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 | 121,481.1 | 104,273.8 | 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 | 34.6 | 41.9 | 157.3 | 98.4 | N/A | N/A | 42.7 | 37.5 | 14.9 |
| STOXX Global Total Market | 2.1 | 18.8 | 20.0 | 68.5 | 83.1 | N/A | N/A | 20.3 | 19.2 | 13.0 |
| Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
| STOXX Global Digital Entertainment and Education | N/A | N/A | 18.8 | 18.7 | 21.5 | N/A | N/A | 1.7 | 1.5 | 0.5 |
| STOXX Global Total Market | N/A | N/A | 14.0 | 12.6 | 13.8 | N/A | N/A | 1.1 | 1.1 | 0.7 |
| 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 | 0.0 | 1.4 | 1.6 | 1.4 | 0.2 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(USD, Price), 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 | 996.59 |
| 1435536000000 | 975.11 |
| 1435622400000 | 974.2 |
| 1435708800000 | 982.52 |
| 1435795200000 | 982.46 |
| 1435881600000 | 979.44 |
| 1436140800000 | 968.95 |
| 1436227200000 | 971.8 |
| 1436313600000 | 957.64 |
| 1436400000000 | 963.93 |
| 1436486400000 | 972.28 |
| 1436745600000 | 990.19 |
| 1436832000000 | 986.28 |
| 1436918400000 | 984.49 |
| 1437004800000 | 1012.01 |
| 1437091200000 | 1017.53 |
| 1437350400000 | 1016.36 |
| 1437436800000 | 1021.28 |
| 1437523200000 | 1007.46 |
| 1437609600000 | 1008.06 |
| 1437696000000 | 1006.36 |
| 1437955200000 | 989.48 |
| 1438041600000 | 994.66 |
| 1438128000000 | 993.11 |
| 1438214400000 | 994.75 |
| 1438300800000 | 987.97 |
| 1438560000000 | 979.12 |
| 1438646400000 | 987.28 |
| 1438732800000 | 997.15 |
| 1438819200000 | 988.02 |
| 1438905600000 | 991.44 |
| 1439164800000 | 1004.73 |
| 1439251200000 | 998.51 |
| 1439337600000 | 995.07 |
| 1439424000000 | 993.85 |
| 1439510400000 | 996.18 |
| 1439769600000 | 997.4 |
| 1439856000000 | 995.81 |
| 1439942400000 | 988.78 |
| 1440028800000 | 958.43 |
| 1440115200000 | 911.34 |
| 1440374400000 | 873.94 |
| 1440460800000 | 871.63 |
| 1440547200000 | 911.87 |
| 1440633600000 | 933.33 |
| 1440720000000 | 948 |
| 1440979200000 | 943.23 |
| 1441065600000 | 912.88 |
| 1441152000000 | 924.87 |
| 1441238400000 | 921.98 |
| 1441324800000 | 913.72 |
| 1441584000000 | 911.39 |
| 1441670400000 | 917.33 |
| 1441756800000 | 929.19 |
| 1441843200000 | 934.28 |
| 1441929600000 | 936.47 |
| 1442188800000 | 933.12 |
| 1442275200000 | 939.14 |
| 1442361600000 | 950.21 |
| 1442448000000 | 951.05 |
| 1442534400000 | 946.93 |
| 1442793600000 | 944.07 |
| 1442880000000 | 933.36 |
| 1442966400000 | 931.95 |
| 1443052800000 | 932.78 |
| 1443139200000 | 928.64 |
| 1443398400000 | 910.74 |
| 1443484800000 | 894.54 |
| 1443571200000 | 921.94 |
| 1443657600000 | 925.78 |
| 1443744000000 | 936.22 |
| 1444003200000 | 955.41 |
| 1444089600000 | 954.53 |
| 1444176000000 | 966.86 |
| 1444262400000 | 974.53 |
| 1444348800000 | 980.25 |
| 1444608000000 | 984.66 |
| 1444694400000 | 982.34 |
| 1444780800000 | 981.56 |
| 1444867200000 | 990.22 |
| 1444953600000 | 998.39 |
| 1445212800000 | 1003.2 |
| 1445299200000 | 1000.88 |
| 1445385600000 | 999.14 |
| 1445472000000 | 1008.52 |
| 1445558400000 | 1030.94 |
| 1445817600000 | 1038.45 |
| 1445904000000 | 1034.85 |
| 1445990400000 | 1043.2 |
| 1446076800000 | 1031.31 |
| 1446163200000 | 1025.95 |
| 1446422400000 | 1030.62 |
| 1446508800000 | 1034.14 |
| 1446595200000 | 1044.66 |
| 1446681600000 | 1047.8 |
| 1446768000000 | 1044.88 |
| 1447027200000 | 1035.48 |
| 1447113600000 | 1029.97 |
| 1447200000000 | 1033.82 |
| 1447286400000 | 1026.93 |
| 1447372800000 | 1006.47 |
| 1447632000000 | 1009.89 |
| 1447718400000 | 1018.67 |
| 1447804800000 | 1031.48 |
| 1447891200000 | 1040.2 |
| 1447977600000 | 1053.17 |
| 1448236800000 | 1043.68 |
| 1448323200000 | 1042.97 |
| 1448409600000 | 1044.74 |
| 1448496000000 | 1047.56 |
| 1448582400000 | 1044.96 |
| 1448841600000 | 1035.52 |
| 1448928000000 | 1053.06 |
| 1449014400000 | 1048 |
| 1449100800000 | 1037.42 |
| 1449187200000 | 1051.87 |
| 1449446400000 | 1043.03 |
| 1449532800000 | 1043.92 |
| 1449619200000 | 1027.71 |
| 1449705600000 | 1027.9 |
| 1449792000000 | 1013.31 |
| 1450051200000 | 1017.24 |
| 1450137600000 | 1015.22 |
| 1450224000000 | 1031.42 |
| 1450310400000 | 1024.26 |
| 1450396800000 | 1005.94 |
| 1450656000000 | 1007.37 |
| 1450742400000 | 1011.54 |
| 1450828800000 | 1015.14 |
| 1450915200000 | 1015.02 |
| 1451260800000 | 1015.58 |
| 1451347200000 | 1025.56 |
| 1451433600000 | 1019.43 |
| 1451520000000 | 1010.59 |
| 1451865600000 | 987.46 |
| 1451952000000 | 983.29 |
| 1452038400000 | 974.85 |
| 1452124800000 | 948.96 |
| 1452211200000 | 945.38 |
| 1452470400000 | 948.56 |
| 1452556800000 | 948.47 |
| 1452643200000 | 927.99 |
| 1452729600000 | 931.42 |
| 1452816000000 | 912.53 |
| 1453075200000 | 911.01 |
| 1453161600000 | 921.19 |
| 1453248000000 | 909.1 |
| 1453334400000 | 900.01 |
| 1453420800000 | 927.46 |
| 1453680000000 | 921.23 |
| 1453766400000 | 918.78 |
| 1453852800000 | 904.16 |
| 1453939200000 | 916.52 |
| 1454025600000 | 934.46 |
| 1454284800000 | 951.05 |
| 1454371200000 | 928.02 |
| 1454457600000 | 922.04 |
| 1454544000000 | 922.09 |
| 1454630400000 | 890.57 |
| 1454889600000 | 880.58 |
| 1454976000000 | 873.18 |
| 1455062400000 | 877.72 |
| 1455148800000 | 874.61 |
| 1455235200000 | 871.38 |
| 1455494400000 | 884.75 |
| 1455580800000 | 898.43 |
| 1455667200000 | 915.2 |
| 1455753600000 | 918.61 |
| 1455840000000 | 920.53 |
| 1456099200000 | 937.74 |
| 1456185600000 | 925.95 |
| 1456272000000 | 933.79 |
| 1456358400000 | 942.22 |
| 1456444800000 | 934.89 |
| 1456704000000 | 933.1 |
| 1456790400000 | 949.84 |
| 1456876800000 | 959.06 |
| 1456963200000 | 962.07 |
| 1457049600000 | 969.49 |
| 1457308800000 | 957.23 |
| 1457395200000 | 952.28 |
| 1457481600000 | 957.56 |
| 1457568000000 | 959.73 |
| 1457654400000 | 972.5 |
| 1457913600000 | 978.09 |
| 1458000000000 | 978.19 |
| 1458086400000 | 987.51 |
| 1458172800000 | 990.72 |
| 1458259200000 | 993.83 |
| 1458518400000 | 993.28 |
| 1458604800000 | 998.94 |
| 1458691200000 | 993.73 |
| 1458777600000 | 990.83 |
| 1459209600000 | 1007.99 |
| 1459296000000 | 1013.11 |
| 1459382400000 | 1012.95 |
| 1459468800000 | 1008.58 |
| 1459728000000 | 1012.08 |
| 1459814400000 | 1002.16 |
| 1459900800000 | 1008.61 |
| 1459987200000 | 1003.71 |
| 1460073600000 | 1002.23 |
| 1460332800000 | 1003.33 |
| 1460419200000 | 1012.65 |
| 1460505600000 | 1024.75 |
| 1460592000000 | 1029.66 |
| 1460678400000 | 1029.57 |
| 1460937600000 | 1021.51 |
| 1461024000000 | 1015.96 |
| 1461110400000 | 1020.39 |
| 1461196800000 | 1020.27 |
| 1461283200000 | 1001.07 |
| 1461542400000 | 993.95 |
| 1461628800000 | 991.03 |
| 1461715200000 | 977.04 |
| 1461801600000 | 968.99 |
| 1461888000000 | 967.75 |
| 1462147200000 | 972.25 |
| 1462233600000 | 965.82 |
| 1462320000000 | 962.84 |
| 1462406400000 | 959.71 |
| 1462492800000 | 968.59 |
| 1462752000000 | 963.33 |
| 1462838400000 | 970.01 |
| 1462924800000 | 975.89 |
| 1463011200000 | 977.81 |
| 1463097600000 | 984.77 |
| 1463356800000 | 994.79 |
| 1463443200000 | 989.67 |
| 1463529600000 | 995.14 |
| 1463616000000 | 987.91 |
| 1463702400000 | 995.15 |
| 1463961600000 | 1000.3 |
| 1464048000000 | 1011.35 |
| 1464134400000 | 1021.99 |
| 1464220800000 | 1030.05 |
| 1464307200000 | 1035.7 |
| 1464566400000 | 1033.91 |
| 1464652800000 | 1039.07 |
| 1464739200000 | 1038.68 |
| 1464825600000 | 1038.7 |
| 1464912000000 | 1039.13 |
| 1465171200000 | 1042.37 |
| 1465257600000 | 1046.97 |
| 1465344000000 | 1047.65 |
| 1465430400000 | 1048.51 |
| 1465516800000 | 1031.77 |
| 1465776000000 | 1015.16 |
| 1465862400000 | 1017.65 |
| 1465948800000 | 1021.83 |
| 1466035200000 | 1021.95 |
| 1466121600000 | 1015.84 |
| 1466380800000 | 1029.36 |
| 1466467200000 | 1033.36 |
| 1466553600000 | 1025.4 |
| 1466640000000 | 1037.13 |
| 1466726400000 | 996.65 |
| 1466985600000 | 981.92 |
| 1467072000000 | 997.75 |
| 1467158400000 | 1020.92 |
| 1467244800000 | 1036.3 |
| 1467331200000 | 1046.13 |
| 1467590400000 | 1048.5 |
| 1467676800000 | 1048.81 |
| 1467763200000 | 1046.08 |
| 1467849600000 | 1055.65 |
| 1467936000000 | 1073.45 |
| 1468195200000 | 1096.24 |
| 1468281600000 | 1107.84 |
| 1468368000000 | 1100.19 |
| 1468454400000 | 1119.06 |
| 1468540800000 | 1126.1 |
| 1468800000000 | 1133.17 |
| 1468886400000 | 1138.02 |
| 1468972800000 | 1131.79 |
| 1469059200000 | 1126.6 |
| 1469145600000 | 1128.69 |
| 1469404800000 | 1113.97 |
| 1469491200000 | 1120.72 |
| 1469577600000 | 1113.96 |
| 1469664000000 | 1111.98 |
| 1469750400000 | 1122.73 |
| 1470009600000 | 1129.4 |
| 1470096000000 | 1124.73 |
| 1470182400000 | 1127.06 |
| 1470268800000 | 1133.81 |
| 1470355200000 | 1143.41 |
| 1470614400000 | 1146.2 |
| 1470700800000 | 1157.81 |
| 1470787200000 | 1159.22 |
| 1470873600000 | 1163.72 |
| 1470960000000 | 1163.31 |
| 1471219200000 | 1167.78 |
| 1471305600000 | 1159.56 |
| 1471392000000 | 1161.25 |
| 1471478400000 | 1166.37 |
| 1471564800000 | 1163.67 |
| 1471824000000 | 1164.07 |
| 1471910400000 | 1169.77 |
| 1471996800000 | 1161.17 |
| 1472083200000 | 1161.86 |
| 1472169600000 | 1158.53 |
| 1472428800000 | 1159.69 |
| 1472515200000 | 1157.39 |
| 1472601600000 | 1155.96 |
| 1472688000000 | 1164.09 |
| 1472774400000 | 1169.26 |
| 1473033600000 | 1173 |
| 1473120000000 | 1189.26 |
| 1473206400000 | 1193.79 |
| 1473292800000 | 1200.63 |
| 1473379200000 | 1170.48 |
| 1473638400000 | 1167.8 |
| 1473724800000 | 1160.14 |
| 1473811200000 | 1165.19 |
| 1473897600000 | 1183.18 |
| 1473984000000 | 1185.01 |
| 1474243200000 | 1186.65 |
| 1474329600000 | 1190.38 |
| 1474416000000 | 1201.27 |
| 1474502400000 | 1207.18 |
| 1474588800000 | 1210.47 |
| 1474848000000 | 1203.03 |
| 1474934400000 | 1218.71 |
| 1475020800000 | 1218.74 |
| 1475107200000 | 1214.76 |
| 1475193600000 | 1217.03 |
| 1475452800000 | 1222.68 |
| 1475539200000 | 1218.03 |
| 1475625600000 | 1226.69 |
| 1475712000000 | 1215.36 |
| 1475798400000 | 1213.65 |
| 1476057600000 | 1209.8 |
| 1476144000000 | 1190.71 |
| 1476230400000 | 1185.4 |
| 1476316800000 | 1183.53 |
| 1476403200000 | 1187.73 |
| 1476662400000 | 1183.83 |
| 1476748800000 | 1209.16 |
| 1476835200000 | 1213.22 |
| 1476921600000 | 1217.51 |
| 1477008000000 | 1216.8 |
| 1477267200000 | 1225.34 |
| 1477353600000 | 1223.01 |
| 1477440000000 | 1219.02 |
| 1477526400000 | 1209.3 |
| 1477612800000 | 1209.52 |
| 1477872000000 | 1209.98 |
| 1477958400000 | 1201.3 |
| 1478044800000 | 1196.6 |
| 1478131200000 | 1189.62 |
| 1478217600000 | 1180.73 |
| 1478476800000 | 1194.42 |
| 1478563200000 | 1197.62 |
| 1478649600000 | 1172.97 |
| 1478736000000 | 1163.64 |
| 1478822400000 | 1189.17 |
| 1479081600000 | 1168.82 |
| 1479168000000 | 1178.3 |
| 1479254400000 | 1195.83 |
| 1479340800000 | 1206.68 |
| 1479427200000 | 1205.91 |
| 1479686400000 | 1214.89 |
| 1479772800000 | 1219.3 |
| 1479859200000 | 1214.99 |
| 1479945600000 | 1212.43 |
| 1480032000000 | 1213.85 |
| 1480291200000 | 1217.62 |
| 1480377600000 | 1220 |
| 1480464000000 | 1209.07 |
| 1480550400000 | 1187 |
| 1480636800000 | 1185.95 |
| 1480896000000 | 1194.88 |
| 1480982400000 | 1206.43 |
| 1481068800000 | 1223.06 |
| 1481155200000 | 1224.17 |
| 1481241600000 | 1229.86 |
| 1481500800000 | 1223.49 |
| 1481587200000 | 1231.98 |
| 1481673600000 | 1235.86 |
| 1481760000000 | 1232.02 |
| 1481846400000 | 1227.4 |
| 1482105600000 | 1229.73 |
| 1482192000000 | 1233.34 |
| 1482278400000 | 1231.83 |
| 1482364800000 | 1225.93 |
| 1482451200000 | 1228.48 |
| 1482796800000 | 1247.39 |
| 1482883200000 | 1228.5 |
| 1482969600000 | 1232.78 |
| 1483056000000 | 1219.84 |
| 1483315200000 | 1220.12 |
| 1483401600000 | 1219.62 |
| 1483488000000 | 1233.85 |
| 1483574400000 | 1236.52 |
| 1483660800000 | 1242.92 |
| 1483920000000 | 1251.36 |
| 1484006400000 | 1255.32 |
| 1484092800000 | 1263.56 |
| 1484179200000 | 1268.01 |
| 1484265600000 | 1266.09 |
| 1484524800000 | 1261.34 |
| 1484611200000 | 1259.8 |
| 1484697600000 | 1263.89 |
| 1484784000000 | 1267.23 |
| 1484870400000 | 1267.13 |
| 1485129600000 | 1273.09 |
| 1485216000000 | 1280.93 |
| 1485302400000 | 1295.1 |
| 1485388800000 | 1302.16 |
| 1485475200000 | 1308.14 |
| 1485734400000 | 1305.78 |
| 1485820800000 | 1301.8 |
| 1485907200000 | 1310.99 |
| 1485993600000 | 1313.49 |
| 1486080000000 | 1321.32 |
| 1486339200000 | 1330.71 |
| 1486425600000 | 1331.43 |
| 1486512000000 | 1331.08 |
| 1486598400000 | 1326.1 |
| 1486684800000 | 1340.07 |
| 1486944000000 | 1330.46 |
| 1487030400000 | 1328 |
| 1487116800000 | 1332.76 |
| 1487203200000 | 1332.1 |
| 1487289600000 | 1332.46 |
| 1487548800000 | 1332.05 |
| 1487635200000 | 1339.72 |
| 1487721600000 | 1343.02 |
| 1487808000000 | 1326.7 |
| 1487894400000 | 1333.3 |
| 1488153600000 | 1335.42 |
| 1488240000000 | 1326.99 |
| 1488326400000 | 1336.26 |
| 1488412800000 | 1325.12 |
| 1488499200000 | 1327.42 |
| 1488758400000 | 1331.59 |
| 1488844800000 | 1335.29 |
| 1488931200000 | 1335.74 |
| 1489017600000 | 1333.89 |
| 1489104000000 | 1341.89 |
| 1489363200000 | 1356.05 |
| 1489449600000 | 1354.7 |
| 1489536000000 | 1358.86 |
| 1489622400000 | 1368.08 |
| 1489708800000 | 1374.8 |
| 1489968000000 | 1381.48 |
| 1490054400000 | 1370.36 |
| 1490140800000 | 1380.84 |
| 1490227200000 | 1373.38 |
| 1490313600000 | 1376.66 |
| 1490572800000 | 1378.93 |
| 1490659200000 | 1386.02 |
| 1490745600000 | 1391.01 |
| 1490832000000 | 1390.94 |
| 1490918400000 | 1387.57 |
| 1491177600000 | 1388.01 |
| 1491264000000 | 1374.18 |
| 1491350400000 | 1369.78 |
| 1491436800000 | 1367.29 |
| 1491523200000 | 1365.57 |
| 1491782400000 | 1361.43 |
| 1491868800000 | 1361.28 |
| 1491955200000 | 1360.48 |
| 1492041600000 | 1356.51 |
| 1492473600000 | 1370.04 |
| 1492560000000 | 1369.97 |
| 1492646400000 | 1378.36 |
| 1492732800000 | 1384.43 |
| 1492992000000 | 1400.83 |
| 1493078400000 | 1420.49 |
| 1493164800000 | 1417.68 |
| 1493251200000 | 1437.07 |
| 1493337600000 | 1439.61 |
| 1493596800000 | 1458.19 |
| 1493683200000 | 1459.94 |
| 1493769600000 | 1458.15 |
| 1493856000000 | 1459.86 |
| 1493942400000 | 1465.01 |
| 1494201600000 | 1474.57 |
| 1494288000000 | 1475.85 |
| 1494374400000 | 1524.82 |
| 1494460800000 | 1530.41 |
| 1494547200000 | 1538.24 |
| 1494806400000 | 1554.64 |
| 1494892800000 | 1567.21 |
| 1494979200000 | 1527.35 |
| 1495065600000 | 1541.62 |
| 1495152000000 | 1546.33 |
| 1495411200000 | 1562.59 |
| 1495497600000 | 1565.84 |
| 1495584000000 | 1580.92 |
| 1495670400000 | 1596.12 |
| 1495756800000 | 1606.91 |
| 1496016000000 | 1608.33 |
| 1496102400000 | 1614.55 |
| 1496188800000 | 1612.92 |
| 1496275200000 | 1616.88 |
| 1496361600000 | 1634.75 |
| 1496620800000 | 1647.71 |
| 1496707200000 | 1647.31 |
| 1496793600000 | 1651.55 |
| 1496880000000 | 1666.17 |
| 1496966400000 | 1623.58 |
| 1497225600000 | 1602.89 |
| 1497312000000 | 1613.91 |
| 1497398400000 | 1618.16 |
| 1497484800000 | 1621.87 |
| 1497571200000 | 1617.05 |
| 1497830400000 | 1646.01 |
| 1497916800000 | 1643.47 |
| 1498003200000 | 1648.8 |
| 1498089600000 | 1652.06 |
| 1498176000000 | 1654.46 |
| 1498435200000 | 1658.64 |
| 1498521600000 | 1630.91 |
| 1498608000000 | 1632.35 |
| 1498694400000 | 1618.27 |
| 1498780800000 | 1606.32 |
| 1499040000000 | 1587.35 |
| 1499126400000 | 1577.79 |
| 1499212800000 | 1592.65 |
| 1499299200000 | 1582.17 |
| 1499385600000 | 1591.89 |
| 1499644800000 | 1612.56 |
| 1499731200000 | 1619.01 |
| 1499817600000 | 1645.62 |
| 1499904000000 | 1646.37 |
| 1499990400000 | 1660.91 |
| 1500249600000 | 1662.3 |
| 1500336000000 | 1686 |
| 1500422400000 | 1701.55 |
| 1500508800000 | 1706.23 |
| 1500595200000 | 1709.29 |
| 1500854400000 | 1708.95 |
| 1500940800000 | 1703.33 |
| 1501027200000 | 1711.61 |
| 1501113600000 | 1705.12 |
| 1501200000000 | 1697.44 |
| 1501459200000 | 1693.52 |
| 1501545600000 | 1702.82 |
| 1501632000000 | 1704.67 |
| 1501718400000 | 1709.71 |
| 1501804800000 | 1705.52 |
| 1502064000000 | 1714.3 |
| 1502150400000 | 1711.18 |
| 1502236800000 | 1702.51 |
| 1502323200000 | 1671.03 |
| 1502409600000 | 1670.26 |
| 1502668800000 | 1687.81 |
| 1502755200000 | 1684.27 |
| 1502841600000 | 1691.48 |
| 1502928000000 | 1675.95 |
| 1503014400000 | 1672.08 |
| 1503273600000 | 1670.12 |
| 1503360000000 | 1692.42 |
| 1503446400000 | 1691.94 |
| 1503532800000 | 1690.1 |
| 1503619200000 | 1686.46 |
| 1503878400000 | 1693.87 |
| 1503964800000 | 1695.11 |
| 1504051200000 | 1709.7 |
| 1504137600000 | 1717.88 |
| 1504224000000 | 1720.6 |
| 1504483200000 | 1718.67 |
| 1504569600000 | 1708.56 |
| 1504656000000 | 1709.01 |
| 1504742400000 | 1722.37 |
| 1504828800000 | 1717.63 |
| 1505088000000 | 1744.13 |
| 1505174400000 | 1747.84 |
| 1505260800000 | 1742.14 |
| 1505347200000 | 1737.09 |
| 1505433600000 | 1746.73 |
| 1505692800000 | 1755.49 |
| 1505779200000 | 1766.81 |
| 1505865600000 | 1769.54 |
| 1505952000000 | 1752.05 |
| 1506038400000 | 1750.43 |
| 1506297600000 | 1722.28 |
| 1506384000000 | 1711.04 |
| 1506470400000 | 1725.86 |
| 1506556800000 | 1733.53 |
| 1506643200000 | 1746.6 |
| 1506902400000 | 1744.06 |
| 1506988800000 | 1748.4 |
| 1507075200000 | 1753.99 |
| 1507161600000 | 1768.16 |
| 1507248000000 | 1779.17 |
| 1507507200000 | 1777.08 |
| 1507593600000 | 1782.49 |
| 1507680000000 | 1791.14 |
| 1507766400000 | 1795.72 |
| 1507852800000 | 1815.85 |
| 1508112000000 | 1823.65 |
| 1508198400000 | 1817.65 |
| 1508284800000 | 1810.96 |
| 1508371200000 | 1807.83 |
| 1508457600000 | 1811.78 |
| 1508716800000 | 1808.14 |
| 1508803200000 | 1815.29 |
| 1508889600000 | 1806.24 |
| 1508976000000 | 1811.9 |
| 1509062400000 | 1846.44 |
| 1509321600000 | 1856.08 |
| 1509408000000 | 1869.04 |
| 1509494400000 | 1883.3 |
| 1509580800000 | 1879.02 |
| 1509667200000 | 1880.33 |
| 1509926400000 | 1879.77 |
| 1510012800000 | 1881.77 |
| 1510099200000 | 1905.13 |
| 1510185600000 | 1883.42 |
| 1510272000000 | 1887.64 |
| 1510531200000 | 1884.8 |
| 1510617600000 | 1888.66 |
| 1510704000000 | 1865.16 |
| 1510790400000 | 1891.56 |
| 1510876800000 | 1892.34 |
| 1511136000000 | 1894.47 |
| 1511222400000 | 1906.02 |
| 1511308800000 | 1909.42 |
| 1511395200000 | 1909.57 |
| 1511481600000 | 1918.76 |
| 1511740800000 | 1914.7 |
| 1511827200000 | 1919 |
| 1511913600000 | 1873.54 |
| 1512000000000 | 1866.44 |
| 1512086400000 | 1856.87 |
| 1512345600000 | 1823.89 |
| 1512432000000 | 1825.51 |
| 1512518400000 | 1822.04 |
| 1512604800000 | 1835.01 |
| 1512691200000 | 1845.04 |
| 1512950400000 | 1859.5 |
| 1513036800000 | 1851.34 |
| 1513123200000 | 1852.55 |
| 1513209600000 | 1854.78 |
| 1513296000000 | 1870.1 |
| 1513555200000 | 1890.33 |
| 1513641600000 | 1879.13 |
| 1513728000000 | 1877.26 |
| 1513814400000 | 1872.93 |
| 1513900800000 | 1871.34 |
| 1514332800000 | 1860.97 |
| 1514419200000 | 1869.2 |
| 1514505600000 | 1862.78 |
| 1514851200000 | 1892.91 |
| 1514937600000 | 1913.08 |
| 1515024000000 | 1924.67 |
| 1515110400000 | 1950.57 |
| 1515369600000 | 1958.66 |
| 1515456000000 | 1958.72 |
| 1515542400000 | 1963.79 |
| 1515628800000 | 1970.46 |
| 1515715200000 | 1980.32 |
| 1515974400000 | 1986.64 |
| 1516060800000 | 1976.01 |
| 1516147200000 | 1985.22 |
| 1516233600000 | 1990.75 |
| 1516320000000 | 2009.46 |
| 1516579200000 | 2023.33 |
| 1516665600000 | 2058.77 |
| 1516752000000 | 2048.45 |
| 1516838400000 | 2050.41 |
| 1516924800000 | 2080.03 |
| 1517184000000 | 2083.18 |
| 1517270400000 | 2060.15 |
| 1517356800000 | 2079.46 |
| 1517443200000 | 2080.96 |
| 1517529600000 | 2037.06 |
| 1517788800000 | 1972.16 |
| 1517875200000 | 1978.56 |
| 1517961600000 | 1976.82 |
| 1518048000000 | 1920.13 |
| 1518134400000 | 1941.33 |
| 1518393600000 | 1961.39 |
| 1518480000000 | 1979.5 |
| 1518566400000 | 2015.24 |
| 1518652800000 | 2058.11 |
| 1518739200000 | 2052.26 |
| 1518998400000 | 2058.64 |
| 1519084800000 | 2057.38 |
| 1519171200000 | 2059.08 |
| 1519257600000 | 2050.72 |
| 1519344000000 | 2086.84 |
| 1519603200000 | 2111.7 |
| 1519689600000 | 2098.81 |
| 1519776000000 | 2087.84 |
| 1519862400000 | 2059.83 |
| 1519948800000 | 2085.25 |
| 1520208000000 | 2094.66 |
| 1520294400000 | 2116.26 |
| 1520380800000 | 2124.63 |
| 1520467200000 | 2142.3 |
| 1520553600000 | 2173.46 |
| 1520812800000 | 2169.34 |
| 1520899200000 | 2157.88 |
| 1520985600000 | 2161.16 |
| 1521072000000 | 2166.91 |
| 1521158400000 | 2160.66 |
| 1521417600000 | 2122.84 |
| 1521504000000 | 2124.03 |
| 1521590400000 | 2121.22 |
| 1521676800000 | 2094.61 |
| 1521763200000 | 2041.21 |
| 1522022400000 | 2096.1 |
| 1522108800000 | 2037.92 |
| 1522195200000 | 2005.29 |
| 1522281600000 | 2030.07 |
| 1522713600000 | 1994.31 |
| 1522800000000 | 2002.46 |
| 1522886400000 | 2014.82 |
| 1522972800000 | 1981.54 |
| 1523232000000 | 1994.64 |
| 1523318400000 | 2032.05 |
| 1523404800000 | 2028.9 |
| 1523491200000 | 2042.97 |
| 1523577600000 | 2043.98 |
| 1523836800000 | 2051.9 |
| 1523923200000 | 2101.08 |
| 1524009600000 | 2112.02 |
| 1524096000000 | 2096.81 |
| 1524182400000 | 2078.37 |
| 1524441600000 | 2061.36 |
| 1524528000000 | 2031.73 |
| 1524614400000 | 2017.35 |
| 1524700800000 | 2055.13 |
| 1524787200000 | 2060.41 |
| 1525046400000 | 2060.46 |
| 1525132800000 | 2068.47 |
| 1525219200000 | 2070.34 |
| 1525305600000 | 2071.94 |
| 1525392000000 | 2103.73 |
| 1525651200000 | 2123.32 |
| 1525737600000 | 2131.66 |
| 1525824000000 | 2151.13 |
| 1525910400000 | 2170.96 |
| 1525996800000 | 2166.87 |
| 1526256000000 | 2170.78 |
| 1526342400000 | 2139.74 |
| 1526428800000 | 2141.96 |
| 1526515200000 | 2142.86 |
| 1526601600000 | 2145.21 |
| 1526860800000 | 2151.59 |
| 1526947200000 | 2142.27 |
| 1527033600000 | 2164.34 |
| 1527120000000 | 2167.34 |
| 1527206400000 | 2175.63 |
| 1527465600000 | 2172 |
| 1527552000000 | 2161.76 |
| 1527638400000 | 2177 |
| 1527724800000 | 2187.53 |
| 1527811200000 | 2216.12 |
| 1528070400000 | 2228.88 |
| 1528156800000 | 2243.2 |
| 1528243200000 | 2253.44 |
| 1528329600000 | 2240.6 |
| 1528416000000 | 2245.36 |
| 1528675200000 | 2251.77 |
| 1528761600000 | 2256.98 |
| 1528848000000 | 2264.8 |
| 1528934400000 | 2279.32 |
| 1529020800000 | 2273.04 |
| 1529280000000 | 2264.58 |
| 1529366400000 | 2245.26 |
| 1529452800000 | 2266.42 |
| 1529539200000 | 2262.72 |
| 1529625600000 | 2257.43 |
| 1529884800000 | 2211.67 |
| 1529971200000 | 2219.32 |
| 1530057600000 | 2198.46 |
| 1530144000000 | 2216 |
| 1530230400000 | 2217.68 |
| 1530489600000 | 2218.49 |
| 1530576000000 | 2201.37 |
| 1530662400000 | 2197.32 |
| 1530748800000 | 2210.75 |
| 1530835200000 | 2236.58 |
| 1531094400000 | 2254.98 |
| 1531180800000 | 2253.7 |
| 1531267200000 | 2250.6 |
| 1531353600000 | 2278.22 |
| 1531440000000 | 2285.89 |
| 1531699200000 | 2276.91 |
| 1531785600000 | 2284.35 |
| 1531872000000 | 2279.36 |
| 1531958400000 | 2270.38 |
| 1532044800000 | 2276.23 |
| 1532304000000 | 2273.44 |
| 1532390400000 | 2262.82 |
| 1532476800000 | 2290.45 |
| 1532563200000 | 2257.61 |
| 1532649600000 | 2208.24 |
| 1532908800000 | 2148.55 |
| 1532995200000 | 2144.11 |
| 1533081600000 | 2164.18 |
| 1533168000000 | 2178.87 |
| 1533254400000 | 2184.52 |
| 1533513600000 | 2191.16 |
| 1533600000000 | 2201.18 |
| 1533686400000 | 2196.94 |
| 1533772800000 | 2202.46 |
| 1533859200000 | 2183.63 |
| 1534118400000 | 2165.64 |
| 1534204800000 | 2182.04 |
| 1534291200000 | 2151.76 |
| 1534377600000 | 2144.72 |
| 1534464000000 | 2144.84 |
| 1534723200000 | 2151.41 |
| 1534809600000 | 2166.63 |
| 1534896000000 | 2186.88 |
| 1534982400000 | 2188.77 |
| 1535068800000 | 2216.94 |
| 1535328000000 | 2242.2 |
| 1535414400000 | 2242.58 |
| 1535500800000 | 2259 |
| 1535587200000 | 2255.15 |
| 1535673600000 | 2251.93 |
| 1535932800000 | 2245.57 |
| 1536019200000 | 2240.33 |
| 1536105600000 | 2191.65 |
| 1536192000000 | 2174.04 |
| 1536278400000 | 2171.57 |
| 1536537600000 | 2174.2 |
| 1536624000000 | 2195.66 |
| 1536710400000 | 2192.07 |
| 1536796800000 | 2202.13 |
| 1536883200000 | 2213.79 |
| 1537142400000 | 2185.16 |
| 1537228800000 | 2201.67 |
| 1537315200000 | 2208.21 |
| 1537401600000 | 2222.89 |
| 1537488000000 | 2214.25 |
| 1537747200000 | 2221.7 |
| 1537833600000 | 2231.49 |
| 1537920000000 | 2238.76 |
| 1538006400000 | 2239.67 |
| 1538092800000 | 2253.21 |
| 1538352000000 | 2254.89 |
| 1538438400000 | 2237.57 |
| 1538524800000 | 2236.08 |
| 1538611200000 | 2195.26 |
| 1538697600000 | 2167.08 |
| 1538956800000 | 2146.52 |
| 1539043200000 | 2146.07 |
| 1539129600000 | 2071.65 |
| 1539216000000 | 2032.26 |
| 1539302400000 | 2095.62 |
| 1539561600000 | 2067.04 |
| 1539648000000 | 2114.96 |
| 1539734400000 | 2129.46 |
| 1539820800000 | 2082.31 |
| 1539907200000 | 2056.71 |
| 1540166400000 | 2059.3 |
| 1540252800000 | 2030.17 |
| 1540339200000 | 1964.01 |
| 1540425600000 | 1988.99 |
| 1540512000000 | 1953.87 |
| 1540771200000 | 1909.94 |
| 1540857600000 | 1953.89 |
| 1540944000000 | 2001.34 |
| 1541030400000 | 2026.02 |
| 1541116800000 | 2027.25 |
| 1541376000000 | 2000.22 |
| 1541462400000 | 2007.21 |
| 1541548800000 | 2044.48 |
| 1541635200000 | 2038.69 |
| 1541721600000 | 1990 |
| 1541980800000 | 1937.55 |
| 1542067200000 | 1929.81 |
| 1542153600000 | 1911.64 |
| 1542240000000 | 1936.6 |
| 1542326400000 | 1896.33 |
| 1542585600000 | 1848.48 |
| 1542672000000 | 1809.74 |
| 1542758400000 | 1812.55 |
| 1542844800000 | 1820.38 |
| 1542931200000 | 1808.94 |
| 1543190400000 | 1848.3 |
| 1543276800000 | 1852.57 |
| 1543363200000 | 1895.11 |
| 1543449600000 | 1905.17 |
| 1543536000000 | 1896.3 |
| 1543795200000 | 1924.28 |
| 1543881600000 | 1869.16 |
| 1543968000000 | 1859.92 |
| 1544054400000 | 1857.02 |
| 1544140800000 | 1827.52 |
| 1544400000000 | 1827.1 |
| 1544486400000 | 1828.14 |
| 1544572800000 | 1853.41 |
| 1544659200000 | 1852.2 |
| 1544745600000 | 1815.25 |
| 1545004800000 | 1788.73 |
| 1545091200000 | 1786.56 |
| 1545177600000 | 1763.96 |
| 1545264000000 | 1726.11 |
| 1545350400000 | 1681.76 |
| 1545609600000 | 1658.11 |
| 1545868800000 | 1728.57 |
| 1545955200000 | 1728.88 |
| 1546214400000 | 1737.51 |
| 1546387200000 | 1740.61 |
| 1546473600000 | 1704.08 |
| 1546560000000 | 1751.59 |
| 1546819200000 | 1799.92 |
| 1546905600000 | 1817.46 |
| 1546992000000 | 1842.87 |
| 1547078400000 | 1845.94 |
| 1547164800000 | 1844.78 |
| 1547424000000 | 1829.51 |
| 1547510400000 | 1864.06 |
| 1547596800000 | 1858.31 |
| 1547683200000 | 1872.69 |
| 1547769600000 | 1898.37 |
| 1548028800000 | 1895.54 |
| 1548115200000 | 1862.28 |
| 1548201600000 | 1854.08 |
| 1548288000000 | 1868.36 |
| 1548374400000 | 1901.18 |
| 1548633600000 | 1878.69 |
| 1548720000000 | 1861.09 |
| 1548806400000 | 1892.68 |
| 1548892800000 | 1923.97 |
| 1548979200000 | 1904.32 |
| 1549238400000 | 1922.61 |
| 1549324800000 | 1937.73 |
| 1549411200000 | 1901.38 |
| 1549497600000 | 1868.18 |
| 1549584000000 | 1879.67 |
| 1549843200000 | 1867.88 |
| 1549929600000 | 1890.52 |
| 1550016000000 | 1905.5 |
| 1550102400000 | 1918.34 |
| 1550188800000 | 1912.45 |
| 1550448000000 | 1917.26 |
| 1550534400000 | 1914.5 |
| 1550620800000 | 1914.53 |
| 1550707200000 | 1915.48 |
| 1550793600000 | 1938.38 |
| 1551052800000 | 1947.69 |
| 1551139200000 | 1949.25 |
| 1551225600000 | 1946.57 |
| 1551312000000 | 1909.29 |
| 1551398400000 | 1919.87 |
| 1551657600000 | 1917.21 |
| 1551744000000 | 1912.02 |
| 1551830400000 | 1913.92 |
| 1551916800000 | 1896.73 |
| 1552003200000 | 1878.74 |
| 1552262400000 | 1906.16 |
| 1552348800000 | 1918.01 |
| 1552435200000 | 1936.78 |
| 1552521600000 | 1929.47 |
| 1552608000000 | 1946.72 |
| 1552867200000 | 1955.42 |
| 1552953600000 | 1955.89 |
| 1553040000000 | 1958.87 |
| 1553126400000 | 1998.74 |
| 1553212800000 | 1969.22 |
| 1553472000000 | 1954.26 |
| 1553558400000 | 1969.97 |
| 1553644800000 | 1954.89 |
| 1553731200000 | 1958.68 |
| 1553817600000 | 1970.01 |
| 1554076800000 | 1995.61 |
| 1554163200000 | 1999.48 |
| 1554249600000 | 2014.38 |
| 1554336000000 | 2003.18 |
| 1554422400000 | 2015.02 |
| 1554681600000 | 2013.46 |
| 1554768000000 | 2022.16 |
| 1554854400000 | 2027.71 |
| 1554940800000 | 2023.25 |
| 1555027200000 | 2024.86 |
| 1555286400000 | 2021.5 |
| 1555372800000 | 2025.56 |
| 1555459200000 | 2022.11 |
| 1555545600000 | 2017.84 |
| 1555977600000 | 2069.8 |
| 1556064000000 | 2061.27 |
| 1556150400000 | 2066.55 |
| 1556236800000 | 2057.81 |
| 1556496000000 | 2066.03 |
| 1556582400000 | 2065.7 |
| 1556668800000 | 2067.11 |
| 1556755200000 | 2069.2 |
| 1556841600000 | 2080.69 |
| 1557100800000 | 2069.27 |
| 1557187200000 | 2037.46 |
| 1557273600000 | 2032.13 |
| 1557360000000 | 2009.79 |
| 1557446400000 | 2015.39 |
| 1557705600000 | 1961.21 |
| 1557792000000 | 1968.64 |
| 1557878400000 | 1999.41 |
| 1557964800000 | 2005.05 |
| 1558051200000 | 2007.51 |
| 1558310400000 | 1980.95 |
| 1558396800000 | 1986.9 |
| 1558483200000 | 1987.98 |
| 1558569600000 | 1965.4 |
| 1558656000000 | 1982.61 |
| 1558915200000 | 1980.62 |
| 1559001600000 | 1982.59 |
| 1559088000000 | 1956.45 |
| 1559174400000 | 1958.56 |
| 1559260800000 | 1943.39 |
| 1559520000000 | 1914.23 |
| 1559606400000 | 1946.64 |
| 1559692800000 | 1973.15 |
| 1559779200000 | 1980.98 |
| 1559865600000 | 2012.63 |
| 1560124800000 | 2027.57 |
| 1560211200000 | 2029.14 |
| 1560297600000 | 2010.34 |
| 1560384000000 | 2008.05 |
| 1560470400000 | 2005.13 |
| 1560729600000 | 2012.7 |
| 1560816000000 | 2036.22 |
| 1560902400000 | 2050.96 |
| 1560988800000 | 2074.72 |
| 1561075200000 | 2062.94 |
| 1561334400000 | 2074.6 |
| 1561420800000 | 2046.62 |
| 1561507200000 | 2057.74 |
| 1561593600000 | 2077.58 |
| 1561680000000 | 2086.37 |
| 1561939200000 | 2108.67 |
| 1562025600000 | 2111.58 |
| 1562112000000 | 2114.69 |
| 1562198400000 | 2117.8 |
| 1562284800000 | 2111.15 |
| 1562544000000 | 2088.24 |
| 1562630400000 | 2094.43 |
| 1562716800000 | 2115.9 |
| 1562803200000 | 2137.43 |
| 1562889600000 | 2137.4 |
| 1563148800000 | 2150.56 |
| 1563235200000 | 2136.81 |
| 1563321600000 | 2128.4 |
| 1563408000000 | 2111 |
| 1563494400000 | 2107.15 |
| 1563753600000 | 2115.14 |
| 1563840000000 | 2128.25 |
| 1563926400000 | 2145.69 |
| 1564012800000 | 2147.3 |
| 1564099200000 | 2175.35 |
| 1564358400000 | 2164.45 |
| 1564444800000 | 2164.45 |
| 1564531200000 | 2146.72 |
| 1564617600000 | 2147.13 |
| 1564704000000 | 2118.06 |
| 1564963200000 | 2039.33 |
| 1565049600000 | 2052.77 |
| 1565136000000 | 2070.4 |
| 1565222400000 | 2118.56 |
| 1565308800000 | 2101.56 |
| 1565568000000 | 2079.86 |
| 1565654400000 | 2092.98 |
| 1565740800000 | 2050.87 |
| 1565827200000 | 2031.35 |
| 1565913600000 | 2062.72 |
| 1566172800000 | 2099.66 |
| 1566259200000 | 2106.96 |
| 1566345600000 | 2127.06 |
| 1566432000000 | 2116.68 |
| 1566518400000 | 2080.6 |
| 1566777600000 | 2081.82 |
| 1566864000000 | 2092.43 |
| 1566950400000 | 2093.29 |
| 1567036800000 | 2109.41 |
| 1567123200000 | 2119.86 |
| 1567382400000 | 2120.49 |
| 1567468800000 | 2107.62 |
| 1567555200000 | 2140.38 |
| 1567641600000 | 2173.78 |
| 1567728000000 | 2174.68 |
| 1567987200000 | 2174.64 |
| 1568073600000 | 2157.05 |
| 1568160000000 | 2165.28 |
| 1568246400000 | 2175.51 |
| 1568332800000 | 2179.2 |
| 1568592000000 | 2180.23 |
| 1568678400000 | 2180.56 |
| 1568764800000 | 2173.76 |
| 1568851200000 | 2173.29 |
| 1568937600000 | 2163.32 |
| 1569196800000 | 2160.8 |
| 1569283200000 | 2133.98 |
| 1569369600000 | 2138.28 |
| 1569456000000 | 2127.85 |
| 1569542400000 | 2095.82 |
| 1569801600000 | 2111.69 |
| 1569888000000 | 2103.8 |
| 1569974400000 | 2077.6 |
| 1570060800000 | 2096.03 |
| 1570147200000 | 2107.91 |
| 1570406400000 | 2107.55 |
| 1570492800000 | 2084.5 |
| 1570579200000 | 2087.68 |
| 1570665600000 | 2087.1 |
| 1570752000000 | 2118.17 |
| 1571011200000 | 2124.36 |
| 1571097600000 | 2142.59 |
| 1571184000000 | 2135.95 |
| 1571270400000 | 2144.17 |
| 1571356800000 | 2118.9 |
| 1571616000000 | 2144.26 |
| 1571702400000 | 2129.25 |
| 1571788800000 | 2127.63 |
| 1571875200000 | 2119.15 |
| 1571961600000 | 2123.9 |
| 1572220800000 | 2150.15 |
| 1572307200000 | 2136.31 |
| 1572393600000 | 2147.78 |
| 1572480000000 | 2159.69 |
| 1572566400000 | 2182.74 |
| 1572825600000 | 2208.25 |
| 1572912000000 | 2212.3 |
| 1572998400000 | 2216.16 |
| 1573084800000 | 2211.02 |
| 1573171200000 | 2206.66 |
| 1573430400000 | 2204.84 |
| 1573516800000 | 2213.67 |
| 1573603200000 | 2210.84 |
| 1573689600000 | 2231.86 |
| 1573776000000 | 2243.23 |
| 1574035200000 | 2261.36 |
| 1574121600000 | 2261.77 |
| 1574208000000 | 2259.22 |
| 1574294400000 | 2249.19 |
| 1574380800000 | 2245.1 |
| 1574640000000 | 2274.55 |
| 1574726400000 | 2276.62 |
| 1574812800000 | 2281.97 |
| 1574899200000 | 2277.03 |
| 1574985600000 | 2264.63 |
| 1575244800000 | 2247.57 |
| 1575331200000 | 2247.01 |
| 1575417600000 | 2254.38 |
| 1575504000000 | 2259.14 |
| 1575590400000 | 2278.09 |
| 1575849600000 | 2275.69 |
| 1575936000000 | 2279.43 |
| 1576022400000 | 2291 |
| 1576108800000 | 2321.6 |
| 1576195200000 | 2335.34 |
| 1576454400000 | 2360.34 |
| 1576540800000 | 2374.67 |
| 1576627200000 | 2377.3 |
| 1576713600000 | 2387.87 |
| 1576800000000 | 2402.84 |
| 1577059200000 | 2410.05 |
| 1577145600000 | 2411.45 |
| 1577404800000 | 2423.17 |
| 1577664000000 | 2409.38 |
| 1577750400000 | 2415.16 |
| 1577923200000 | 2441.79 |
| 1578009600000 | 2427.41 |
| 1578268800000 | 2430.1 |
| 1578355200000 | 2444.39 |
| 1578441600000 | 2453.9 |
| 1578528000000 | 2481.27 |
| 1578614400000 | 2481.2 |
| 1578873600000 | 2500.61 |
| 1578960000000 | 2495.15 |
| 1579046400000 | 2494.02 |
| 1579132800000 | 2515.28 |
| 1579219200000 | 2528.02 |
| 1579478400000 | 2531.61 |
| 1579564800000 | 2519.77 |
| 1579651200000 | 2527.12 |
| 1579737600000 | 2529.31 |
| 1579824000000 | 2513.76 |
| 1580083200000 | 2469.59 |
| 1580169600000 | 2484.25 |
| 1580256000000 | 2479.19 |
| 1580342400000 | 2467.27 |
| 1580428800000 | 2422.61 |
| 1580688000000 | 2431.83 |
| 1580774400000 | 2489.53 |
| 1580860800000 | 2491.77 |
| 1580947200000 | 2536.24 |
| 1581033600000 | 2517.92 |
| 1581292800000 | 2527.91 |
| 1581379200000 | 2536.66 |
| 1581465600000 | 2566.93 |
| 1581552000000 | 2560.21 |
| 1581638400000 | 2586.49 |
| 1581897600000 | 2580.93 |
| 1581984000000 | 2580.14 |
| 1582070400000 | 2611.45 |
| 1582156800000 | 2597.43 |
| 1582243200000 | 2551.48 |
| 1582502400000 | 2468.56 |
| 1582588800000 | 2435.97 |
| 1582675200000 | 2422.14 |
| 1582761600000 | 2333.24 |
| 1582848000000 | 2320.32 |
| 1583107200000 | 2407.2 |
| 1583193600000 | 2373.08 |
| 1583280000000 | 2457.32 |
| 1583366400000 | 2439.46 |
| 1583452800000 | 2393.53 |
| 1583712000000 | 2247.05 |
| 1583798400000 | 2326.78 |
| 1583884800000 | 2251.59 |
| 1583971200000 | 2060.94 |
| 1584057600000 | 2146.63 |
| 1584316800000 | 1937.38 |
| 1584403200000 | 2002.49 |
| 1584489600000 | 1918.56 |
| 1584576000000 | 1924.45 |
| 1584662400000 | 1913.5 |
| 1584921600000 | 1928.05 |
| 1585008000000 | 2069.27 |
| 1585094400000 | 2077.54 |
| 1585180800000 | 2167.25 |
| 1585267200000 | 2146.69 |
| 1585526400000 | 2191.48 |
| 1585612800000 | 2183.63 |
| 1585699200000 | 2101.82 |
| 1585785600000 | 2137.45 |
| 1585872000000 | 2105.4 |
| 1586131200000 | 2212.85 |
| 1586217600000 | 2214.88 |
| 1586304000000 | 2246.62 |
| 1586390400000 | 2257.23 |
| 1586822400000 | 2361.08 |
| 1586908800000 | 2361.77 |
| 1586995200000 | 2392.31 |
| 1587081600000 | 2406.98 |
| 1587340800000 | 2396.64 |
| 1587427200000 | 2320.45 |
| 1587513600000 | 2372.21 |
| 1587600000000 | 2374.95 |
| 1587686400000 | 2393.29 |
| 1587945600000 | 2426.18 |
| 1588032000000 | 2397.73 |
| 1588118400000 | 2448.07 |
| 1588204800000 | 2431.68 |
| 1588291200000 | 2388.47 |
| 1588550400000 | 2416.05 |
| 1588636800000 | 2441.61 |
| 1588723200000 | 2471.19 |
| 1588809600000 | 2493.93 |
| 1588896000000 | 2526.75 |
| 1589155200000 | 2551.7 |
| 1589241600000 | 2527.88 |
| 1589328000000 | 2515.97 |
| 1589414400000 | 2525.05 |
| 1589500800000 | 2550.53 |
| 1589760000000 | 2578.83 |
| 1589846400000 | 2606.92 |
| 1589932800000 | 2654.82 |
| 1590019200000 | 2632.26 |
| 1590105600000 | 2638.28 |
| 1590364800000 | 2648.97 |
| 1590451200000 | 2623.76 |
| 1590537600000 | 2603.49 |
| 1590624000000 | 2598.16 |
| 1590710400000 | 2622.78 |
| 1590969600000 | 2657.4 |
| 1591056000000 | 2673.31 |
| 1591142400000 | 2680.37 |
| 1591228800000 | 2667.29 |
| 1591315200000 | 2700.75 |
| 1591574400000 | 2724.58 |
| 1591660800000 | 2758.68 |
| 1591747200000 | 2800.43 |
| 1591833600000 | 2707.77 |
| 1591920000000 | 2706.18 |
| 1592179200000 | 2716.33 |
| 1592265600000 | 2762.57 |
| 1592352000000 | 2800.85 |
| 1592438400000 | 2817.41 |
| 1592524800000 | 2830.62 |
| 1592784000000 | 2864.43 |
| 1592870400000 | 2887.26 |
| 1592956800000 | 2872.31 |
| 1593043200000 | 2879.09 |
| 1593129600000 | 2851.16 |
| 1593388800000 | 2828.75 |
| 1593475200000 | 2855.15 |
| 1593561600000 | 2892.43 |
| 1593648000000 | 2932.93 |
| 1593734400000 | 2949.91 |
| 1593993600000 | 2997.56 |
| 1594080000000 | 3005.18 |
| 1594166400000 | 3050.28 |
| 1594252800000 | 3083.69 |
| 1594339200000 | 3086.41 |
| 1594598400000 | 3032.5 |
| 1594684800000 | 3019.53 |
| 1594771200000 | 3043.1 |
| 1594857600000 | 3001.78 |
| 1594944000000 | 3008.64 |
| 1595203200000 | 3069.37 |
| 1595289600000 | 3074.66 |
| 1595376000000 | 3082.36 |
| 1595462400000 | 3045.16 |
| 1595548800000 | 3049.72 |
| 1595808000000 | 3089.2 |
| 1595894400000 | 3065.62 |
| 1595980800000 | 3104.32 |
| 1596067200000 | 3117.37 |
| 1596153600000 | 3142.7 |
| 1596412800000 | 3189.4 |
| 1596499200000 | 3248.31 |
| 1596585600000 | 3260.83 |
| 1596672000000 | 3291.29 |
| 1596758400000 | 3261.52 |
| 1597017600000 | 3235.74 |
| 1597104000000 | 3169.63 |
| 1597190400000 | 3204.12 |
| 1597276800000 | 3237.82 |
| 1597363200000 | 3231.31 |
| 1597622400000 | 3265.86 |
| 1597708800000 | 3269.38 |
| 1597795200000 | 3272.08 |
| 1597881600000 | 3263.01 |
| 1597968000000 | 3290.7 |
| 1598227200000 | 3311.64 |
| 1598313600000 | 3316.36 |
| 1598400000000 | 3369.7 |
| 1598486400000 | 3364.42 |
| 1598572800000 | 3381.83 |
| 1598832000000 | 3398.08 |
| 1598918400000 | 3462.53 |
| 1599004800000 | 3494.43 |
| 1599091200000 | 3372.51 |
| 1599177600000 | 3305.45 |
| 1599436800000 | 3294.59 |
| 1599523200000 | 3216.48 |
| 1599609600000 | 3257.65 |
| 1599696000000 | 3241.77 |
| 1599782400000 | 3231.96 |
| 1600041600000 | 3269.14 |
| 1600128000000 | 3294.13 |
| 1600214400000 | 3284.39 |
| 1600300800000 | 3237.58 |
| 1600387200000 | 3252.46 |
| 1600646400000 | 3268.33 |
| 1600732800000 | 3289.13 |
| 1600819200000 | 3273.62 |
| 1600905600000 | 3233 |
| 1600992000000 | 3274.46 |
| 1601251200000 | 3327.06 |
| 1601337600000 | 3350.13 |
| 1601424000000 | 3358.5 |
| 1601510400000 | 3407.68 |
| 1601596800000 | 3350.2 |
| 1601856000000 | 3418.68 |
| 1601942400000 | 3390.76 |
| 1602028800000 | 3433.8 |
| 1602115200000 | 3441.23 |
| 1602201600000 | 3456.79 |
| 1602460800000 | 3527.79 |
| 1602547200000 | 3545.25 |
| 1602633600000 | 3532.82 |
| 1602720000000 | 3486.25 |
| 1602806400000 | 3477.09 |
| 1603065600000 | 3462.6 |
| 1603152000000 | 3477.54 |
| 1603238400000 | 3531.69 |
| 1603324800000 | 3517.55 |
| 1603411200000 | 3552.17 |
| 1603670400000 | 3520.5 |
| 1603756800000 | 3537.36 |
| 1603843200000 | 3486.63 |
| 1603929600000 | 3516.72 |
| 1604016000000 | 3367.05 |
| 1604275200000 | 3366.18 |
| 1604361600000 | 3425.02 |
| 1604448000000 | 3535.52 |
| 1604534400000 | 3624 |
| 1604620800000 | 3700.46 |
| 1604880000000 | 3602.51 |
| 1604966400000 | 3475.04 |
| 1605052800000 | 3508.36 |
| 1605139200000 | 3531.5 |
| 1605225600000 | 3555.23 |
| 1605484800000 | 3572.93 |
| 1605571200000 | 3577.07 |
| 1605657600000 | 3586.71 |
| 1605744000000 | 3636.26 |
| 1605830400000 | 3664.57 |
| 1606089600000 | 3685.8 |
| 1606176000000 | 3690.65 |
| 1606262400000 | 3720.11 |
| 1606348800000 | 3752.03 |
| 1606435200000 | 3779.68 |
| 1606694400000 | 3802.65 |
| 1606780800000 | 3816.81 |
| 1606867200000 | 3836.65 |
| 1606953600000 | 3857.36 |
| 1607040000000 | 3891.41 |
| 1607299200000 | 3923.65 |
| 1607385600000 | 3934.15 |
| 1607472000000 | 3918.32 |
| 1607558400000 | 3961.79 |
| 1607644800000 | 3982.26 |
| 1607904000000 | 4000.12 |
| 1607990400000 | 4026.51 |
| 1608076800000 | 4052.11 |
| 1608163200000 | 4105.7 |
| 1608249600000 | 4105.08 |
| 1608508800000 | 4070.67 |
| 1608595200000 | 4063.17 |
| 1608681600000 | 4082.89 |
| 1608768000000 | 4093.83 |
| 1609113600000 | 4067.51 |
| 1609200000000 | 4098.7 |
| 1609286400000 | 4117.52 |
| 1609372800000 | 4121.54 |
| 1609718400000 | 4126.87 |
| 1609804800000 | 4154.29 |
| 1609891200000 | 4067.02 |
| 1609977600000 | 4115.97 |
| 1610064000000 | 4201.56 |
| 1610323200000 | 4177.25 |
| 1610409600000 | 4183.47 |
| 1610496000000 | 4188.15 |
| 1610582400000 | 4155.82 |
| 1610668800000 | 4086.57 |
| 1610928000000 | 4081.29 |
| 1611014400000 | 4136.65 |
| 1611100800000 | 4216.17 |
| 1611187200000 | 4266.84 |
| 1611273600000 | 4255.55 |
| 1611532800000 | 4267.9 |
| 1611619200000 | 4245.65 |
| 1611705600000 | 4178.12 |
| 1611792000000 | 4179.66 |
| 1611878400000 | 4115.11 |
| 1612137600000 | 4213.79 |
| 1612224000000 | 4293.87 |
| 1612310400000 | 4287.42 |
| 1612396800000 | 4283.25 |
| 1612483200000 | 4361.25 |
| 1612742400000 | 4414.76 |
| 1612828800000 | 4425.43 |
| 1612915200000 | 4463.78 |
| 1613001600000 | 4487.22 |
| 1613088000000 | 4505.81 |
| 1613347200000 | 4533.21 |
| 1613433600000 | 4575.47 |
| 1613520000000 | 4526.07 |
| 1613606400000 | 4508.47 |
| 1613692800000 | 4560.11 |
| 1613952000000 | 4448.7 |
| 1614038400000 | 4453.03 |
| 1614124800000 | 4398.34 |
| 1614211200000 | 4333.94 |
| 1614297600000 | 4284.46 |
| 1614556800000 | 4365.87 |
| 1614643200000 | 4321.45 |
| 1614729600000 | 4225.76 |
| 1614816000000 | 4088.69 |
| 1614902400000 | 4062.94 |
| 1615161600000 | 3929.75 |
| 1615248000000 | 4023.44 |
| 1615334400000 | 3999.89 |
| 1615420800000 | 4126.73 |
| 1615507200000 | 4153.57 |
| 1615766400000 | 4196.52 |
| 1615852800000 | 4239.27 |
| 1615939200000 | 4236.02 |
| 1616025600000 | 4149.62 |
| 1616112000000 | 4153.38 |
| 1616371200000 | 4176.71 |
| 1616457600000 | 4134.4 |
| 1616544000000 | 4039 |
| 1616630400000 | 4026.6 |
| 1616716800000 | 4090.08 |
| 1616976000000 | 4056.12 |
| 1617062400000 | 4056.07 |
| 1617148800000 | 4109.35 |
| 1617235200000 | 4177.1 |
| 1617667200000 | 4272.86 |
| 1617753600000 | 4296.99 |
| 1617840000000 | 4351.42 |
| 1617926400000 | 4351.81 |
| 1618185600000 | 4324.08 |
| 1618272000000 | 4374.65 |
| 1618358400000 | 4357.43 |
| 1618444800000 | 4427.79 |
| 1618531200000 | 4395.62 |
| 1618790400000 | 4360.21 |
| 1618876800000 | 4318.53 |
| 1618963200000 | 4293.57 |
| 1619049600000 | 4272.61 |
| 1619136000000 | 4357.36 |
| 1619395200000 | 4388.5 |
| 1619481600000 | 4380.93 |
| 1619568000000 | 4352.89 |
| 1619654400000 | 4378.83 |
| 1619740800000 | 4291.34 |
| 1620000000000 | 4228.41 |
| 1620086400000 | 4154.87 |
| 1620172800000 | 4130.6 |
| 1620259200000 | 4120.37 |
| 1620345600000 | 4176.06 |
| 1620604800000 | 4075.8 |
| 1620691200000 | 4025.35 |
| 1620777600000 | 3957.95 |
| 1620864000000 | 3889.42 |
| 1620950400000 | 3978.3 |
| 1621209600000 | 3981.92 |
| 1621296000000 | 4023.23 |
| 1621382400000 | 4024.47 |
| 1621468800000 | 4103.22 |
| 1621555200000 | 4118.49 |
| 1621814400000 | 4159.61 |
| 1621900800000 | 4187.65 |
| 1621987200000 | 4222.56 |
| 1622073600000 | 4234.1 |
| 1622160000000 | 4258.06 |
| 1622419200000 | 4278.3 |
| 1622505600000 | 4280.97 |
| 1622592000000 | 4267.93 |
| 1622678400000 | 4248.3 |
| 1622764800000 | 4284.83 |
| 1623024000000 | 4300.96 |
| 1623110400000 | 4302.81 |
| 1623196800000 | 4293.04 |
| 1623283200000 | 4325.13 |
| 1623369600000 | 4342.14 |
| 1623628800000 | 4355.82 |
| 1623715200000 | 4317.51 |
| 1623801600000 | 4286.32 |
| 1623888000000 | 4302.75 |
| 1623974400000 | 4300.69 |
| 1624233600000 | 4283.68 |
| 1624320000000 | 4333.17 |
| 1624406400000 | 4371.8 |
| 1624492800000 | 4434.48 |
| 1624579200000 | 4440.98 |
| 1624838400000 | 4494.94 |
| 1624924800000 | 4514.81 |
| 1625011200000 | 4514.89 |
| 1625097600000 | 4493.8 |
| 1625184000000 | 4518.56 |
| 1625443200000 | 4518.46 |
| 1625529600000 | 4534.55 |
| 1625616000000 | 4477.65 |
| 1625702400000 | 4409.6 |
| 1625788800000 | 4461.82 |
| 1626048000000 | 4462.59 |
| 1626134400000 | 4447.94 |
| 1626220800000 | 4399.86 |
| 1626307200000 | 4351.88 |
| 1626393600000 | 4324.03 |
| 1626652800000 | 4303.63 |
| 1626739200000 | 4325.26 |
| 1626825600000 | 4349.37 |
| 1626912000000 | 4376.64 |
| 1626998400000 | 4502.89 |
| 1627257600000 | 4495.36 |
| 1627344000000 | 4422.43 |
| 1627430400000 | 4459.68 |
| 1627516800000 | 4467.11 |
| 1627603200000 | 4392.09 |
| 1627862400000 | 4403.8 |
| 1627948800000 | 4369.57 |
| 1628035200000 | 4422.84 |
| 1628121600000 | 4407.13 |
| 1628208000000 | 4344.25 |
| 1628467200000 | 4336.43 |
| 1628553600000 | 4313.32 |
| 1628640000000 | 4289.48 |
| 1628726400000 | 4298.1 |
| 1628812800000 | 4282.27 |
| 1629072000000 | 4244.54 |
| 1629158400000 | 4212.25 |
| 1629244800000 | 4180.25 |
| 1629331200000 | 4158.16 |
| 1629417600000 | 4202.47 |
| 1629676800000 | 4297.34 |
| 1629763200000 | 4315.95 |
| 1629849600000 | 4322.89 |
| 1629936000000 | 4275.76 |
| 1630022400000 | 4319.16 |
| 1630281600000 | 4352.12 |
| 1630368000000 | 4323.56 |
| 1630454400000 | 4367.47 |
| 1630540800000 | 4370.18 |
| 1630627200000 | 4380.63 |
| 1630886400000 | 4383.88 |
| 1630972800000 | 4383.1 |
| 1631059200000 | 4322.16 |
| 1631145600000 | 4300.09 |
| 1631232000000 | 4300.54 |
| 1631491200000 | 4245.39 |
| 1631577600000 | 4235.48 |
| 1631664000000 | 4230.41 |
| 1631750400000 | 4224.68 |
| 1631836800000 | 4224.48 |
| 1632096000000 | 4125.81 |
| 1632182400000 | 4137.77 |
| 1632268800000 | 4177.03 |
| 1632355200000 | 4221.39 |
| 1632441600000 | 4225.47 |
| 1632700800000 | 4204.24 |
| 1632787200000 | 4083.51 |
| 1632873600000 | 4042.34 |
| 1632960000000 | 4081.44 |
| 1633046400000 | 4093.5 |
| 1633305600000 | 3987.87 |
| 1633392000000 | 4028.84 |
| 1633478400000 | 4036.1 |
| 1633564800000 | 4103.76 |
| 1633651200000 | 4088.1 |
| 1633910400000 | 4054.01 |
| 1633996800000 | 4047.82 |
| 1634083200000 | 4095.16 |
| 1634169600000 | 4145.85 |
| 1634256000000 | 4156.66 |
| 1634515200000 | 4215.24 |
| 1634601600000 | 4284.32 |
| 1634688000000 | 4288.24 |
| 1634774400000 | 4320.76 |
| 1634860800000 | 4226.83 |
| 1635120000000 | 4233.27 |
| 1635206400000 | 4239.34 |
| 1635292800000 | 4175.82 |
| 1635379200000 | 4208.09 |
| 1635465600000 | 4182.9399 |
| 1635724800000 | 4255.09 |
| 1635811200000 | 4214.45 |
| 1635897600000 | 4225.52 |
| 1635984000000 | 4230.05 |
| 1636070400000 | 4198.9399 |
| 1636329600000 | 4287.9399 |
| 1636416000000 | 4310.27 |
| 1636502400000 | 4214.42 |
| 1636588800000 | 4268.88 |
| 1636675200000 | 4338.09 |
| 1636934400000 | 4365.13 |
| 1637020800000 | 4395.16 |
| 1637107200000 | 4327.61 |
| 1637193600000 | 4329.91 |
| 1637280000000 | 4325.5 |
| 1637539200000 | 4231.41 |
| 1637625600000 | 4169.92 |
| 1637712000000 | 4185.87 |
| 1637798400000 | 4169.79 |
| 1637884800000 | 4126.1899 |
| 1638144000000 | 4161.87 |
| 1638230400000 | 4082.22 |
| 1638316800000 | 3983.35 |
| 1638403200000 | 3990.07 |
| 1638489600000 | 3929.63 |
| 1638748800000 | 3949.29 |
| 1638835200000 | 4056.29 |
| 1638921600000 | 4141.5 |
| 1639008000000 | 4071.54 |
| 1639094400000 | 4050.35 |
| 1639353600000 | 3988.82 |
| 1639440000000 | 3952.48 |
| 1639526400000 | 4014.63 |
| 1639612800000 | 3967.19 |
| 1639699200000 | 3984.04 |
| 1639958400000 | 3946.98 |
| 1640044800000 | 4062.64 |
| 1640131200000 | 4071.82 |
| 1640217600000 | 4110.77 |
| 1640304000000 | 4116.4 |
| 1640563200000 | 4165.72 |
| 1640649600000 | 4152.53 |
| 1640736000000 | 4119.1899 |
| 1640822400000 | 4139.58 |
| 1640908800000 | 4095.01 |
| 1641168000000 | 4124.5 |
| 1641254400000 | 4064.82 |
| 1641340800000 | 3932.51 |
| 1641427200000 | 3880.5 |
| 1641513600000 | 3834.55 |
| 1641772800000 | 3835.39 |
| 1641859200000 | 3901.6 |
| 1641945600000 | 3908.46 |
| 1642032000000 | 3815.93 |
| 1642118400000 | 3811.49 |
| 1642377600000 | 3820.65 |
| 1642464000000 | 3778.74 |
| 1642550400000 | 3754.39 |
| 1642636800000 | 3746.88 |
| 1642723200000 | 3596.23 |
| 1642982400000 | 3575.37 |
| 1643068800000 | 3483.6 |
| 1643155200000 | 3469.66 |
| 1643241600000 | 3403.74 |
| 1643328000000 | 3471.79 |
| 1643587200000 | 3621.31 |
| 1643673600000 | 3662.7 |
| 1643760000000 | 3666.59 |
| 1643846400000 | 3487.07 |
| 1643932800000 | 3612.97 |
| 1644192000000 | 3607.26 |
| 1644278400000 | 3622.2 |
| 1644364800000 | 3722.6 |
| 1644451200000 | 3681.06 |
| 1644537600000 | 3569.44 |
| 1644796800000 | 3546.21 |
| 1644883200000 | 3635.46 |
| 1644969600000 | 3612.64 |
| 1645056000000 | 3518.43 |
| 1645142400000 | 3459.79 |
| 1645401600000 | 3455.69 |
| 1645488000000 | 3414.15 |
| 1645574400000 | 3368.73 |
| 1645660800000 | 3435.76 |
| 1645747200000 | 3494.82 |
| 1646006400000 | 3528.18 |
| 1646092800000 | 3463.67 |
| 1646179200000 | 3480.02 |
| 1646265600000 | 3408.48 |
| 1646352000000 | 3322.46 |
| 1646611200000 | 3192.89 |
| 1646697600000 | 3167.8 |
| 1646784000000 | 3283.54 |
| 1646870400000 | 3251.03 |
| 1646956800000 | 3171.66 |
| 1647216000000 | 3087.89 |
| 1647302400000 | 3135.69 |
| 1647388800000 | 3282.66 |
| 1647475200000 | 3360.31 |
| 1647561600000 | 3427.37 |
| 1647820800000 | 3411.7 |
| 1647907200000 | 3452.51 |
| 1647993600000 | 3434.66 |
| 1648080000000 | 3500.21 |
| 1648166400000 | 3482.74 |
| 1648425600000 | 3503.6 |
| 1648512000000 | 3576.11 |
| 1648598400000 | 3520.96 |
| 1648684800000 | 3439.83 |
| 1648771200000 | 3446.71 |
| 1649030400000 | 3559.1 |
| 1649116800000 | 3502.12 |
| 1649203200000 | 3400.7 |
| 1649289600000 | 3359.41 |
| 1649376000000 | 3315.13 |
| 1649635200000 | 3251.79 |
| 1649721600000 | 3225.43 |
| 1649808000000 | 3273.19 |
| 1649894400000 | 3213.61 |
| 1650326400000 | 3232.54 |
| 1650412800000 | 3136.4699 |
| 1650499200000 | 3061.41 |
| 1650585600000 | 3021.94 |
| 1650844800000 | 3042.18 |
| 1650931200000 | 2947.93 |
| 1651017600000 | 2885.77 |
| 1651104000000 | 2982 |
| 1651190400000 | 2941.2 |
| 1651449600000 | 2996.84 |
| 1651536000000 | 2997.9899 |
| 1651622400000 | 3062.76 |
| 1651708800000 | 2953.57 |
| 1651795200000 | 2893.89 |
| 1652054400000 | 2751.4 |
| 1652140800000 | 2761.54 |
| 1652227200000 | 2732.06 |
| 1652313600000 | 2723.58 |
| 1652400000000 | 2838.12 |
| 1652659200000 | 2800.19 |
| 1652745600000 | 2886.98 |
| 1652832000000 | 2824.46 |
| 1652918400000 | 2840.16 |
| 1653004800000 | 2842.27 |
| 1653264000000 | 2865.51 |
| 1653350400000 | 2745.28 |
| 1653436800000 | 2784.45 |
| 1653523200000 | 2844.82 |
| 1653609600000 | 2923.14 |
| 1653868800000 | 2948.92 |
| 1653955200000 | 2928.21 |
| 1654041600000 | 2905.09 |
| 1654128000000 | 2974.82 |
| 1654214400000 | 2916.91 |
| 1654473600000 | 2926.69 |
| 1654560000000 | 2934.9899 |
| 1654646400000 | 2949.78 |
| 1654732800000 | 2878.18 |
| 1654819200000 | 2791.43 |
| 1655078400000 | 2652.21 |
| 1655164800000 | 2636.02 |
| 1655251200000 | 2694.79 |
| 1655337600000 | 2606.4699 |
| 1655424000000 | 2616.04 |
| 1655683200000 | 2622.57 |
| 1655769600000 | 2680.61 |
| 1655856000000 | 2662.41 |
| 1655942400000 | 2675.23 |
| 1656028800000 | 2751.67 |
| 1656288000000 | 2753.51 |
| 1656374400000 | 2674.9899 |
| 1656460800000 | 2652.5 |
| 1656547200000 | 2596.34 |
| 1656633600000 | 2599.3 |
| 1656892800000 | 2605.7199 |
| 1656979200000 | 2662.82 |
| 1657065600000 | 2652.33 |
| 1657152000000 | 2714.01 |
| 1657238400000 | 2708.17 |
| 1657497600000 | 2611.29 |
| 1657584000000 | 2605.6 |
| 1657670400000 | 2606.91 |
| 1657756800000 | 2588.43 |
| 1657843200000 | 2650.67 |
| 1658102400000 | 2680.23 |
| 1658188800000 | 2733.92 |
| 1658275200000 | 2816.31 |
| 1658361600000 | 2859.56 |
| 1658448000000 | 2783.54 |
| 1658707200000 | 2761.56 |
| 1658793600000 | 2712.68 |
| 1658880000000 | 2786.15 |
| 1658966400000 | 2810.96 |
| 1659052800000 | 2809.23 |
| 1659312000000 | 2819.16 |
| 1659398400000 | 2812 |
| 1659484800000 | 2851.37 |
| 1659571200000 | 2884.14 |
| 1659657600000 | 2894.5 |
| 1659916800000 | 2883.38 |
| 1660003200000 | 2825.03 |
| 1660089600000 | 2923.16 |
| 1660176000000 | 2918.9899 |
| 1660262400000 | 2960.31 |
| 1660521600000 | 2982.11 |
| 1660608000000 | 2968.53 |
| 1660694400000 | 2923.8 |
| 1660780800000 | 2932.54 |
| 1660867200000 | 2859.26 |
| 1661126400000 | 2782.79 |
| 1661212800000 | 2738.2 |
| 1661299200000 | 2741.77 |
| 1661385600000 | 2802.03 |
| 1661472000000 | 2734.86 |
| 1661731200000 | 2686.57 |
| 1661817600000 | 2670.8 |
| 1661904000000 | 2674.92 |
| 1661990400000 | 2642.88 |
| 1662076800000 | 2608.52 |
| 1662336000000 | 2605.64 |
| 1662422400000 | 2577.26 |
| 1662508800000 | 2611.4699 |
| 1662595200000 | 2643.57 |
| 1662681600000 | 2708.32 |
| 1662940800000 | 2733.87 |
| 1663027200000 | 2640.7399 |
| 1663113600000 | 2631.67 |
| 1663200000000 | 2637.69 |
| 1663286400000 | 2599.81 |
| 1663545600000 | 2603.4899 |
| 1663632000000 | 2585.58 |
| 1663718400000 | 2547.7199 |
| 1663804800000 | 2507.52 |
| 1663891200000 | 2455.7199 |
| 1664150400000 | 2435.25 |
| 1664236800000 | 2463.8 |
| 1664323200000 | 2503.96 |
| 1664409600000 | 2445.05 |
| 1664496000000 | 2425.36 |
| 1664755200000 | 2451.54 |
| 1664841600000 | 2562.37 |
| 1664928000000 | 2556.33 |
| 1665014400000 | 2561.36 |
| 1665100800000 | 2470.11 |
| 1665360000000 | 2451.7199 |
| 1665446400000 | 2402.03 |
| 1665532800000 | 2406.36 |
| 1665619200000 | 2423.08 |
| 1665705600000 | 2403.2 |
| 1665964800000 | 2467.71 |
| 1666051200000 | 2501.77 |
| 1666137600000 | 2509.93 |
| 1666224000000 | 2519.2199 |
| 1666310400000 | 2517.26 |
| 1666569600000 | 2524.2199 |
| 1666656000000 | 2595.28 |
| 1666742400000 | 2591.26 |
| 1666828800000 | 2584.2 |
| 1666915200000 | 2610.19 |
| 1667174400000 | 2596.23 |
| 1667260800000 | 2600.51 |
| 1667347200000 | 2552.79 |
| 1667433600000 | 2514.85 |
| 1667520000000 | 2515.77 |
| 1667779200000 | 2547.6 |
| 1667865600000 | 2556.27 |
| 1667952000000 | 2467.2 |
| 1668038400000 | 2627.69 |
| 1668124800000 | 2740.92 |
| 1668384000000 | 2721.91 |
| 1668470400000 | 2795.94 |
| 1668556800000 | 2746.78 |
| 1668643200000 | 2716.26 |
| 1668729600000 | 2703.63 |
| 1668988800000 | 2657.18 |
| 1669075200000 | 2677.14 |
| 1669161600000 | 2714.2199 |
| 1669248000000 | 2732.2 |
| 1669334400000 | 2702.01 |
| 1669593600000 | 2661.15 |
| 1669680000000 | 2654.9899 |
| 1669766400000 | 2749.98 |
| 1669852800000 | 2802.93 |
| 1669939200000 | 2796.43 |
| 1670198400000 | 2768.54 |
| 1670284800000 | 2701.18 |
| 1670371200000 | 2682.16 |
| 1670457600000 | 2703.51 |
| 1670544000000 | 2725.36 |
| 1670803200000 | 2735.92 |
| 1670889600000 | 2774.68 |
| 1670976000000 | 2765.3 |
| 1671062400000 | 2645.8 |
| 1671148800000 | 2619.63 |
| 1671408000000 | 2581.88 |
| 1671494400000 | 2584.75 |
| 1671580800000 | 2625.03 |
| 1671667200000 | 2599.64 |
| 1671753600000 | 2586.07 |
| 1672099200000 | 2555.1 |
| 1672185600000 | 2535.07 |
| 1672272000000 | 2590.12 |
| 1672358400000 | 2595.78 |
| 1672617600000 | 2597.68 |
| 1672704000000 | 2594.7199 |
| 1672790400000 | 2634.25 |
| 1672876800000 | 2608.73 |
| 1672963200000 | 2642.59 |
| 1673222400000 | 2695.83 |
| 1673308800000 | 2727.4899 |
| 1673395200000 | 2748.87 |
| 1673481600000 | 2748.17 |
| 1673568000000 | 2762.44 |
| 1673827200000 | 2757.84 |
| 1673913600000 | 2763.46 |
| 1674000000000 | 2758.91 |
| 1674086400000 | 2722.71 |
| 1674172800000 | 2779.42 |
| 1674432000000 | 2846.1 |
| 1674518400000 | 2856.12 |
| 1674604800000 | 2864.01 |
| 1674691200000 | 2905.98 |
| 1674777600000 | 2937.6 |
| 1675036800000 | 2891.9899 |
| 1675123200000 | 2925.82 |
| 1675209600000 | 2970.6 |
| 1675296000000 | 3074.15 |
| 1675382400000 | 3026.71 |
| 1675641600000 | 2973.14 |
| 1675728000000 | 3018.45 |
| 1675814400000 | 2970.27 |
| 1675900800000 | 2972.79 |
| 1675987200000 | 2918.12 |
| 1676246400000 | 2936.23 |
| 1676332800000 | 2972.42 |
| 1676419200000 | 3031.4899 |
| 1676505600000 | 2999.68 |
| 1676592000000 | 2961.09 |
| 1676851200000 | 2974.01 |
| 1676937600000 | 2908.19 |
| 1677024000000 | 2888.7 |
| 1677110400000 | 2916.48 |
| 1677196800000 | 2867.08 |
| 1677456000000 | 2871.04 |
| 1677542400000 | 2870.29 |
| 1677628800000 | 2863.73 |
| 1677715200000 | 2885.7399 |
| 1677801600000 | 2933.58 |
| 1678060800000 | 2947.08 |
| 1678147200000 | 2930.01 |
| 1678233600000 | 2927.7 |
| 1678320000000 | 2880.57 |
| 1678406400000 | 2833.9899 |
| 1678665600000 | 2846.52 |
| 1678752000000 | 2876.26 |
| 1678838400000 | 2878.66 |
| 1678924800000 | 2946.14 |
| 1679011200000 | 2954.37 |
| 1679270400000 | 2942.91 |
| 1679356800000 | 2978.4899 |
| 1679443200000 | 2960.81 |
| 1679529600000 | 3034.14 |
| 1679616000000 | 3047.69 |
| 1679875200000 | 3037.54 |
| 1679961600000 | 3008.87 |
| 1680048000000 | 3048.42 |
| 1680134400000 | 3066.41 |
| 1680220800000 | 3106.9699 |
| 1680480000000 | 3120.07 |
| 1680566400000 | 3129.25 |
| 1680652800000 | 3083.84 |
| 1680739200000 | 3080.93 |
| 1681171200000 | 3081.7 |
| 1681257600000 | 3056.57 |
| 1681344000000 | 3097.81 |
| 1681430400000 | 3093.2 |
| 1681689600000 | 3081.86 |
| 1681776000000 | 3098.48 |
| 1681862400000 | 3074.42 |
| 1681948800000 | 3061.93 |
| 1682035200000 | 3044.61 |
| 1682294400000 | 3048.4699 |
| 1682380800000 | 3008.21 |
| 1682467200000 | 2976.57 |
| 1682553600000 | 3006.27 |
| 1682640000000 | 3004.07 |
| 1682899200000 | 3003.9 |
| 1682985600000 | 2967.82 |
| 1683072000000 | 2949.73 |
| 1683158400000 | 2953.16 |
| 1683244800000 | 3000.53 |
| 1683504000000 | 3035.6 |
| 1683590400000 | 3021.09 |
| 1683676800000 | 3045.58 |
| 1683763200000 | 3047.92 |
| 1683849600000 | 3024.69 |
| 1684108800000 | 3049.01 |
| 1684195200000 | 3053.65 |
| 1684281600000 | 3085.7399 |
| 1684368000000 | 3159.41 |
| 1684454400000 | 3151.56 |
| 1684713600000 | 3168.76 |
| 1684800000000 | 3136.3 |
| 1684886400000 | 3111.95 |
| 1684972800000 | 3173.18 |
| 1685059200000 | 3238.41 |
| 1685318400000 | 3237.02 |
| 1685404800000 | 3269.96 |
| 1685491200000 | 3236.15 |
| 1685577600000 | 3281.25 |
| 1685664000000 | 3295.43 |
| 1685923200000 | 3308.16 |
| 1686009600000 | 3311.83 |
| 1686096000000 | 3274.54 |
| 1686182400000 | 3288.89 |
| 1686268800000 | 3319.09 |
| 1686528000000 | 3349.43 |
| 1686614400000 | 3393.62 |
| 1686700800000 | 3406.57 |
| 1686787200000 | 3421.55 |
| 1686873600000 | 3415.15 |
| 1687132800000 | 3409.51 |
| 1687219200000 | 3375.42 |
| 1687305600000 | 3314.66 |
| 1687392000000 | 3326.33 |
| 1687478400000 | 3293.23 |
| 1687737600000 | 3289.01 |
| 1687824000000 | 3336.51 |
| 1687910400000 | 3363.37 |
| 1687996800000 | 3346.65 |
| 1688083200000 | 3372.59 |
| 1688342400000 | 3396.78 |
| 1688428800000 | 3403.67 |
| 1688515200000 | 3380.32 |
| 1688601600000 | 3321.01 |
| 1688688000000 | 3323.56 |
| 1688947200000 | 3336.3 |
| 1689033600000 | 3435.13 |
| 1689120000000 | 3493.27 |
| 1689206400000 | 3553.99 |
| 1689292800000 | 3554.25 |
| 1689552000000 | 3599.31 |
| 1689638400000 | 3607.99 |
| 1689724800000 | 3596.95 |
| 1689811200000 | 3503.22 |
| 1689897600000 | 3482.45 |
| 1690156800000 | 3469.88 |
| 1690243200000 | 3462.68 |
| 1690329600000 | 3452.71 |
| 1690416000000 | 3456.58 |
| 1690502400000 | 3520.75 |
| 1690761600000 | 3555.81 |
| 1690848000000 | 3546.85 |
| 1690934400000 | 3433.12 |
| 1691020800000 | 3418.78 |
| 1691107200000 | 3411.43 |
| 1691366400000 | 3420.49 |
| 1691452800000 | 3372.2 |
| 1691539200000 | 3314.05 |
| 1691625600000 | 3299.75 |
| 1691712000000 | 3259.4699 |
| 1691971200000 | 3279.1 |
| 1692057600000 | 3258.12 |
| 1692144000000 | 3227.34 |
| 1692230400000 | 3188.61 |
| 1692316800000 | 3179.89 |
| 1692576000000 | 3205.16 |
| 1692662400000 | 3219.29 |
| 1692748800000 | 3273.67 |
| 1692835200000 | 3239.79 |
| 1692921600000 | 3231.56 |
| 1693180800000 | 3255.56 |
| 1693267200000 | 3314.36 |
| 1693353600000 | 3336.68 |
| 1693440000000 | 3345.65 |
| 1693526400000 | 3370.22 |
| 1693785600000 | 3375.66 |
| 1693872000000 | 3375.32 |
| 1693958400000 | 3352.51 |
| 1694044800000 | 3339.14 |
| 1694131200000 | 3319.7199 |
| 1694390400000 | 3331.32 |
| 1694476800000 | 3315.42 |
| 1694563200000 | 3288.17 |
| 1694649600000 | 3303.68 |
| 1694736000000 | 3282.88 |
| 1694995200000 | 3262.86 |
| 1695081600000 | 3257.09 |
| 1695168000000 | 3224.36 |
| 1695254400000 | 3151.17 |
| 1695340800000 | 3170.35 |
| 1695600000000 | 3173.2199 |
| 1695686400000 | 3135.09 |
| 1695772800000 | 3142.17 |
| 1695859200000 | 3158.8 |
| 1695945600000 | 3198.03 |
| 1696204800000 | 3198.2 |
| 1696291200000 | 3158.18 |
| 1696377600000 | 3172.87 |
| 1696464000000 | 3176.32 |
| 1696550400000 | 3219.14 |
| 1696809600000 | 3228.77 |
| 1696896000000 | 3269.96 |
| 1696982400000 | 3276.42 |
| 1697068800000 | 3274.38 |
| 1697155200000 | 3212.2 |
| 1697414400000 | 3230.7399 |
| 1697500800000 | 3232.81 |
| 1697587200000 | 3171.77 |
| 1697673600000 | 3183.17 |
| 1697760000000 | 3157.19 |
| 1698019200000 | 3162.05 |
| 1698105600000 | 3220.02 |
| 1698192000000 | 3161.7199 |
| 1698278400000 | 3089.9899 |
| 1698364800000 | 3104.92 |
| 1698624000000 | 3151 |
| 1698710400000 | 3173.26 |
| 1698796800000 | 3215.13 |
| 1698883200000 | 3315.23 |
| 1698969600000 | 3390.55 |
| 1699228800000 | 3402.79 |
| 1699315200000 | 3414.86 |
| 1699401600000 | 3468.04 |
| 1699488000000 | 3484.1 |
| 1699574400000 | 3460.57 |
| 1699833600000 | 3476.68 |
| 1699920000000 | 3538.38 |
| 1700006400000 | 3574.74 |
| 1700092800000 | 3549.76 |
| 1700179200000 | 3562.46 |
| 1700438400000 | 3609.13 |
| 1700524800000 | 3586.81 |
| 1700611200000 | 3592.14 |
| 1700697600000 | 3594.2 |
| 1700784000000 | 3589.85 |
| 1701043200000 | 3602.81 |
| 1701129600000 | 3624.93 |
| 1701216000000 | 3647.06 |
| 1701302400000 | 3653.35 |
| 1701388800000 | 3650.96 |
| 1701648000000 | 3646.86 |
| 1701734400000 | 3633.94 |
| 1701820800000 | 3635.16 |
| 1701907200000 | 3656.75 |
| 1701993600000 | 3693.41 |
| 1702252800000 | 3697.34 |
| 1702339200000 | 3734.32 |
| 1702425600000 | 3783.81 |
| 1702512000000 | 3832.92 |
| 1702598400000 | 3819.39 |
| 1702857600000 | 3816.98 |
| 1702944000000 | 3852.99 |
| 1703030400000 | 3810.05 |
| 1703116800000 | 3840.16 |
| 1703203200000 | 3820.55 |
| 1703635200000 | 3887.12 |
| 1703721600000 | 3891.53 |
| 1703808000000 | 3861.63 |
| 1704153600000 | 3781.37 |
| 1704240000000 | 3713.65 |
| 1704326400000 | 3717.74 |
| 1704412800000 | 3714.04 |
| 1704672000000 | 3773.01 |
| 1704758400000 | 3789.15 |
| 1704844800000 | 3792.4 |
| 1704931200000 | 3808.7 |
| 1705017600000 | 3800.63 |
| 1705276800000 | 3794.01 |
| 1705363200000 | 3743.36 |
| 1705449600000 | 3693.08 |
| 1705536000000 | 3743.17 |
| 1705622400000 | 3797.83 |
| 1705881600000 | 3826.2 |
| 1705968000000 | 3832.06 |
| 1706054400000 | 3878.33 |
| 1706140800000 | 3892.35 |
| 1706227200000 | 3863.23 |
| 1706486400000 | 3910.65 |
| 1706572800000 | 3871.55 |
| 1706659200000 | 3827.75 |
| 1706745600000 | 3842.93 |
| 1706832000000 | 3909.57 |
| 1707091200000 | 3889.8 |
| 1707177600000 | 3930.69 |
| 1707264000000 | 3914.96 |
| 1707350400000 | 3913.95 |
| 1707436800000 | 3909.07 |
| 1707696000000 | 3901.75 |
| 1707782400000 | 3873.02 |
| 1707868800000 | 3938.88 |
| 1707955200000 | 3963.47 |
| 1708041600000 | 3952.55 |
| 1708300800000 | 3929.07 |
| 1708387200000 | 3873.24 |
| 1708473600000 | 3860.93 |
| 1708560000000 | 3967.82 |
| 1708646400000 | 3975.85 |
| 1708905600000 | 3979.5 |
| 1708992000000 | 4006.53 |
| 1709078400000 | 3979.48 |
| 1709164800000 | 4034.46 |
| 1709251200000 | 4083.43 |
| 1709510400000 | 4085.4 |
| 1709596800000 | 4036.02 |
| 1709683200000 | 4063.76 |
| 1709769600000 | 4107.74 |
| 1709856000000 | 4088.29 |
| 1710115200000 | 4079.34 |
| 1710201600000 | 4138.85 |
| 1710288000000 | 4125.16 |
| 1710374400000 | 4061.53 |
| 1710460800000 | 4023.87 |
| 1710720000000 | 4036.72 |
| 1710806400000 | 4032.5 |
| 1710892800000 | 4064.83 |
| 1710979200000 | 4088.98 |
| 1711065600000 | 4080.79 |
| 1711324800000 | 4061.62 |
| 1711411200000 | 4070.26 |
| 1711497600000 | 4056.3 |
| 1711584000000 | 4054.89 |
| 1712016000000 | 4046.03 |
| 1712102400000 | 4051.67 |
| 1712188800000 | 4010.91 |
| 1712275200000 | 4035.85 |
| 1712534400000 | 4037.76 |
| 1712620800000 | 4043.2 |
| 1712707200000 | 4018.58 |
| 1712793600000 | 4046.85 |
| 1712880000000 | 3992.84 |
| 1713139200000 | 3893.9 |
| 1713225600000 | 3865.95 |
| 1713312000000 | 3830.46 |
| 1713398400000 | 3846.67 |
| 1713484800000 | 3709.8 |
| 1713744000000 | 3733.22 |
| 1713830400000 | 3825.97 |
| 1713916800000 | 3811.09 |
| 1714003200000 | 3816.99 |
| 1714089600000 | 3898.2 |
| 1714348800000 | 3912.34 |
| 1714435200000 | 3870.81 |
| 1714521600000 | 3880.98 |
| 1714608000000 | 3945.85 |
| 1714694400000 | 4018.35 |
| 1714953600000 | 4068.76 |
| 1715040000000 | 4090.71 |
| 1715126400000 | 4068.74 |
| 1715212800000 | 4045.3 |
| 1715299200000 | 4052.05 |
| 1715558400000 | 4057.36 |
| 1715644800000 | 4095.91 |
| 1715731200000 | 4162.9 |
| 1715817600000 | 4195.62 |
| 1715904000000 | 4194.34 |
| 1716163200000 | 4237.03 |
| 1716249600000 | 4207.62 |
| 1716336000000 | 4213.56 |
| 1716422400000 | 4209.21 |
| 1716508800000 | 4235.02 |
| 1716768000000 | 4267.29 |
| 1716854400000 | 4301.54 |
| 1716940800000 | 4271.96 |
| 1717027200000 | 4243.97 |
| 1717113600000 | 4235.12 |
| 1717372800000 | 4307.2299 |
| 1717459200000 | 4323.4 |
| 1717545600000 | 4382.16 |
| 1717632000000 | 4394.1 |
| 1717718400000 | 4368.29 |
| 1717977600000 | 4339.26 |
| 1718064000000 | 4331.83 |
| 1718150400000 | 4386.9399 |
| 1718236800000 | 4392.49 |
| 1718323200000 | 4409.89 |
| 1718582400000 | 4413.21 |
| 1718668800000 | 4451.88 |
| 1718755200000 | 4488.6 |
| 1718841600000 | 4466.58 |
| 1718928000000 | 4445.71 |
| 1719187200000 | 4401.79 |
| 1719273600000 | 4442.78 |
| 1719360000000 | 4453.03 |
| 1719446400000 | 4432.95 |
| 1719532800000 | 4433.78 |
| 1719792000000 | 4421.55 |
| 1719878400000 | 4437.51 |
| 1719964800000 | 4463.71 |
| 1720051200000 | 4475.22 |
| 1720137600000 | 4511.12 |
| 1720396800000 | 4538.25 |
| 1720483200000 | 4564.71 |
| 1720569600000 | 4573.37 |
| 1720656000000 | 4559.3 |
| 1720742400000 | 4560.32 |
| 1721001600000 | 4570.99 |
| 1721088000000 | 4556.6 |
| 1721174400000 | 4466.05 |
| 1721260800000 | 4432.51 |
| 1721347200000 | 4370.11 |
| 1721606400000 | 4404.08 |
| 1721692800000 | 4428.32 |
| 1721779200000 | 4322 |
| 1721865600000 | 4281.06 |
| 1721952000000 | 4298.65 |
| 1722211200000 | 4310.2 |
| 1722297600000 | 4290.06 |
| 1722384000000 | 4359.86 |
| 1722470400000 | 4251.83 |
| 1722556800000 | 4130.03 |
| 1722816000000 | 3941.3 |
| 1722902400000 | 4016.68 |
| 1722988800000 | 4012.17 |
| 1723075200000 | 4090.42 |
| 1723161600000 | 4148.5 |
| 1723420800000 | 4165.49 |
| 1723507200000 | 4237.77 |
| 1723593600000 | 4271.04 |
| 1723680000000 | 4319.82 |
| 1723766400000 | 4379.37 |
| 1724025600000 | 4454.68 |
| 1724112000000 | 4466.9 |
| 1724198400000 | 4497.2299 |
| 1724284800000 | 4496.65 |
| 1724371200000 | 4534.75 |
| 1724630400000 | 4519.63 |
| 1724716800000 | 4529.83 |
| 1724803200000 | 4486.7299 |
| 1724889600000 | 4482.1 |
| 1724976000000 | 4515.64 |
| 1725235200000 | 4499.42 |
| 1725321600000 | 4380.5 |
| 1725408000000 | 4336.18 |
| 1725494400000 | 4342.04 |
| 1725580800000 | 4297.96 |
| 1725840000000 | 4295.64 |
| 1725926400000 | 4303.41 |
| 1726012800000 | 4346.78 |
| 1726099200000 | 4399.65 |
| 1726185600000 | 4421.41 |
| 1726444800000 | 4419.46 |
| 1726531200000 | 4424.43 |
| 1726617600000 | 4413.52 |
| 1726704000000 | 4500.72 |
| 1726790400000 | 4477.97 |
| 1727049600000 | 4492.7 |
| 1727136000000 | 4577.79 |
| 1727222400000 | 4574.26 |
| 1727308800000 | 4629.77 |
| 1727395200000 | 4642.4399 |
| 1727654400000 | 4610.24 |
| 1727740800000 | 4567.79 |
| 1727827200000 | 4582.05 |
| 1727913600000 | 4576.47 |
| 1728000000000 | 4613.21 |
| 1728259200000 | 4623.77 |
| 1728345600000 | 4615.35 |
| 1728432000000 | 4625.7299 |
| 1728518400000 | 4619.54 |
| 1728604800000 | 4644.15 |
| 1728864000000 | 4638.4799 |
| 1728950400000 | 4613.65 |
| 1729036800000 | 4590.79 |
| 1729123200000 | 4581.6 |
| 1729209600000 | 4661.1899 |
| 1729468800000 | 4683.86 |
| 1729555200000 | 4652.47 |
| 1729641600000 | 4634.28 |
| 1729728000000 | 4645.18 |
| 1729814400000 | 4674.1899 |
| 1730073600000 | 4702.55 |
| 1730160000000 | 4743.51 |
| 1730246400000 | 4723.1899 |
| 1730332800000 | 4706.74 |
| 1730419200000 | 4706.75 |
| 1730678400000 | 4706.55 |
| 1730764800000 | 4754.02 |
| 1730851200000 | 4813.12 |
| 1730937600000 | 4907.03 |
| 1731024000000 | 4866.42 |
| 1731283200000 | 4903.84 |
| 1731369600000 | 4878.82 |
| 1731456000000 | 4863.78 |
| 1731542400000 | 4849.28 |
| 1731628800000 | 4783.06 |
| 1731888000000 | 4821.2299 |
| 1731974400000 | 4882.58 |
| 1732060800000 | 4879.21 |
| 1732147200000 | 4909.9 |
| 1732233600000 | 4943.27 |
| 1732492800000 | 4948.64 |
| 1732579200000 | 4927.85 |
| 1732665600000 | 4938.68 |
| 1732752000000 | 4937.45 |
| 1732838400000 | 4960.33 |
| 1733097600000 | 5028.95 |
| 1733184000000 | 5097.36 |
| 1733270400000 | 5144.24 |
| 1733356800000 | 5153.29 |
| 1733443200000 | 5167.67 |
| 1733702400000 | 5126.55 |
| 1733788800000 | 5076.33 |
| 1733875200000 | 5114.45 |
| 1733961600000 | 5118.41 |
| 1734048000000 | 5084.38 |
| 1734307200000 | 5084.74 |
| 1734393600000 | 5088.74 |
| 1734480000000 | 4987.11 |
| 1734566400000 | 4958.85 |
| 1734652800000 | 4994.54 |
| 1734912000000 | 4994.87 |
| 1734998400000 | 5043.76 |
| 1735257600000 | 5047.75 |
| 1735516800000 | 5003.72 |
| 1735603200000 | 4962.1 |
| 1735776000000 | 4966.47 |
| 1735862400000 | 5066.2299 |
| 1736121600000 | 5132.45 |
| 1736208000000 | 5052.2 |
| 1736294400000 | 5011.11 |
| 1736380800000 | 5017.85 |
| 1736467200000 | 4934.24 |
| 1736726400000 | 4879.3 |
| 1736812800000 | 4884.33 |
| 1736899200000 | 4982.36 |
| 1736985600000 | 4988.4 |
| 1737072000000 | 5001.31 |
| 1737331200000 | 5002.28 |
| 1737417600000 | 5051.71 |
| 1737504000000 | 5088.99 |
| 1737590400000 | 5070.22 |
| 1737676800000 | 5111.56 |
| 1737936000000 | 5063.16 |
| 1738022400000 | 5164.84 |
| 1738108800000 | 5194.68 |
| 1738195200000 | 5221.92 |
| 1738281600000 | 5192.09 |
| 1738540800000 | 5154.59 |
| 1738627200000 | 5285.38 |
| 1738713600000 | 5363.15 |
| 1738800000000 | 5382.37 |
| 1738886400000 | 5438.14 |
| 1739145600000 | 5505.06 |
| 1739232000000 | 5467.66 |
| 1739318400000 | 5488.45 |
| 1739404800000 | 5452.97 |
| 1739491200000 | 5513.08 |
| 1739750400000 | 5535.66 |
| 1739836800000 | 5572.09 |
| 1739923200000 | 5586.71 |
| 1740009600000 | 5542.58 |
| 1740096000000 | 5502.2 |
| 1740355200000 | 5484.1 |
| 1740441600000 | 5424.08 |
| 1740528000000 | 5461.28 |
| 1740614400000 | 5335.54 |
| 1740700800000 | 5315.37 |
| 1740960000000 | 5234.03 |
| 1741046400000 | 5228.93 |
| 1741132800000 | 5314.71 |
| 1741219200000 | 5208.2299 |
| 1741305600000 | 5144.29 |
| 1741564800000 | 4968.96 |
| 1741651200000 | 4980.51 |
| 1741737600000 | 5032.17 |
| 1741824000000 | 4964.42 |
| 1741910400000 | 5065.54 |
| 1742169600000 | 5162.88 |
| 1742256000000 | 5122.9 |
| 1742342400000 | 5198.97 |
| 1742428800000 | 5193.85 |
| 1742515200000 | 5217.52 |
| 1742774400000 | 5300.11 |
| 1742860800000 | 5319.2 |
| 1742947200000 | 5241.25 |
| 1743033600000 | 5176.95 |
| 1743120000000 | 5073.93 |
| 1743379200000 | 4960.83 |
| 1743465600000 | 4989.07 |
| 1743552000000 | 4998.33 |
| 1743638400000 | 4844.6 |
| 1743724800000 | 4616.51 |
| 1743984000000 | 4393.75 |
| 1744070400000 | 4411.42 |
| 1744156800000 | 4703.51 |
| 1744243200000 | 4739.51 |
| 1744329600000 | 4798.06 |
| 1744588800000 | 4844.2299 |
| 1744675200000 | 4890.14 |
| 1744761600000 | 4786.38 |
| 1744848000000 | 4832.51 |
| 1745280000000 | 4896.78 |
| 1745366400000 | 5014.08 |
| 1745452800000 | 5118.76 |
| 1745539200000 | 5169.29 |
| 1745798400000 | 5170.17 |
| 1745884800000 | 5186.7 |
| 1745971200000 | 5241.67 |
| 1746057600000 | 5243.06 |
| 1746144000000 | 5392.35 |
| 1746403200000 | 5389.5 |
| 1746489600000 | 5362.63 |
| 1746576000000 | 5372.79 |
| 1746662400000 | 5380.5 |
| 1746748800000 | 5419.38 |
| 1747008000000 | 5468.3 |
| 1747094400000 | 5515.37 |
| 1747180800000 | 5572.93 |
| 1747267200000 | 5578.79 |
| 1747353600000 | 5616.81 |
| 1747612800000 | 5617.7299 |
| 1747699200000 | 5649.42 |
| 1747785600000 | 5590.28 |
| 1747872000000 | 5542.08 |
| 1747958400000 | 5545.88 |
| 1748217600000 | 5543.55 |
| 1748304000000 | 5605.97 |
| 1748390400000 | 5609.1 |
| 1748476800000 | 5577.9 |
| 1748563200000 | 5574.58 |
| 1748822400000 | 5630.52 |
| 1748908800000 | 5645.27 |
| 1748995200000 | 5729.9399 |
| 1749081600000 | 5732.99 |
| 1749168000000 | 5737.92 |
| 1749427200000 | 5745.52 |
| 1749513600000 | 5753.6 |
| 1749600000000 | 5760.26 |
| 1749686400000 | 5726.58 |
| 1749772800000 | 5682.53 |
| 1750032000000 | 5807.68 |
| 1750118400000 | 5804.56 |
| 1750204800000 | 5851.82 |
| 1750291200000 | 5826.5 |
| 1750377600000 | 5822.59 |
| 1750636800000 | 5828.07 |
| 1750723200000 | 5984.56 |
| 1750809600000 | 5992.43 |
| 1750896000000 | 6036.01 |
| 1750982400000 | 6097.7 |
| 1751241600000 | 6149.95 |
| 1751328000000 | 6083.4399 |
| 1751414400000 | 6084.38 |
| 1751500800000 | 6099.05 |
| 1751587200000 | 6097.2299 |
| 1751846400000 | 6059.29 |
| 1751932800000 | 6052.11 |
| 1752019200000 | 6064.03 |
| 1752105600000 | 6042.7299 |
| 1752192000000 | 6021.63 |
| 1752451200000 | 6044.63 |
| 1752537600000 | 6103.7 |
| 1752624000000 | 6142.1 |
| 1752710400000 | 6196.37 |
| 1752796800000 | 6193.93 |
| 1753056000000 | 6211.86 |
| 1753142400000 | 6164.61 |
| 1753228800000 | 6200.18 |
| 1753315200000 | 6217.47 |
| 1753401600000 | 6211.74 |
| 1753660800000 | 6267.46 |
| 1753747200000 | 6171.74 |
| 1753833600000 | 6246.99 |
| 1753920000000 | 6233.6899 |
| 1754006400000 | 6164.34 |
| 1754265600000 | 6322.86 |
| 1754352000000 | 6287.87 |
| 1754438400000 | 6341.01 |
| 1754524800000 | 6387.59 |
| 1754611200000 | 6308.89 |
| 1754870400000 | 6301.9399 |
| 1754956800000 | 6360.81 |
| 1755043200000 | 6439.77 |
| 1755129600000 | 6408.35 |
| 1755216000000 | 6404.33 |
| 1755475200000 | 6431.27 |
| 1755561600000 | 6311.09 |
| 1755648000000 | 6262.61 |
| 1755734400000 | 6234.17 |
| 1755820800000 | 6326.46 |
| 1756080000000 | 6345.1899 |
| 1756166400000 | 6340.7299 |
| 1756252800000 | 6333.38 |
| 1756339200000 | 6384.96 |
| 1756425600000 | 6321.36 |
| 1756684800000 | 6300.13 |
| 1756771200000 | 6302.27 |
| 1756857600000 | 6320.29 |
| 1756944000000 | 6327.56 |
| 1757030400000 | 6316.91 |
| 1757289600000 | 6363.55 |
| 1757376000000 | 6401.36 |
| 1757462400000 | 6392.87 |
| 1757548800000 | 6401.4399 |
| 1757635200000 | 6415.72 |
| 1757894400000 | 6475.03 |
| 1757980800000 | 6489.12 |
| 1758067200000 | 6501.65 |
| 1758153600000 | 6511.07 |
| 1758240000000 | 6499.57 |
| 1758499200000 | 6566.38 |
| 1758585600000 | 6508.06 |
| 1758672000000 | 6464.34 |
| 1758758400000 | 6477.03 |
| 1758844800000 | 6505.43 |
| 1759104000000 | 6578.29 |
| 1759190400000 | 6546.35 |
| 1759276800000 | 6523.15 |
| 1759363200000 | 6585.02 |
| 1759449600000 | 6546.52 |
| 1759708800000 | 6643.34 |
| 1759795200000 | 6632.93 |
| 1759881600000 | 6722.14 |
| 1759968000000 | 6713.74 |
| 1760054400000 | 6557.21 |
| 1760313600000 | 6573.89 |
| 1760400000000 | 6539.29 |
| 1760486400000 | 6670.09 |
| 1760572800000 | 6609.9399 |
| 1760659200000 | 6591 |
| 1760918400000 | 6695.93 |
| 1761004800000 | 6712.96 |
| 1761091200000 | 6596.96 |
| 1761177600000 | 6611.46 |
| 1761264000000 | 6672.14 |
| 1761523200000 | 6768.03 |
| 1761609600000 | 6738.54 |
| 1761696000000 | 6728.19 |
| 1761782400000 | 6597.11 |
| 1761868800000 | 6679.9799 |
| 1762128000000 | 6691.2299 |
| 1762214400000 | 6522.35 |
| 1762300800000 | 6474.14 |
| 1762387200000 | 6362.6899 |
| 1762473600000 | 6322.43 |
| 1762732800000 | 6417.18 |
| 1762819200000 | 6441.01 |
| 1762905600000 | 6498.1899 |
| 1762992000000 | 6385.81 |
| 1763078400000 | 6315.55 |
| 1763337600000 | 6232.49 |
| 1763424000000 | 6155.29 |
| 1763510400000 | 6080.58 |
| 1763596800000 | 5958.24 |
| 1763683200000 | 5940.4799 |
| 1763942400000 | 6038.34 |
| 1764028800000 | 6063.96 |
| 1764115200000 | 6123.46 |
| 1764201600000 | 6143.31 |
| 1764288000000 | 6168.06 |
| STOXX Global Digital Entertainment and Education | STOXX Global Total Market | |
|---|---|---|
| 2018 | -6.8263012541654 | -11.768326825023 |
| 2019 | 39.718289456048 | 23.82413369387 |
| 2020 | 71.361376523413 | 13.97891395064 |
| 2021 | -0.64866507311841 | 17.653532639283 |
| 2022 | -36.947576770929 | -20.138042407809 |
| 2023 | 49.691842400353 | 20.655526301174 |
| 2024 | 28.874204830308 | 14.787202196096 |
| 2025 | 43.262524537152 | 23.2190395965 |
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.