 2215.74 |
| 1539129600000 | 2138.91 |
| 1539216000000 | 2098.23 |
| 1539302400000 | 2163.65 |
| 1539561600000 | 2134.15 |
| 1539648000000 | 2183.61 |
| 1539734400000 | 2198.59 |
| 1539820800000 | 2149.91 |
| 1539907200000 | 2123.48 |
| 1540166400000 | 2126.16 |
| 1540252800000 | 2096.08 |
| 1540339200000 | 2027.77 |
| 1540425600000 | 2053.56 |
| 1540512000000 | 2017.3 |
| 1540771200000 | 1971.94 |
| 1540857600000 | 2017.32 |
| 1540944000000 | 2066.31 |
| 1541030400000 | 2091.79 |
| 1541116800000 | 2093.06 |
| 1541376000000 | 2065.16 |
| 1541462400000 | 2072.37 |
| 1541548800000 | 2110.85 |
| 1541635200000 | 2105.38 |
| 1541721600000 | 2055.1 |
| 1541980800000 | 2000.93 |
| 1542067200000 | 1993.07 |
| 1542153600000 | 1974.9 |
| 1542240000000 | 2000.7 |
| 1542326400000 | 1959.09 |
| 1542585600000 | 1909.66 |
| 1542672000000 | 1869.63 |
| 1542758400000 | 1872.72 |
| 1542844800000 | 1880.82 |
| 1542931200000 | 1869 |
| 1543190400000 | 1909.66 |
| 1543276800000 | 1914.08 |
| 1543363200000 | 1958.03 |
| 1543449600000 | 1968.5 |
| 1543536000000 | 1959.34 |
| 1543795200000 | 1988.24 |
| 1543881600000 | 1931.73 |
| 1543968000000 | 1922.18 |
| 1544054400000 | 1919.19 |
| 1544140800000 | 1888.7 |
| 1544400000000 | 1888.26 |
| 1544486400000 | 1889.34 |
| 1544572800000 | 1916.36 |
| 1544659200000 | 1915.12 |
| 1544745600000 | 1876.91 |
| 1545004800000 | 1849.5 |
| 1545091200000 | 1847.25 |
| 1545177600000 | 1823.88 |
| 1545264000000 | 1784.74 |
| 1545350400000 | 1738.89 |
| 1545609600000 | 1714.43 |
| 1545868800000 | 1787.29 |
| 1545955200000 | 1787.61 |
| 1546214400000 | 1796.53 |
| 1546387200000 | 1799.74 |
| 1546473600000 | 1761.97 |
| 1546560000000 | 1811.09 |
| 1546819200000 | 1861.06 |
| 1546905600000 | 1879.2 |
| 1546992000000 | 1905.77 |
| 1547078400000 | 1908.95 |
| 1547164800000 | 1907.75 |
| 1547424000000 | 1891.96 |
| 1547510400000 | 1927.68 |
| 1547596800000 | 1921.74 |
| 1547683200000 | 1936.61 |
| 1547769600000 | 1963.17 |
| 1548028800000 | 1960.24 |
| 1548115200000 | 1925.85 |
| 1548201600000 | 1917.37 |
| 1548288000000 | 1932.14 |
| 1548374400000 | 1966.07 |
| 1548633600000 | 1942.82 |
| 1548720000000 | 1924.62 |
| 1548806400000 | 1957.28 |
| 1548892800000 | 1989.64 |
| 1548979200000 | 1969.32 |
| 1549238400000 | 1988.23 |
| 1549324800000 | 2003.87 |
| 1549411200000 | 1966.28 |
| 1549497600000 | 1931.95 |
| 1549584000000 | 1944.35 |
| 1549843200000 | 1932.15 |
| 1549929600000 | 1955.57 |
| 1550016000000 | 1971.07 |
| 1550102400000 | 1984.35 |
| 1550188800000 | 1978.25 |
| 1550448000000 | 1983.23 |
| 1550534400000 | 1980.37 |
| 1550620800000 | 1981.02 |
| 1550707200000 | 1982 |
| 1550793600000 | 2005.75 |
| 1551052800000 | 2015.39 |
| 1551139200000 | 2017 |
| 1551225600000 | 2014.23 |
| 1551312000000 | 1975.73 |
| 1551398400000 | 1986.68 |
| 1551657600000 | 1983.92 |
| 1551744000000 | 1978.56 |
| 1551830400000 | 1980.52 |
| 1551916800000 | 1962.73 |
| 1552003200000 | 1944.12 |
| 1552262400000 | 1972.5 |
| 1552348800000 | 1985.66 |
| 1552435200000 | 2005.1 |
| 1552521600000 | 1997.52 |
| 1552608000000 | 2015.38 |
| 1552867200000 | 2024.38 |
| 1552953600000 | 2024.88 |
| 1553040000000 | 2028.03 |
| 1553126400000 | 2069.31 |
| 1553212800000 | 2038.75 |
| 1553472000000 | 2023.26 |
| 1553558400000 | 2039.52 |
| 1553644800000 | 2028.31 |
| 1553731200000 | 2032.24 |
| 1553817600000 | 2043.99 |
| 1554076800000 | 2070.55 |
| 1554163200000 | 2074.57 |
| 1554249600000 | 2090.04 |
| 1554336000000 | 2078.88 |
| 1554422400000 | 2091.17 |
| 1554681600000 | 2089.55 |
| 1554768000000 | 2098.89 |
| 1554854400000 | 2104.64 |
| 1554940800000 | 2100.01 |
| 1555027200000 | 2101.68 |
| 1555286400000 | 2098.19 |
| 1555372800000 | 2102.42 |
| 1555459200000 | 2098.83 |
| 1555545600000 | 2094.4 |
| 1555977600000 | 2148.33 |
| 1556064000000 | 2139.48 |
| 1556150400000 | 2144.96 |
| 1556236800000 | 2135.88 |
| 1556496000000 | 2144.53 |
| 1556582400000 | 2144.19 |
| 1556668800000 | 2145.65 |
| 1556755200000 | 2147.97 |
| 1556841600000 | 2159.9 |
| 1557100800000 | 2148.04 |
| 1557187200000 | 2115.08 |
| 1557273600000 | 2109.55 |
| 1557360000000 | 2086.36 |
| 1557446400000 | 2092.72 |
| 1557705600000 | 2036.45 |
| 1557792000000 | 2044.17 |
| 1557878400000 | 2076.74 |
| 1557964800000 | 2082.6 |
| 1558051200000 | 2085.15 |
| 1558310400000 | 2057.57 |
| 1558396800000 | 2063.75 |
| 1558483200000 | 2065.03 |
| 1558569600000 | 2041.58 |
| 1558656000000 | 2059.46 |
| 1558915200000 | 2057.39 |
| 1559001600000 | 2059.43 |
| 1559088000000 | 2032.62 |
| 1559174400000 | 2034.97 |
| 1559260800000 | 2019.28 |
| 1559520000000 | 1988.97 |
| 1559606400000 | 2022.65 |
| 1559692800000 | 2050.19 |
| 1559779200000 | 2058.33 |
| 1559865600000 | 2091.22 |
| 1560124800000 | 2106.74 |
| 1560211200000 | 2109.27 |
| 1560297600000 | 2089.74 |
| 1560384000000 | 2087.35 |
| 1560470400000 | 2084.32 |
| 1560729600000 | 2092.19 |
| 1560816000000 | 2116.64 |
| 1560902400000 | 2131.97 |
| 1560988800000 | 2156.67 |
| 1561075200000 | 2144.42 |
| 1561334400000 | 2156.54 |
| 1561420800000 | 2127.73 |
| 1561507200000 | 2139.33 |
| 1561593600000 | 2159.97 |
| 1561680000000 | 2169.1 |
| 1561939200000 | 2192.29 |
| 1562025600000 | 2195.31 |
| 1562112000000 | 2198.55 |
| 1562198400000 | 2201.78 |
| 1562284800000 | 2194.87 |
| 1562544000000 | 2172.65 |
| 1562630400000 | 2179.27 |
| 1562716800000 | 2201.61 |
| 1562803200000 | 2224.72 |
| 1562889600000 | 2224.68 |
| 1563148800000 | 2238.38 |
| 1563235200000 | 2224.06 |
| 1563321600000 | 2215.31 |
| 1563408000000 | 2197.21 |
| 1563494400000 | 2193.19 |
| 1563753600000 | 2201.51 |
| 1563840000000 | 2215.16 |
| 1563926400000 | 2233.31 |
| 1564012800000 | 2234.98 |
| 1564099200000 | 2264.18 |
| 1564358400000 | 2252.83 |
| 1564444800000 | 2252.84 |
| 1564531200000 | 2234.39 |
| 1564617600000 | 2234.81 |
| 1564704000000 | 2204.55 |
| 1564963200000 | 2122.61 |
| 1565049600000 | 2136.65 |
| 1565136000000 | 2155.01 |
| 1565222400000 | 2205.13 |
| 1565308800000 | 2187.81 |
| 1565568000000 | 2165.22 |
| 1565654400000 | 2178.88 |
| 1565740800000 | 2135.42 |
| 1565827200000 | 2115.31 |
| 1565913600000 | 2148.02 |
| 1566172800000 | 2186.5 |
| 1566259200000 | 2194.1 |
| 1566345600000 | 2215.03 |
| 1566432000000 | 2204.41 |
| 1566518400000 | 2166.84 |
| 1566777600000 | 2168.11 |
| 1566864000000 | 2179.15 |
| 1566950400000 | 2180.16 |
| 1567036800000 | 2196.95 |
| 1567123200000 | 2207.83 |
| 1567382400000 | 2208.48 |
| 1567468800000 | 2195.08 |
| 1567555200000 | 2229.24 |
| 1567641600000 | 2264.02 |
| 1567728000000 | 2264.96 |
| 1567987200000 | 2264.94 |
| 1568073600000 | 2247.37 |
| 1568160000000 | 2256.14 |
| 1568246400000 | 2266.81 |
| 1568332800000 | 2270.65 |
| 1568592000000 | 2271.72 |
| 1568678400000 | 2272.07 |
| 1568764800000 | 2265.44 |
| 1568851200000 | 2265.03 |
| 1568937600000 | 2254.64 |
| 1569196800000 | 2252.01 |
| 1569283200000 | 2224.06 |
| 1569369600000 | 2228.54 |
| 1569456000000 | 2217.67 |
| 1569542400000 | 2185.44 |
| 1569801600000 | 2202 |
| 1569888000000 | 2193.76 |
| 1569974400000 | 2166.44 |
| 1570060800000 | 2185.66 |
| 1570147200000 | 2198.05 |
| 1570406400000 | 2197.67 |
| 1570492800000 | 2173.64 |
| 1570579200000 | 2177.15 |
| 1570665600000 | 2176.55 |
| 1570752000000 | 2208.95 |
| 1571011200000 | 2215.41 |
| 1571097600000 | 2234.41 |
| 1571184000000 | 2227.5 |
| 1571270400000 | 2236.07 |
| 1571356800000 | 2209.71 |
| 1571616000000 | 2236.16 |
| 1571702400000 | 2220.5 |
| 1571788800000 | 2218.82 |
| 1571875200000 | 2209.98 |
| 1571961600000 | 2214.93 |
| 1572220800000 | 2242.3 |
| 1572307200000 | 2227.87 |
| 1572393600000 | 2239.83 |
| 1572480000000 | 2252.25 |
| 1572566400000 | 2276.29 |
| 1572825600000 | 2302.9 |
| 1572912000000 | 2307.11 |
| 1572998400000 | 2311.14 |
| 1573084800000 | 2306.16 |
| 1573171200000 | 2301.61 |
| 1573430400000 | 2299.72 |
| 1573516800000 | 2308.98 |
| 1573603200000 | 2306.03 |
| 1573689600000 | 2327.96 |
| 1573776000000 | 2339.81 |
| 1574035200000 | 2358.73 |
| 1574121600000 | 2359.15 |
| 1574208000000 | 2356.86 |
| 1574294400000 | 2346.39 |
| 1574380800000 | 2342.13 |
| 1574640000000 | 2372.85 |
| 1574726400000 | 2375.01 |
| 1574812800000 | 2380.98 |
| 1574899200000 | 2376.35 |
| 1574985600000 | 2363.41 |
| 1575244800000 | 2345.6 |
| 1575331200000 | 2345.02 |
| 1575417600000 | 2352.71 |
| 1575504000000 | 2357.68 |
| 1575590400000 | 2377.46 |
| 1575849600000 | 2374.95 |
| 1575936000000 | 2379.69 |
| 1576022400000 | 2391.77 |
| 1576108800000 | 2423.72 |
| 1576195200000 | 2438.07 |
| 1576454400000 | 2464.16 |
| 1576540800000 | 2479.12 |
| 1576627200000 | 2481.87 |
| 1576713600000 | 2492.9 |
| 1576800000000 | 2508.53 |
| 1577059200000 | 2516.05 |
| 1577145600000 | 2517.52 |
| 1577404800000 | 2529.8 |
| 1577664000000 | 2515.4 |
| 1577750400000 | 2521.44 |
| 1577923200000 | 2549.23 |
| 1578009600000 | 2534.23 |
| 1578268800000 | 2537.03 |
| 1578355200000 | 2551.95 |
| 1578441600000 | 2561.88 |
| 1578528000000 | 2590.66 |
| 1578614400000 | 2590.58 |
| 1578873600000 | 2610.85 |
| 1578960000000 | 2605.14 |
| 1579046400000 | 2603.97 |
| 1579132800000 | 2626.17 |
| 1579219200000 | 2639.47 |
| 1579478400000 | 2643.22 |
| 1579564800000 | 2630.86 |
| 1579651200000 | 2638.53 |
| 1579737600000 | 2640.81 |
| 1579824000000 | 2624.58 |
| 1580083200000 | 2578.46 |
| 1580169600000 | 2593.76 |
| 1580256000000 | 2588.49 |
| 1580342400000 | 2576.04 |
| 1580428800000 | 2529.41 |
| 1580688000000 | 2539.04 |
| 1580774400000 | 2599.28 |
| 1580860800000 | 2601.62 |
| 1580947200000 | 2648.05 |
| 1581033600000 | 2629.3 |
| 1581292800000 | 2639.74 |
| 1581379200000 | 2648.87 |
| 1581465600000 | 2680.47 |
| 1581552000000 | 2673.46 |
| 1581638400000 | 2700.9 |
| 1581897600000 | 2695.1 |
| 1581984000000 | 2694.27 |
| 1582070400000 | 2727.33 |
| 1582156800000 | 2712.69 |
| 1582243200000 | 2664.71 |
| 1582502400000 | 2578.11 |
| 1582588800000 | 2544.07 |
| 1582675200000 | 2529.63 |
| 1582761600000 | 2436.88 |
| 1582848000000 | 2423.39 |
| 1583107200000 | 2514.13 |
| 1583193600000 | 2478.49 |
| 1583280000000 | 2566.47 |
| 1583366400000 | 2547.87 |
| 1583452800000 | 2499.9 |
| 1583712000000 | 2346.91 |
| 1583798400000 | 2431.05 |
| 1583884800000 | 2352.49 |
| 1583971200000 | 2153.3 |
| 1584057600000 | 2242.82 |
| 1584316800000 | 2024.26 |
| 1584403200000 | 2092.38 |
| 1584489600000 | 2004.67 |
| 1584576000000 | 2010.83 |
| 1584662400000 | 1999.39 |
| 1584921600000 | 2014.59 |
| 1585008000000 | 2162.15 |
| 1585094400000 | 2170.79 |
| 1585180800000 | 2264.99 |
| 1585267200000 | 2243.51 |
| 1585526400000 | 2293.98 |
| 1585612800000 | 2285.76 |
| 1585699200000 | 2200.12 |
| 1585785600000 | 2237.43 |
| 1585872000000 | 2203.88 |
| 1586131200000 | 2316.35 |
| 1586217600000 | 2318.48 |
| 1586304000000 | 2351.7 |
| 1586390400000 | 2363.47 |
| 1586822400000 | 2473.13 |
| 1586908800000 | 2473.85 |
| 1586995200000 | 2505.84 |
| 1587081600000 | 2521.2 |
| 1587340800000 | 2510.37 |
| 1587427200000 | 2430.57 |
| 1587513600000 | 2484.78 |
| 1587600000000 | 2487.66 |
| 1587686400000 | 2506.87 |
| 1587945600000 | 2541.32 |
| 1588032000000 | 2511.52 |
| 1588118400000 | 2564.25 |
| 1588204800000 | 2547.08 |
| 1588291200000 | 2501.81 |
| 1588550400000 | 2530.71 |
| 1588636800000 | 2557.48 |
| 1588723200000 | 2588.54 |
| 1588809600000 | 2612.36 |
| 1588896000000 | 2647.15 |
| 1589155200000 | 2673.4 |
| 1589241600000 | 2648.45 |
| 1589328000000 | 2635.97 |
| 1589414400000 | 2645.48 |
| 1589500800000 | 2672.18 |
| 1589760000000 | 2701.83 |
| 1589846400000 | 2731.25 |
| 1589932800000 | 2781.81 |
| 1590019200000 | 2758.17 |
| 1590105600000 | 2764.48 |
| 1590364800000 | 2775.68 |
| 1590451200000 | 2749.27 |
| 1590537600000 | 2728.03 |
| 1590624000000 | 2722.44 |
| 1590710400000 | 2748.24 |
| 1590969600000 | 2784.51 |
| 1591056000000 | 2801.19 |
| 1591142400000 | 2808.58 |
| 1591228800000 | 2794.98 |
| 1591315200000 | 2830.07 |
| 1591574400000 | 2855.04 |
| 1591660800000 | 2891.62 |
| 1591747200000 | 2935.39 |
| 1591833600000 | 2838.26 |
| 1591920000000 | 2836.6 |
| 1592179200000 | 2847.23 |
| 1592265600000 | 2895.7 |
| 1592352000000 | 2935.83 |
| 1592438400000 | 2953.4 |
| 1592524800000 | 2967.25 |
| 1592784000000 | 3002.68 |
| 1592870400000 | 3026.62 |
| 1592956800000 | 3010.94 |
| 1593043200000 | 3018.05 |
| 1593129600000 | 2988.77 |
| 1593388800000 | 2965.4 |
| 1593475200000 | 2993.07 |
| 1593561600000 | 3032.15 |
| 1593648000000 | 3074.62 |
| 1593734400000 | 3092.41 |
| 1593993600000 | 3144.59 |
| 1594080000000 | 3152.58 |
| 1594166400000 | 3199.89 |
| 1594252800000 | 3235.23 |
| 1594339200000 | 3238.08 |
| 1594598400000 | 3182.51 |
| 1594684800000 | 3168.9 |
| 1594771200000 | 3193.63 |
| 1594857600000 | 3150.27 |
| 1594944000000 | 3157.47 |
| 1595203200000 | 3221.39 |
| 1595289600000 | 3226.94 |
| 1595376000000 | 3235.02 |
| 1595462400000 | 3195.98 |
| 1595548800000 | 3200.76 |
| 1595808000000 | 3242.2 |
| 1595894400000 | 3217.45 |
| 1595980800000 | 3258.06 |
| 1596067200000 | 3271.76 |
| 1596153600000 | 3298.34 |
| 1596412800000 | 3347.37 |
| 1596499200000 | 3409.19 |
| 1596585600000 | 3422.33 |
| 1596672000000 | 3454.3 |
| 1596758400000 | 3423.32 |
| 1597017600000 | 3396.25 |
| 1597104000000 | 3326.86 |
| 1597190400000 | 3363.07 |
| 1597276800000 | 3398.75 |
| 1597363200000 | 3391.91 |
| 1597622400000 | 3428.19 |
| 1597708800000 | 3432.03 |
| 1597795200000 | 3434.86 |
| 1597881600000 | 3425.34 |
| 1597968000000 | 3454.41 |
| 1598227200000 | 3476.39 |
| 1598313600000 | 3481.35 |
| 1598400000000 | 3537.34 |
| 1598486400000 | 3532.08 |
| 1598572800000 | 3550.36 |
| 1598832000000 | 3567.41 |
| 1598918400000 | 3635.13 |
| 1599004800000 | 3668.62 |
| 1599091200000 | 3540.62 |
| 1599177600000 | 3470.22 |
| 1599436800000 | 3458.82 |
| 1599523200000 | 3376.81 |
| 1599609600000 | 3420.08 |
| 1599696000000 | 3403.47 |
| 1599782400000 | 3393.17 |
| 1600041600000 | 3432.21 |
| 1600128000000 | 3458.44 |
| 1600214400000 | 3448.22 |
| 1600300800000 | 3399.08 |
| 1600387200000 | 3415.5 |
| 1600646400000 | 3432.16 |
| 1600732800000 | 3454 |
| 1600819200000 | 3437.71 |
| 1600905600000 | 3395.05 |
| 1600992000000 | 3438.6 |
| 1601251200000 | 3493.83 |
| 1601337600000 | 3519.37 |
| 1601424000000 | 3528.17 |
| 1601510400000 | 3579.83 |
| 1601596800000 | 3519.45 |
| 1601856000000 | 3591.39 |
| 1601942400000 | 3562.06 |
| 1602028800000 | 3607.28 |
| 1602115200000 | 3615.31 |
| 1602201600000 | 3631.66 |
| 1602460800000 | 3706.25 |
| 1602547200000 | 3724.59 |
| 1602633600000 | 3711.54 |
| 1602720000000 | 3662.61 |
| 1602806400000 | 3652.99 |
| 1603065600000 | 3637.76 |
| 1603152000000 | 3653.46 |
| 1603238400000 | 3710.35 |
| 1603324800000 | 3695.5 |
| 1603411200000 | 3731.87 |
| 1603670400000 | 3698.59 |
| 1603756800000 | 3716.31 |
| 1603843200000 | 3663.01 |
| 1603929600000 | 3694.63 |
| 1604016000000 | 3537.39 |
| 1604275200000 | 3536.47 |
| 1604361600000 | 3598.28 |
| 1604448000000 | 3714.37 |
| 1604534400000 | 3807.33 |
| 1604620800000 | 3887.93 |
| 1604880000000 | 3785.02 |
| 1604966400000 | 3651.1 |
| 1605052800000 | 3686.1 |
| 1605139200000 | 3710.41 |
| 1605225600000 | 3735.34 |
| 1605484800000 | 3753.94 |
| 1605571200000 | 3758.29 |
| 1605657600000 | 3768.42 |
| 1605744000000 | 3820.48 |
| 1605830400000 | 3850.23 |
| 1606089600000 | 3872.53 |
| 1606176000000 | 3877.63 |
| 1606262400000 | 3908.89 |
| 1606348800000 | 3942.43 |
| 1606435200000 | 3971.48 |
| 1606694400000 | 3995.62 |
| 1606780800000 | 4010.9 |
| 1606867200000 | 4031.74 |
| 1606953600000 | 4053.56 |
| 1607040000000 | 4089.34 |
| 1607299200000 | 4123.22 |
| 1607385600000 | 4134.25 |
| 1607472000000 | 4117.62 |
| 1607558400000 | 4163.3 |
| 1607644800000 | 4184.81 |
| 1607904000000 | 4203.58 |
| 1607990400000 | 4231.31 |
| 1608076800000 | 4258.21 |
| 1608163200000 | 4314.53 |
| 1608249600000 | 4313.88 |
| 1608508800000 | 4277.72 |
| 1608595200000 | 4269.84 |
| 1608681600000 | 4290.56 |
| 1608768000000 | 4302.06 |
| 1609113600000 | 4274.4 |
| 1609200000000 | 4307.29 |
| 1609286400000 | 4327.07 |
| 1609372800000 | 4331.3 |
| 1609718400000 | 4336.9 |
| 1609804800000 | 4365.72 |
| 1609891200000 | 4274.01 |
| 1609977600000 | 4325.45 |
| 1610064000000 | 4415.64 |
| 1610323200000 | 4390.09 |
| 1610409600000 | 4396.62 |
| 1610496000000 | 4401.55 |
| 1610582400000 | 4367.57 |
| 1610668800000 | 4294.79 |
| 1610928000000 | 4289.24 |
| 1611014400000 | 4347.42 |
| 1611100800000 | 4430.99 |
| 1611187200000 | 4484.24 |
| 1611273600000 | 4472.38 |
| 1611532800000 | 4485.36 |
| 1611619200000 | 4461.97 |
| 1611705600000 | 4390.97 |
| 1611792000000 | 4392.71 |
| 1611878400000 | 4324.9 |
| 1612137600000 | 4428.53 |
| 1612224000000 | 4512.57 |
| 1612310400000 | 4510.82 |
| 1612396800000 | 4516 |
| 1612483200000 | 4601.61 |
| 1612742400000 | 4657.65 |
| 1612828800000 | 4667.71 |
| 1612915200000 | 4707.1 |
| 1613001600000 | 4726.66 |
| 1613088000000 | 4746.24 |
| 1613347200000 | 4775.11 |
| 1613433600000 | 4819.62 |
| 1613520000000 | 4767.22 |
| 1613606400000 | 4754.06 |
| 1613692800000 | 4795 |
| 1613952000000 | 4689.59 |
| 1614038400000 | 4701.56 |
| 1614124800000 | 4653.56 |
| 1614211200000 | 4585.19 |
| 1614297600000 | 4544.69 |
| 1614556800000 | 4627.17 |
| 1614643200000 | 4578.8 |
| 1614729600000 | 4474.3 |
| 1614816000000 | 4337.04 |
| 1614902400000 | 4316.79 |
| 1615161600000 | 4190.77 |
| 1615248000000 | 4293.53 |
| 1615334400000 | 4269.56 |
| 1615420800000 | 4404.62 |
| 1615507200000 | 4426.29 |
| 1615766400000 | 4459.87 |
| 1615852800000 | 4490.68 |
| 1615939200000 | 4487.78 |
| 1616025600000 | 4396.18 |
| 1616112000000 | 4399.45 |
| 1616371200000 | 4420.37 |
| 1616457600000 | 4384.58 |
| 1616544000000 | 4288.1 |
| 1616630400000 | 4284.09 |
| 1616716800000 | 4340.52 |
| 1616976000000 | 4307.21 |
| 1617062400000 | 4307.59 |
| 1617148800000 | 4363.05 |
| 1617235200000 | 4429.43 |
| 1617667200000 | 4530.97 |
| 1617753600000 | 4556.55 |
| 1617840000000 | 4615.12 |
| 1617926400000 | 4620.08 |
| 1618185600000 | 4595.9 |
| 1618272000000 | 4650.09 |
| 1618358400000 | 4628.54 |
| 1618444800000 | 4702.46 |
| 1618531200000 | 4664.65 |
| 1618790400000 | 4623.7 |
| 1618876800000 | 4578.22 |
| 1618963200000 | 4554.35 |
| 1619049600000 | 4532.18 |
| 1619136000000 | 4617.61 |
| 1619395200000 | 4655.4 |
| 1619481600000 | 4647.96 |
| 1619568000000 | 4625.77 |
| 1619654400000 | 4654.56 |
| 1619740800000 | 4565.71 |
| 1620000000000 | 4499.8 |
| 1620086400000 | 4418.96 |
| 1620172800000 | 4393.96 |
| 1620259200000 | 4377.12 |
| 1620345600000 | 4438.57 |
| 1620604800000 | 4332.17 |
| 1620691200000 | 4283.28 |
| 1620777600000 | 4200.4 |
| 1620864000000 | 4133.75 |
| 1620950400000 | 4224.41 |
| 1621209600000 | 4226.1 |
| 1621296000000 | 4266.53 |
| 1621382400000 | 4267.84 |
| 1621468800000 | 4351.36 |
| 1621555200000 | 4366.84 |
| 1621814400000 | 4416.46 |
| 1621900800000 | 4437.87 |
| 1621987200000 | 4471.87 |
| 1622073600000 | 4477.27 |
| 1622160000000 | 4506.59 |
| 1622419200000 | 4528.42 |
| 1622505600000 | 4531.36 |
| 1622592000000 | 4517.52 |
| 1622678400000 | 4496.66 |
| 1622764800000 | 4535.39 |
| 1623024000000 | 4552.5 |
| 1623110400000 | 4554.58 |
| 1623196800000 | 4544.28 |
| 1623283200000 | 4578.24 |
| 1623369600000 | 4596.2 |
| 1623628800000 | 4610.68 |
| 1623715200000 | 4570.13 |
| 1623801600000 | 4537.21 |
| 1623888000000 | 4554.78 |
| 1623974400000 | 4552.58 |
| 1624233600000 | 4534.58 |
| 1624320000000 | 4587.03 |
| 1624406400000 | 4627.92 |
| 1624492800000 | 4694.28 |
| 1624579200000 | 4701.16 |
| 1624838400000 | 4758.28 |
| 1624924800000 | 4780.86 |
| 1625011200000 | 4780.94 |
| 1625097600000 | 4758.61 |
| 1625184000000 | 4784.88 |
| 1625443200000 | 4784.78 |
| 1625529600000 | 4809.2 |
| 1625616000000 | 4748.85 |
| 1625702400000 | 4676.68 |
| 1625788800000 | 4732.07 |
| 1626048000000 | 4732.88 |
| 1626134400000 | 4717.34 |
| 1626220800000 | 4666.35 |
| 1626307200000 | 4615.47 |
| 1626393600000 | 4585.92 |
| 1626652800000 | 4564.29 |
| 1626739200000 | 4587.23 |
| 1626825600000 | 4612.8 |
| 1626912000000 | 4641.72 |
| 1626998400000 | 4775.63 |
| 1627257600000 | 4768.7 |
| 1627344000000 | 4691.34 |
| 1627430400000 | 4730.85 |
| 1627516800000 | 4738.73 |
| 1627603200000 | 4659.15 |
| 1627862400000 | 4671.58 |
| 1627948800000 | 4635.27 |
| 1628035200000 | 4691.78 |
| 1628121600000 | 4675.11 |
| 1628208000000 | 4608.72 |
| 1628467200000 | 4600.66 |
| 1628553600000 | 4576.14 |
| 1628640000000 | 4550.85 |
| 1628726400000 | 4559.99 |
| 1628812800000 | 4543.2 |
| 1629072000000 | 4504 |
| 1629158400000 | 4469.74 |
| 1629244800000 | 4435.87 |
| 1629331200000 | 4412.42 |
| 1629417600000 | 4459.45 |
| 1629676800000 | 4560.21 |
| 1629763200000 | 4579.96 |
| 1629849600000 | 4587.51 |
| 1629936000000 | 4537.5 |
| 1630022400000 | 4583.56 |
| 1630281600000 | 4618.53 |
| 1630368000000 | 4588.5 |
| 1630454400000 | 4635.1 |
| 1630540800000 | 4637.97 |
| 1630627200000 | 4649.06 |
| 1630886400000 | 4652.51 |
| 1630972800000 | 4651.69 |
| 1631059200000 | 4587.08 |
| 1631145600000 | 4563.75 |
| 1631232000000 | 4564.23 |
| 1631491200000 | 4505.7 |
| 1631577600000 | 4495.17 |
| 1631664000000 | 4489.79 |
| 1631750400000 | 4483.71 |
| 1631836800000 | 4483.5 |
| 1632096000000 | 4379.58 |
| 1632182400000 | 4392.28 |
| 1632268800000 | 4433.95 |
| 1632355200000 | 4481.03 |
| 1632441600000 | 4485.37 |
| 1632700800000 | 4462.83 |
| 1632787200000 | 4334.68 |
| 1632873600000 | 4291.56 |
| 1632960000000 | 4333.07 |
| 1633046400000 | 4345.88 |
| 1633305600000 | 4233.73 |
| 1633392000000 | 4277.23 |
| 1633478400000 | 4284.94 |
| 1633564800000 | 4356.77 |
| 1633651200000 | 4340.14 |
| 1633910400000 | 4303.95 |
| 1633996800000 | 4297.38 |
| 1634083200000 | 4347.64 |
| 1634169600000 | 4401.45 |
| 1634256000000 | 4412.9399 |
| 1634515200000 | 4475.12 |
| 1634601600000 | 4548.46 |
| 1634688000000 | 4552.62 |
| 1634774400000 | 4587.15 |
| 1634860800000 | 4487.43 |
| 1635120000000 | 4494.27 |
| 1635206400000 | 4500.7 |
| 1635292800000 | 4433.27 |
| 1635379200000 | 4467.54 |
| 1635465600000 | 4440.83 |
| 1635724800000 | 4517.43 |
| 1635811200000 | 4474.29 |
| 1635897600000 | 4486.04 |
| 1635984000000 | 4490.84 |
| 1636070400000 | 4458.14 |
| 1636329600000 | 4552.63 |
| 1636416000000 | 4576.35 |
| 1636502400000 | 4474.58 |
| 1636588800000 | 4532.4 |
| 1636675200000 | 4605.88 |
| 1636934400000 | 4634.59 |
| 1637020800000 | 4666.47 |
| 1637107200000 | 4594.76 |
| 1637193600000 | 4597.1899 |
| 1637280000000 | 4592.54 |
| 1637539200000 | 4492.63 |
| 1637625600000 | 4427.34 |
| 1637712000000 | 4444.28 |
| 1637798400000 | 4427.21 |
| 1637884800000 | 4381.27 |
| 1638144000000 | 4419.16 |
| 1638230400000 | 4334.59 |
| 1638316800000 | 4230.22 |
| 1638403200000 | 4237.36 |
| 1638489600000 | 4173.17 |
| 1638748800000 | 4194.05 |
| 1638835200000 | 4307.92 |
| 1638921600000 | 4398.42 |
| 1639008000000 | 4324.11 |
| 1639094400000 | 4301.62 |
| 1639353600000 | 4236.27 |
| 1639440000000 | 4197.67 |
| 1639526400000 | 4263.68 |
| 1639612800000 | 4213.3 |
| 1639699200000 | 4231.1899 |
| 1639958400000 | 4191.83 |
| 1640044800000 | 4314.66 |
| 1640131200000 | 4324.42 |
| 1640217600000 | 4365.78 |
| 1640304000000 | 4371.76 |
| 1640563200000 | 4424.14 |
| 1640649600000 | 4410.14 |
| 1640736000000 | 4374.77 |
| 1640822400000 | 4396.43 |
| 1640908800000 | 4349.1 |
| 1641168000000 | 4380.42 |
| 1641254400000 | 4317.04 |
| 1641340800000 | 4176.51 |
| 1641427200000 | 4121.28 |
| 1641513600000 | 4072.47 |
| 1641772800000 | 4073.37 |
| 1641859200000 | 4143.68 |
| 1641945600000 | 4150.97 |
| 1642032000000 | 4052.7 |
| 1642118400000 | 4047.99 |
| 1642377600000 | 4057.72 |
| 1642464000000 | 4013.2 |
| 1642550400000 | 3987.34 |
| 1642636800000 | 3979.36 |
| 1642723200000 | 3819.37 |
| 1642982400000 | 3797.21 |
| 1643068800000 | 3699.75 |
| 1643155200000 | 3684.94 |
| 1643241600000 | 3614.94 |
| 1643328000000 | 3687.2 |
| 1643587200000 | 3846 |
| 1643673600000 | 3889.96 |
| 1643760000000 | 3894.09 |
| 1643846400000 | 3703.44 |
| 1643932800000 | 3837.48 |
| 1644192000000 | 3831.42 |
| 1644278400000 | 3847.28 |
| 1644364800000 | 3953.92 |
| 1644451200000 | 3909.81 |
| 1644537600000 | 3791.24 |
| 1644796800000 | 3766.58 |
| 1644883200000 | 3861.37 |
| 1644969600000 | 3837.14 |
| 1645056000000 | 3737.07 |
| 1645142400000 | 3674.79 |
| 1645401600000 | 3670.43 |
| 1645488000000 | 3626.3 |
| 1645574400000 | 3578.07 |
| 1645660800000 | 3649.26 |
| 1645747200000 | 3712 |
| 1646006400000 | 3747.42 |
| 1646092800000 | 3678.91 |
| 1646179200000 | 3696.31 |
| 1646265600000 | 3620.41 |
| 1646352000000 | 3529.04 |
| 1646611200000 | 3391.41 |
| 1646697600000 | 3365 |
| 1646784000000 | 3487.94 |
| 1646870400000 | 3453.41 |
| 1646956800000 | 3369.1 |
| 1647216000000 | 3280.11 |
| 1647302400000 | 3330.88 |
| 1647388800000 | 3487 |
| 1647475200000 | 3569.48 |
| 1647561600000 | 3641.78 |
| 1647820800000 | 3625.14 |
| 1647907200000 | 3668.5 |
| 1647993600000 | 3649.53 |
| 1648080000000 | 3719.18 |
| 1648166400000 | 3700.61 |
| 1648425600000 | 3722.78 |
| 1648512000000 | 3799.83 |
| 1648598400000 | 3745.57 |
| 1648684800000 | 3659.26 |
| 1648771200000 | 3666.59 |
| 1649030400000 | 3786.15 |
| 1649116800000 | 3725.53 |
| 1649203200000 | 3617.64 |
| 1649289600000 | 3573.71 |
| 1649376000000 | 3526.64 |
| 1649635200000 | 3460.61 |
| 1649721600000 | 3432.54 |
| 1649808000000 | 3484.39 |
| 1649894400000 | 3420.97 |
| 1650326400000 | 3441.12 |
| 1650412800000 | 3338.85 |
| 1650499200000 | 3258.94 |
| 1650585600000 | 3216.93 |
| 1650844800000 | 3238.48 |
| 1650931200000 | 3138.14 |
| 1651017600000 | 3071.98 |
| 1651104000000 | 3174.41 |
| 1651190400000 | 3130.98 |
| 1651449600000 | 3190.21 |
| 1651536000000 | 3191.44 |
| 1651622400000 | 3260.38 |
| 1651708800000 | 3144.14 |
| 1651795200000 | 3080.95 |
| 1652054400000 | 2929.25 |
| 1652140800000 | 2940.05 |
| 1652227200000 | 2908.66 |
| 1652313600000 | 2899.63 |
| 1652400000000 | 3021.58 |
| 1652659200000 | 2981.2 |
| 1652745600000 | 3073.59 |
| 1652832000000 | 3007.03 |
| 1652918400000 | 3023.75 |
| 1653004800000 | 3026 |
| 1653264000000 | 3050.7399 |
| 1653350400000 | 2922.7399 |
| 1653436800000 | 2964.44 |
| 1653523200000 | 3029.54 |
| 1653609600000 | 3112.96 |
| 1653868800000 | 3140.4 |
| 1653955200000 | 3118.35 |
| 1654041600000 | 3093.79 |
| 1654128000000 | 3168.05 |
| 1654214400000 | 3106.38 |
| 1654473600000 | 3116.78 |
| 1654560000000 | 3125.96 |
| 1654646400000 | 3141.75 |
| 1654732800000 | 3065.4899 |
| 1654819200000 | 2973.1 |
| 1655078400000 | 2824.82 |
| 1655164800000 | 2807.57 |
| 1655251200000 | 2870.17 |
| 1655337600000 | 2776.82 |
| 1655424000000 | 2787.01 |
| 1655683200000 | 2793.9699 |
| 1655769600000 | 2855.81 |
| 1655856000000 | 2836.41 |
| 1655942400000 | 2864.68 |
| 1656028800000 | 2946.53 |
| 1656288000000 | 2948.51 |
| 1656374400000 | 2864.43 |
| 1656460800000 | 2840.46 |
| 1656547200000 | 2780.32 |
| 1656633600000 | 2783.48 |
| 1656892800000 | 2790.43 |
| 1656979200000 | 2851.59 |
| 1657065600000 | 2840.44 |
| 1657152000000 | 2906.6 |
| 1657238400000 | 2900.34 |
| 1657497600000 | 2796.59 |
| 1657584000000 | 2790.5 |
| 1657670400000 | 2791.89 |
| 1657756800000 | 2772.27 |
| 1657843200000 | 2838.93 |
| 1658102400000 | 2870.59 |
| 1658188800000 | 2928.09 |
| 1658275200000 | 3016.33 |
| 1658361600000 | 3062.65 |
| 1658448000000 | 2981.2399 |
| 1658707200000 | 2957.69 |
| 1658793600000 | 2905.34 |
| 1658880000000 | 2984.03 |
| 1658966400000 | 3010.6 |
| 1659052800000 | 3008.75 |
| 1659312000000 | 3020.66 |
| 1659398400000 | 3013.03 |
| 1659484800000 | 3055.2199 |
| 1659571200000 | 3090.33 |
| 1659657600000 | 3101.73 |
| 1659916800000 | 3089.81 |
| 1660003200000 | 3027.29 |
| 1660089600000 | 3132.44 |
| 1660176000000 | 3127.9699 |
| 1660262400000 | 3172.25 |
| 1660521600000 | 3195.61 |
| 1660608000000 | 3181.62 |
| 1660694400000 | 3133.68 |
| 1660780800000 | 3143.05 |
| 1660867200000 | 3064.51 |
| 1661126400000 | 2982.55 |
| 1661212800000 | 2934.76 |
| 1661299200000 | 2938.59 |
| 1661385600000 | 3003.18 |
| 1661472000000 | 2931.2 |
| 1661731200000 | 2879.44 |
| 1661817600000 | 2862.73 |
| 1661904000000 | 2867.14 |
| 1661990400000 | 2832.81 |
| 1662076800000 | 2795.98 |
| 1662336000000 | 2792.89 |
| 1662422400000 | 2762.4699 |
| 1662508800000 | 2799.3 |
| 1662595200000 | 2833.7199 |
| 1662681600000 | 2903.14 |
| 1662940800000 | 2930.52 |
| 1663027200000 | 2830.69 |
| 1663113600000 | 2820.98 |
| 1663200000000 | 2827.42 |
| 1663286400000 | 2786.82 |
| 1663545600000 | 2790.77 |
| 1663632000000 | 2771.57 |
| 1663718400000 | 2730.9899 |
| 1663804800000 | 2687.9 |
| 1663891200000 | 2632.36 |
| 1664150400000 | 2611.2399 |
| 1664236800000 | 2641.85 |
| 1664323200000 | 2684.92 |
| 1664409600000 | 2622.45 |
| 1664496000000 | 2601.33 |
| 1664755200000 | 2629.41 |
| 1664841600000 | 2748.28 |
| 1664928000000 | 2741.81 |
| 1665014400000 | 2747.2 |
| 1665100800000 | 2649.33 |
| 1665360000000 | 2629.6 |
| 1665446400000 | 2576.31 |
| 1665532800000 | 2580.95 |
| 1665619200000 | 2598.88 |
| 1665705600000 | 2577.57 |
| 1665964800000 | 2646.76 |
| 1666051200000 | 2683.29 |
| 1666137600000 | 2692.04 |
| 1666224000000 | 2702.01 |
| 1666310400000 | 2699.9 |
| 1666569600000 | 2707.37 |
| 1666656000000 | 2783.58 |
| 1666742400000 | 2779.27 |
| 1666828800000 | 2771.7 |
| 1666915200000 | 2799.57 |
| 1667174400000 | 2784.6 |
| 1667260800000 | 2789.19 |
| 1667347200000 | 2738 |
| 1667433600000 | 2697.31 |
| 1667520000000 | 2698.62 |
| 1667779200000 | 2732.77 |
| 1667865600000 | 2742.06 |
| 1667952000000 | 2646.52 |
| 1668038400000 | 2818.67 |
| 1668124800000 | 2940.13 |
| 1668384000000 | 2919.7399 |
| 1668470400000 | 2999.15 |
| 1668556800000 | 2946.42 |
| 1668643200000 | 2913.69 |
| 1668729600000 | 2900.13 |
| 1668988800000 | 2850.3 |
| 1669075200000 | 2871.7199 |
| 1669161600000 | 2911.4899 |
| 1669248000000 | 2930.78 |
| 1669334400000 | 2898.76 |
| 1669593600000 | 2854.92 |
| 1669680000000 | 2848.54 |
| 1669766400000 | 2951.12 |
| 1669852800000 | 3007.94 |
| 1669939200000 | 3000.9699 |
| 1670198400000 | 2971.04 |
| 1670284800000 | 2898.75 |
| 1670371200000 | 2878.35 |
| 1670457600000 | 2901.25 |
| 1670544000000 | 2924.7 |
| 1670803200000 | 2936.03 |
| 1670889600000 | 2977.63 |
| 1670976000000 | 2967.56 |
| 1671062400000 | 2839.32 |
| 1671148800000 | 2811.2399 |
| 1671408000000 | 2770.7199 |
| 1671494400000 | 2773.81 |
| 1671580800000 | 2817.04 |
| 1671667200000 | 2789.79 |
| 1671753600000 | 2775.2199 |
| 1672099200000 | 2741.98 |
| 1672185600000 | 2720.55 |
| 1672272000000 | 2779.7199 |
| 1672358400000 | 2785.8 |
| 1672617600000 | 2787.83 |
| 1672704000000 | 2784.66 |
| 1672790400000 | 2827.08 |
| 1672876800000 | 2799.69 |
| 1672963200000 | 2836.03 |
| 1673222400000 | 2893.16 |
| 1673308800000 | 2927.14 |
| 1673395200000 | 2950.09 |
| 1673481600000 | 2949.34 |
| 1673568000000 | 2964.66 |
| 1673827200000 | 2959.7199 |
| 1673913600000 | 2965.75 |
| 1674000000000 | 2960.86 |
| 1674086400000 | 2922.01 |
| 1674172800000 | 2982.88 |
| 1674432000000 | 3054.44 |
| 1674518400000 | 3065.19 |
| 1674604800000 | 3073.66 |
| 1674691200000 | 3118.71 |
| 1674777600000 | 3152.64 |
| 1675036800000 | 3103.69 |
| 1675123200000 | 3140 |
| 1675209600000 | 3188.05 |
| 1675296000000 | 3299.19 |
| 1675382400000 | 3248.27 |
| 1675641600000 | 3190.78 |
| 1675728000000 | 3239.4 |
| 1675814400000 | 3187.69 |
| 1675900800000 | 3190.4 |
| 1675987200000 | 3132.06 |
| 1676246400000 | 3151.4899 |
| 1676332800000 | 3190.34 |
| 1676419200000 | 3253.73 |
| 1676505600000 | 3219.59 |
| 1676592000000 | 3178.17 |
| 1676851200000 | 3192.04 |
| 1676937600000 | 3121.39 |
| 1677024000000 | 3100.48 |
| 1677110400000 | 3130.29 |
| 1677196800000 | 3077.27 |
| 1677456000000 | 3081.58 |
| 1677542400000 | 3080.9699 |
| 1677628800000 | 3073.93 |
| 1677715200000 | 3097.56 |
| 1677801600000 | 3148.91 |
| 1678060800000 | 3163.4 |
| 1678147200000 | 3145.12 |
| 1678233600000 | 3142.63 |
| 1678320000000 | 3092.25 |
| 1678406400000 | 3042.25 |
| 1678665600000 | 3055.7 |
| 1678752000000 | 3087.65 |
| 1678838400000 | 3090.23 |
| 1678924800000 | 3163.96 |
| 1679011200000 | 3172.79 |
| 1679270400000 | 3160.4899 |
| 1679356800000 | 3198.69 |
| 1679443200000 | 3179.71 |
| 1679529600000 | 3258.46 |
| 1679616000000 | 3273.01 |
| 1679875200000 | 3262.11 |
| 1679961600000 | 3231.32 |
| 1680048000000 | 3273.8 |
| 1680134400000 | 3297.52 |
| 1680220800000 | 3341.13 |
| 1680480000000 | 3355.21 |
| 1680566400000 | 3365.08 |
| 1680652800000 | 3318.54 |
| 1680739200000 | 3315.4 |
| 1681171200000 | 3316.23 |
| 1681257600000 | 3289.19 |
| 1681344000000 | 3333.56 |
| 1681430400000 | 3328.61 |
| 1681689600000 | 3316.4 |
| 1681776000000 | 3334.29 |
| 1681862400000 | 3308.4 |
| 1681948800000 | 3294.96 |
| 1682035200000 | 3276.32 |
| 1682294400000 | 3280.48 |
| 1682380800000 | 3237.15 |
| 1682467200000 | 3203.11 |
| 1682553600000 | 3235.06 |
| 1682640000000 | 3232.69 |
| 1682899200000 | 3232.51 |
| 1682985600000 | 3193.68 |
| 1683072000000 | 3174.2199 |
| 1683158400000 | 3177.92 |
| 1683244800000 | 3228.88 |
| 1683504000000 | 3266.62 |
| 1683590400000 | 3251.01 |
| 1683676800000 | 3277.36 |
| 1683763200000 | 3279.88 |
| 1683849600000 | 3255.2199 |
| 1684108800000 | 3281.4 |
| 1684195200000 | 3286.4 |
| 1684281600000 | 3320.92 |
| 1684368000000 | 3400.21 |
| 1684454400000 | 3391.76 |
| 1684713600000 | 3410.27 |
| 1684800000000 | 3375.34 |
| 1684886400000 | 3349.13 |
| 1684972800000 | 3415.77 |
| 1685059200000 | 3486.02 |
| 1685318400000 | 3484.52 |
| 1685404800000 | 3520.18 |
| 1685491200000 | 3483.78 |
| 1685577600000 | 3532.33 |
| 1685664000000 | 3547.6 |
| 1685923200000 | 3561.3 |
| 1686009600000 | 3565.25 |
| 1686096000000 | 3525.14 |
| 1686182400000 | 3540.59 |
| 1686268800000 | 3573.11 |
| 1686528000000 | 3605.85 |
| 1686614400000 | 3653.43 |
| 1686700800000 | 3667.38 |
| 1686787200000 | 3683.53 |
| 1686873600000 | 3676.64 |
| 1687132800000 | 3670.57 |
| 1687219200000 | 3649.42 |
| 1687305600000 | 3583.73 |
| 1687392000000 | 3596.35 |
| 1687478400000 | 3560.56 |
| 1687737600000 | 3556 |
| 1687824000000 | 3607.35 |
| 1687910400000 | 3636.49 |
| 1687996800000 | 3618.6 |
| 1688083200000 | 3646.65 |
| 1688342400000 | 3672.81 |
| 1688428800000 | 3680.64 |
| 1688515200000 | 3655.39 |
| 1688601600000 | 3591.25 |
| 1688688000000 | 3594.01 |
| 1688947200000 | 3607.79 |
| 1689033600000 | 3714.66 |
| 1689120000000 | 3777.53 |
| 1689206400000 | 3843.19 |
| 1689292800000 | 3843.47 |
| 1689552000000 | 3892.19 |
| 1689638400000 | 3901.58 |
| 1689724800000 | 3889.65 |
| 1689811200000 | 3788.29 |
| 1689897600000 | 3765.83 |
| 1690156800000 | 3752.23 |
| 1690243200000 | 3744.45 |
| 1690329600000 | 3735.48 |
| 1690416000000 | 3739.68 |
| 1690502400000 | 3809.09 |
| 1690761600000 | 3847.03 |
| 1690848000000 | 3839.31 |
| 1690934400000 | 3716.19 |
| 1691020800000 | 3700.68 |
| 1691107200000 | 3692.71 |
| 1691366400000 | 3702.52 |
| 1691452800000 | 3650.25 |
| 1691539200000 | 3587.31 |
| 1691625600000 | 3571.82 |
| 1691712000000 | 3528.43 |
| 1691971200000 | 3549.69 |
| 1692057600000 | 3526.97 |
| 1692144000000 | 3494.59 |
| 1692230400000 | 3452.65 |
| 1692316800000 | 3443.21 |
| 1692576000000 | 3470.57 |
| 1692662400000 | 3485.88 |
| 1692748800000 | 3544.76 |
| 1692835200000 | 3508.07 |
| 1692921600000 | 3499.17 |
| 1693180800000 | 3525.15 |
| 1693267200000 | 3589.06 |
| 1693353600000 | 3613.23 |
| 1693440000000 | 3623.15 |
| 1693526400000 | 3649.76 |
| 1693785600000 | 3655.89 |
| 1693872000000 | 3655.51 |
| 1693958400000 | 3630.83 |
| 1694044800000 | 3616.38 |
| 1694131200000 | 3595.35 |
| 1694390400000 | 3607.91 |
| 1694476800000 | 3590.78 |
| 1694563200000 | 3561.27 |
| 1694649600000 | 3578.07 |
| 1694736000000 | 3555.54 |
| 1694995200000 | 3533.86 |
| 1695081600000 | 3527.61 |
| 1695168000000 | 3492.17 |
| 1695254400000 | 3412.89 |
| 1695340800000 | 3433.66 |
| 1695600000000 | 3438 |
| 1695686400000 | 3396.7 |
| 1695772800000 | 3404.36 |
| 1695859200000 | 3423.6 |
| 1695945600000 | 3466.12 |
| 1696204800000 | 3466.3 |
| 1696291200000 | 3422.93 |
| 1696377600000 | 3438.85 |
| 1696464000000 | 3442.58 |
| 1696550400000 | 3489 |
| 1696809600000 | 3499.44 |
| 1696896000000 | 3544.08 |
| 1696982400000 | 3551.08 |
| 1697068800000 | 3548.86 |
| 1697155200000 | 3481.48 |
| 1697414400000 | 3501.57 |
| 1697500800000 | 3503.81 |
| 1697587200000 | 3437.65 |
| 1697673600000 | 3450.01 |
| 1697760000000 | 3421.85 |
| 1698019200000 | 3427.12 |
| 1698105600000 | 3489.95 |
| 1698192000000 | 3426.77 |
| 1698278400000 | 3349.02 |
| 1698364800000 | 3365.2 |
| 1698624000000 | 3415.14 |
| 1698710400000 | 3439.27 |
| 1698796800000 | 3484.65 |
| 1698883200000 | 3593.14 |
| 1698969600000 | 3674.77 |
| 1699228800000 | 3688.04 |
| 1699315200000 | 3701.13 |
| 1699401600000 | 3758.76 |
| 1699488000000 | 3776.16 |
| 1699574400000 | 3750.88 |
| 1699833600000 | 3768.35 |
| 1699920000000 | 3835.22 |
| 1700006400000 | 3874.64 |
| 1700092800000 | 3847.57 |
| 1700179200000 | 3861.33 |
| 1700438400000 | 3911.91 |
| 1700524800000 | 3887.72 |
| 1700611200000 | 3893.5 |
| 1700697600000 | 3895.72 |
| 1700784000000 | 3891.01 |
| 1701043200000 | 3905.06 |
| 1701129600000 | 3929.81 |
| 1701216000000 | 3953.79 |
| 1701302400000 | 3961.65 |
| 1701388800000 | 3959.06 |
| 1701648000000 | 3954.62 |
| 1701734400000 | 3940.63 |
| 1701820800000 | 3941.95 |
| 1701907200000 | 3965.36 |
| 1701993600000 | 4005.11 |
| 1702252800000 | 4009.37 |
| 1702339200000 | 4049.48 |
| 1702425600000 | 4103.15 |
| 1702512000000 | 4156.39 |
| 1702598400000 | 4141.7299 |
| 1702857600000 | 4139.11 |
| 1702944000000 | 4178.16 |
| 1703030400000 | 4131.6 |
| 1703116800000 | 4164.25 |
| 1703203200000 | 4142.9799 |
| 1703635200000 | 4215.17 |
| 1703721600000 | 4220.08 |
| 1703808000000 | 4187.65 |
| 1704153600000 | 4100.61 |
| 1704240000000 | 4027.18 |
| 1704326400000 | 4036.98 |
| 1704412800000 | 4032.96 |
| 1704672000000 | 4096.99 |
| 1704758400000 | 4114.52 |
| 1704844800000 | 4118.06 |
| 1704931200000 | 4135.75 |
| 1705017600000 | 4126.99 |
| 1705276800000 | 4119.8 |
| 1705363200000 | 4064.8 |
| 1705449600000 | 4010.2 |
| 1705536000000 | 4064.6 |
| 1705622400000 | 4123.95 |
| 1705881600000 | 4154.76 |
| 1705968000000 | 4161.12 |
| 1706054400000 | 4211.36 |
| 1706140800000 | 4226.59 |
| 1706227200000 | 4194.97 |
| 1706486400000 | 4246.46 |
| 1706572800000 | 4204 |
| 1706659200000 | 4156.4399 |
| 1706745600000 | 4172.92 |
| 1706832000000 | 4245.28 |
| 1707091200000 | 4223.81 |
| 1707177600000 | 4268.21 |
| 1707264000000 | 4251.14 |
| 1707350400000 | 4250.04 |
| 1707436800000 | 4244.96 |
| 1707696000000 | 4237.01 |
| 1707782400000 | 4205.81 |
| 1707868800000 | 4277.34 |
| 1707955200000 | 4304.04 |
| 1708041600000 | 4292.18 |
| 1708300800000 | 4266.68 |
| 1708387200000 | 4206.06 |
| 1708473600000 | 4192.68 |
| 1708560000000 | 4308.77 |
| 1708646400000 | 4317.4799 |
| 1708905600000 | 4321.45 |
| 1708992000000 | 4351.05 |
| 1709078400000 | 4321.67 |
| 1709164800000 | 4381.38 |
| 1709251200000 | 4434.57 |
| 1709510400000 | 4436.7 |
| 1709596800000 | 4383.09 |
| 1709683200000 | 4413.22 |
| 1709769600000 | 4461.31 |
| 1709856000000 | 4440.18 |
| 1710115200000 | 4430.47 |
| 1710201600000 | 4495.1 |
| 1710288000000 | 4480.2299 |
| 1710374400000 | 4411.12 |
| 1710460800000 | 4370.21 |
| 1710720000000 | 4384.18 |
| 1710806400000 | 4379.59 |
| 1710892800000 | 4414.71 |
| 1710979200000 | 4440.9799 |
| 1711065600000 | 4432.08 |
| 1711324800000 | 4411.26 |
| 1711411200000 | 4420.64 |
| 1711497600000 | 4406.74 |
| 1711584000000 | 4410.1899 |
| 1712016000000 | 4400.56 |
| 1712102400000 | 4406.6899 |
| 1712188800000 | 4362.36 |
| 1712275200000 | 4389.4799 |
| 1712534400000 | 4391.56 |
| 1712620800000 | 4397.47 |
| 1712707200000 | 4370.7 |
| 1712793600000 | 4401.45 |
| 1712880000000 | 4342.71 |
| 1713139200000 | 4235.1 |
| 1713225600000 | 4204.7 |
| 1713312000000 | 4166.09 |
| 1713398400000 | 4183.7299 |
| 1713484800000 | 4034.86 |
| 1713744000000 | 4060.34 |
| 1713830400000 | 4161.21 |
| 1713916800000 | 4145.03 |
| 1714003200000 | 4151.4399 |
| 1714089600000 | 4239.77 |
| 1714348800000 | 4258.87 |
| 1714435200000 | 4213.66 |
| 1714521600000 | 4224.7299 |
| 1714608000000 | 4295.34 |
| 1714694400000 | 4374.26 |
| 1714953600000 | 4429.14 |
| 1715040000000 | 4453.04 |
| 1715126400000 | 4429.12 |
| 1715212800000 | 4403.61 |
| 1715299200000 | 4411.1899 |
| 1715558400000 | 4416.97 |
| 1715644800000 | 4458.9399 |
| 1715731200000 | 4531.87 |
| 1715817600000 | 4567.49 |
| 1715904000000 | 4566.09 |
| 1716163200000 | 4612.56 |
| 1716249600000 | 4580.55 |
| 1716336000000 | 4587.02 |
| 1716422400000 | 4583.39 |
| 1716508800000 | 4611.49 |
| 1716768000000 | 4646.63 |
| 1716854400000 | 4683.99 |
| 1716940800000 | 4652.03 |
| 1717027200000 | 4621.55 |
| 1717113600000 | 4611.91 |
| 1717372800000 | 4690.43 |
| 1717459200000 | 4708.05 |
| 1717545600000 | 4772.04 |
| 1717632000000 | 4785.03 |
| 1717718400000 | 4756.93 |
| 1717977600000 | 4725.31 |
| 1718064000000 | 4717.27 |
| 1718150400000 | 4777.38 |
| 1718236800000 | 4783.42 |
| 1718323200000 | 4802.37 |
| 1718582400000 | 4805.9799 |
| 1718668800000 | 4848.09 |
| 1718755200000 | 4888.08 |
| 1718841600000 | 4864.62 |
| 1718928000000 | 4841.9399 |
| 1719187200000 | 4794.11 |
| 1719273600000 | 4838.75 |
| 1719360000000 | 4849.91 |
| 1719446400000 | 4828.21 |
| 1719532800000 | 4829.11 |
| 1719792000000 | 4815.8 |
| 1719878400000 | 4833.18 |
| 1719964800000 | 4861.71 |
| 1720051200000 | 4879.41 |
| 1720137600000 | 4918.67 |
| 1720396800000 | 4948.25 |
| 1720483200000 | 4977.1 |
| 1720569600000 | 4986.54 |
| 1720656000000 | 4971.21 |
| 1720742400000 | 4972.32 |
| 1721001600000 | 4983.95 |
| 1721088000000 | 4968.26 |
| 1721174400000 | 4869.52 |
| 1721260800000 | 4832.96 |
| 1721347200000 | 4764.92 |
| 1721606400000 | 4801.96 |
| 1721692800000 | 4828.39 |
| 1721779200000 | 4712.46 |
| 1721865600000 | 4667.83 |
| 1721952000000 | 4687 |
| 1722211200000 | 4699.6 |
| 1722297600000 | 4677.63 |
| 1722384000000 | 4756.16 |
| 1722470400000 | 4638.31 |
| 1722556800000 | 4505.43 |
| 1722816000000 | 4299.55 |
| 1722902400000 | 4381.78 |
| 1722988800000 | 4376.87 |
| 1723075200000 | 4462.7 |
| 1723161600000 | 4526.07 |
| 1723420800000 | 4544.9399 |
| 1723507200000 | 4623.81 |
| 1723593600000 | 4660.11 |
| 1723680000000 | 4713.33 |
| 1723766400000 | 4778.31 |
| 1724025600000 | 4860.4799 |
| 1724112000000 | 4873.81 |
| 1724198400000 | 4906.9 |
| 1724284800000 | 4906.27 |
| 1724371200000 | 4947.84 |
| 1724630400000 | 4931.35 |
| 1724716800000 | 4942.51 |
| 1724803200000 | 4895.78 |
| 1724889600000 | 4890.7299 |
| 1724976000000 | 4927.53 |
| 1725235200000 | 4909.83 |
| 1725321600000 | 4780.07 |
| 1725408000000 | 4731.7 |
| 1725494400000 | 4738.09 |
| 1725580800000 | 4690 |
| 1725840000000 | 4687.46 |
| 1725926400000 | 4695.9399 |
| 1726012800000 | 4743.39 |
| 1726099200000 | 4801.11 |
| 1726185600000 | 4824.86 |
| 1726444800000 | 4822.7299 |
| 1726531200000 | 4828.15 |
| 1726617600000 | 4816.24 |
| 1726704000000 | 4911.4 |
| 1726790400000 | 4886.59 |
| 1727049600000 | 4904.2 |
| 1727136000000 | 4997.09 |
| 1727222400000 | 4993.2299 |
| 1727308800000 | 5053.83 |
| 1727395200000 | 5069.01 |
| 1727654400000 | 5033.85 |
| 1727740800000 | 4987.5 |
| 1727827200000 | 5003.07 |
| 1727913600000 | 4996.9799 |
| 1728000000000 | 5037.1 |
| 1728259200000 | 5048.63 |
| 1728345600000 | 5039.4399 |
| 1728432000000 | 5050.77 |
| 1728518400000 | 5044.01 |
| 1728604800000 | 5070.88 |
| 1728864000000 | 5064.6899 |
| 1728950400000 | 5037.58 |
| 1729036800000 | 5012.62 |
| 1729123200000 | 5002.58 |
| 1729209600000 | 5089.4799 |
| 1729468800000 | 5114.2299 |
| 1729555200000 | 5079.96 |
| 1729641600000 | 5060.1 |
| 1729728000000 | 5072 |
| 1729814400000 | 5103.68 |
| 1730073600000 | 5134.65 |
| 1730160000000 | 5179.37 |
| 1730246400000 | 5157.18 |
| 1730332800000 | 5139.22 |
| 1730419200000 | 5139.2299 |
| 1730678400000 | 5139.01 |
| 1730764800000 | 5190.84 |
| 1730851200000 | 5255.38 |
| 1730937600000 | 5357.92 |
| 1731024000000 | 5313.91 |
| 1731283200000 | 5354.77 |
| 1731369600000 | 5327.4399 |
| 1731456000000 | 5311.02 |
| 1731542400000 | 5295.1899 |
| 1731628800000 | 5222.88 |
| 1731888000000 | 5264.56 |
| 1731974400000 | 5331.56 |
| 1732060800000 | 5327.87 |
| 1732147200000 | 5361.38 |
| 1732233600000 | 5397.82 |
| 1732492800000 | 5403.6899 |
| 1732579200000 | 5380.9799 |
| 1732665600000 | 5393.83 |
| 1732752000000 | 5392.4799 |
| 1732838400000 | 5418.74 |
| 1733097600000 | 5493.71 |
| 1733184000000 | 5568.43 |
| 1733270400000 | 5619.65 |
| 1733356800000 | 5629.55 |
| 1733443200000 | 5645.27 |
| 1733702400000 | 5600.34 |
| 1733788800000 | 5545.4799 |
| 1733875200000 | 5587.12 |
| 1733961600000 | 5591.45 |
| 1734048000000 | 5554.28 |
| 1734307200000 | 5554.67 |
| 1734393600000 | 5559.04 |
| 1734480000000 | 5448.02 |
| 1734566400000 | 5417.15 |
| 1734652800000 | 5456.15 |
| 1734912000000 | 5456.52 |
| 1734998400000 | 5509.93 |
| 1735257600000 | 5514.53 |
| 1735516800000 | 5466.43 |
| 1735603200000 | 5420.96 |
| 1735776000000 | 5430.57 |
| 1735862400000 | 5539.65 |
| 1736121600000 | 5612.05 |
| 1736208000000 | 5524.31 |
| 1736294400000 | 5479.37 |
| 1736380800000 | 5486.74 |
| 1736467200000 | 5395.32 |
| 1736726400000 | 5335.25 |
| 1736812800000 | 5340.75 |
| 1736899200000 | 5447.9399 |
| 1736985600000 | 5454.54 |
| 1737072000000 | 5468.66 |
| 1737331200000 | 5469.7299 |
| 1737417600000 | 5523.77 |
| 1737504000000 | 5564.53 |
| 1737590400000 | 5544.01 |
| 1737676800000 | 5589.21 |
| 1737936000000 | 5536.29 |
| 1738022400000 | 5647.47 |
| 1738108800000 | 5680.1 |
| 1738195200000 | 5709.88 |
| 1738281600000 | 5677.27 |
| 1738540800000 | 5636.26 |
| 1738627200000 | 5779.27 |
| 1738713600000 | 5864.31 |
| 1738800000000 | 5885.33 |
| 1738886400000 | 5946.31 |
| 1739145600000 | 6019.83 |
| 1739232000000 | 5978.93 |
| 1739318400000 | 6001.67 |
| 1739404800000 | 5962.86 |
| 1739491200000 | 6028.59 |
| 1739750400000 | 6053.29 |
| 1739836800000 | 6093.12 |
| 1739923200000 | 6109.11 |
| 1740009600000 | 6060.86 |
| 1740096000000 | 6016.7 |
| 1740355200000 | 5996.9 |
| 1740441600000 | 5931.27 |
| 1740528000000 | 5972.25 |
| 1740614400000 | 5834.81 |
| 1740700800000 | 5812.75 |
| 1740960000000 | 5723.81 |
| 1741046400000 | 5718.2299 |
| 1741132800000 | 5812.15 |
| 1741219200000 | 5695.71 |
| 1741305600000 | 5625.8 |
| 1741564800000 | 5434.09 |
| 1741651200000 | 5446.72 |
| 1741737600000 | 5503.24 |
| 1741824000000 | 5429.15 |
| 1741910400000 | 5539.74 |
| 1742169600000 | 5646.1899 |
| 1742256000000 | 5602.46 |
| 1742342400000 | 5685.66 |
| 1742428800000 | 5681.13 |
| 1742515200000 | 5707.18 |
| 1742774400000 | 5797.52 |
| 1742860800000 | 5818.4 |
| 1742947200000 | 5733.13 |
| 1743033600000 | 5662.8 |
| 1743120000000 | 5554.34 |
| 1743379200000 | 5430.54 |
| 1743465600000 | 5461.46 |
| 1743552000000 | 5471.59 |
| 1743638400000 | 5303.3 |
| 1743724800000 | 5053.61 |
| 1743984000000 | 4809.76 |
| 1744070400000 | 4829.11 |
| 1744156800000 | 5148.85 |
| 1744243200000 | 5188.27 |
| 1744329600000 | 5252.36 |
| 1744588800000 | 5302.9 |
| 1744675200000 | 5353.15 |
| 1744761600000 | 5239.57 |
| 1744848000000 | 5290.06 |
| 1745280000000 | 5360.42 |
| 1745366400000 | 5488.83 |
| 1745452800000 | 5603.42 |
| 1745539200000 | 5658.7299 |
| 1745798400000 | 5659.7 |
| 1745884800000 | 5677.8 |
| 1745971200000 | 5737.97 |
| 1746057600000 | 5739.49 |
| 1746144000000 | 5902.92 |
| 1746403200000 | 5899.8 |
| 1746489600000 | 5870.38 |
| 1746576000000 | 5881.5 |
| 1746662400000 | 5889.9399 |
| 1746748800000 | 5932.5 |
| 1747008000000 | 5990.92 |
| 1747094400000 | 6042.4799 |
| 1747180800000 | 6105.55 |
| 1747267200000 | 6111.96 |
| 1747353600000 | 6153.62 |
| 1747612800000 | 6154.62 |
| 1747699200000 | 6189.35 |
| 1747785600000 | 6124.55 |
| 1747872000000 | 6073.07 |
| 1747958400000 | 6077.2299 |
| 1748217600000 | 6074.68 |
| 1748304000000 | 6143.12 |
| 1748390400000 | 6146.84 |
| 1748476800000 | 6112.66 |
| 1748563200000 | 6109.02 |
| 1748822400000 | 6170.32 |
| 1748908800000 | 6186.4799 |
| 1748995200000 | 6279.27 |
| 1749081600000 | 6282.61 |
| 1749168000000 | 6288.02 |
| 1749427200000 | 6296.34 |
| 1749513600000 | 6305.2 |
| 1749600000000 | 6312.52 |
| 1749686400000 | 6275.61 |
| 1749772800000 | 6227.34 |
| 1750032000000 | 6364.49 |
| 1750118400000 | 6361.06 |
| 1750204800000 | 6412.85 |
| 1750291200000 | 6385.59 |
| 1750377600000 | 6381.31 |
| 1750636800000 | 6387.37 |
| 1750723200000 | 6559.2 |
| 1750809600000 | 6567.82 |
| 1750896000000 | 6615.59 |
| 1750982400000 | 6683.74 |
| 1751241600000 | 6741.02 |
| 1751328000000 | 6668.12 |
| 1751414400000 | 6669.14 |
| 1751500800000 | 6685.2299 |
| 1751587200000 | 6683.2299 |
| 1751846400000 | 6641.64 |
| 1751932800000 | 6633.78 |
| 1752019200000 | 6646.83 |
| 1752105600000 | 6623.49 |
| 1752192000000 | 6600.74 |
| 1752451200000 | 6625.96 |
| 1752537600000 | 6690.71 |
| 1752624000000 | 6732.8 |
| 1752710400000 | 6792.29 |
| 1752796800000 | 6789.62 |
| 1753056000000 | 6809.27 |
| 1753142400000 | 6757.48 |
| 1753228800000 | 6796.47 |
| 1753315200000 | 6815.42 |
| 1753401600000 | 6809.15 |
| 1753660800000 | 6870.22 |
| 1753747200000 | 6765.29 |
| 1753833600000 | 6850.54 |
| 1753920000000 | 6835.96 |
| 1754006400000 | 6759.91 |
| 1754265600000 | 6933.74 |
| 1754352000000 | 6895.38 |
| 1754438400000 | 6953.65 |
| 1754524800000 | 7004.73 |
| 1754611200000 | 6918.43 |
| 1754870400000 | 6911.26 |
| 1754956800000 | 6975.82 |
| 1755043200000 | 7062.41 |
| 1755129600000 | 7028.54 |
| 1755216000000 | 7024.13 |
| 1755475200000 | 7053.68 |
| 1755561600000 | 6921.87 |
| 1755648000000 | 6868.69 |
| 1755734400000 | 6837.5 |
| 1755820800000 | 6938.72 |
| 1756080000000 | 6959.27 |
| 1756166400000 | 6954.42 |
| 1756252800000 | 6946.7 |
| 1756339200000 | 7003.79 |
| 1756425600000 | 6934.02 |
| 1756684800000 | 6910.74 |
| 1756771200000 | 6913.09 |
| 1756857600000 | 6932.85 |
| 1756944000000 | 6940.82 |
| 1757030400000 | 6929.14 |
| 1757289600000 | 6980.31 |
| 1757376000000 | 7021.78 |
| 1757462400000 | 7012.68 |
| 1757548800000 | 7022.18 |
| 1757635200000 | 7037.85 |
| 1757894400000 | 7102.91 |
| 1757980800000 | 7118.37 |
| 1758067200000 | 7132.1 |
| 1758153600000 | 7142.44 |
| 1758240000000 | 7129.83 |
| 1758499200000 | 7205.06 |
| 1758585600000 | 7141.06 |
| 1758672000000 | 7093.09 |
| 1758758400000 | 7107.02 |
| 1758844800000 | 7138.24 |
| 1759104000000 | 7220.25 |
| 1759190400000 | 7185.18 |
| 1759276800000 | 7159.73 |
| 1759363200000 | 7227.63 |
| 1759449600000 | 7185.38 |
| 1759708800000 | 7291.64 |
| 1759795200000 | 7280.22 |
| 1759881600000 | 7378.14 |
| 1759968000000 | 7368.91 |
| 1760054400000 | 7197.1 |
| 1760313600000 | 7215.42 |
| 1760400000000 | 7177.44 |
| 1760486400000 | 7321 |
| 1760572800000 | 7254.98 |
| 1760659200000 | 7234.2 |
| 1760918400000 | 7349.36 |
| 1761004800000 | 7368.06 |
| 1761091200000 | 7240.74 |
| 1761177600000 | 7256.65 |
| 1761264000000 | 7323.26 |
| 1761523200000 | 7428.5 |
| 1761609600000 | 7396.14 |
| 1761696000000 | 7384.77 |
| 1761782400000 | 7240.9 |
| 1761868800000 | 7331.85 |
| STOXX Global Digital Entertainment and Education | STOXX Global Total Market | |
|---|---|---|
| 2018 | -6.0522876831963 | -9.6069113364816 |
| 2019 | 41.095897262392 | 26.947974078397 |
| 2020 | 72.500793527061 | 16.38912322092 |
| 2021 | 0.41415440718493 | 19.786148908629 |
| 2022 | -36.277563157615 | -18.373249659688 |
| 2023 | 51.281696788435 | 23.346330853863 |
| 2024 | 29.841778168248 | 17.032068992191 |
| 2025 | 44.073705042173 | 25.651087037482 |
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.