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 (EUR bn) | Components (EUR bn) | Component weight (%) | Turnover (%) | |||||
|---|---|---|---|---|---|---|---|---|---|
| Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
| STOXX Global Digital Entertainment and Education | N/A | 11.5 | 0.1 | 0.0 | 1.2 | 0.0 | 10.1 | 0.0 | 17.0 |
| STOXX Global Total Market | 105,247.4 | 90,339.9 | 7.3 | 0.6 | 4,280.7 | 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 | 3.9 | 21.2 | 34.0 | 124.4 | 107.5 | N/A | N/A | 34.7 | 31.3 | 15.9 |
| STOXX Global Total Market | 4.0 | 8.0 | 14.5 | 51.1 | 99.5 | N/A | N/A | 14.8 | 14.9 | 15.0 |
| Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
| STOXX Global Digital Entertainment and Education | N/A | N/A | 19.1 | 18.3 | 20.7 | N/A | N/A | 1.4 | 1.3 | 0.6 |
| STOXX Global Total Market | N/A | N/A | 14.8 | 12.5 | 13.3 | N/A | N/A | 0.7 | 0.9 | 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 | 1.4 | 1.1 | 1.1 | 1.2 | 1.2 | -0.1 | 1.3 | 1.5 | 1.3 | 0.1 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(EUR, Net Return), all data as of October 31, 2025
THEME INDICES
STOXX Global Digital Entertainment and Education
Fundamentals
| Index | Price/earnings incl. negative | Price/earnings excl. negative | Price/book | Dividend yield (%)3 | Price/sales | Price/cash flow | ||
|---|---|---|---|---|---|---|---|---|
| Trailing | Projected | Trailing | Projected | Trailing | Trailing | Trailing | ||
| STOXX Global Digital Entertainment and Education | 116.7 | 31.7 | 43.5 | 28.8 | 5.3 | 0.6 | 3.4 | 30.0 |
| STOXX Global Total Market | -3.4 | 21.2 | 22.1 | 20.4 | 3.1 | 1.6 | 2.0 | 2.4 |
Performance and annual returns
| STOXX Global Digital Entertainment and Education | |
|---|---|
| 1434931200000 | 1000 |
| 1435017600000 | 1026.72 |
| 1435104000000 | 1022.32 |
| 1435190400000 | 1019.13 |
| 1435276800000 | 1019.51 |
| 1435536000000 | 996.64 |
| 1435622400000 | 996.47 |
| 1435708800000 | 1008.6 |
| 1435795200000 | 1008.31 |
| 1435881600000 | 1005.58 |
| 1436140800000 | 997.86 |
| 1436227200000 | 1013.51 |
| 1436313600000 | 987.19 |
| 1436400000000 | 995.94 |
| 1436486400000 | 993.12 |
| 1436745600000 | 1026.33 |
| 1436832000000 | 1023.25 |
| 1436918400000 | 1025.45 |
| 1437004800000 | 1059.23 |
| 1437091200000 | 1069.93 |
| 1437350400000 | 1067.71 |
| 1437436800000 | 1066.01 |
| 1437523200000 | 1055.63 |
| 1437609600000 | 1047.9 |
| 1437696000000 | 1047.37 |
| 1437955200000 | 1017.19 |
| 1438041600000 | 1028.43 |
| 1438128000000 | 1027.36 |
| 1438214400000 | 1039.17 |
| 1438300800000 | 1020.51 |
| 1438560000000 | 1018.37 |
| 1438646400000 | 1027.98 |
| 1438732800000 | 1047.25 |
| 1438819200000 | 1033.47 |
| 1438905600000 | 1034.53 |
| 1439164800000 | 1044.48 |
| 1439251200000 | 1031.74 |
| 1439337600000 | 1015.14 |
| 1439424000000 | 1019.55 |
| 1439510400000 | 1023.45 |
| 1439769600000 | 1028.09 |
| 1439856000000 | 1030.67 |
| 1439942400000 | 1021.45 |
| 1440028800000 | 977.45 |
| 1440115200000 | 919.94 |
| 1440374400000 | 862.25 |
| 1440460800000 | 872.37 |
| 1440547200000 | 913.17 |
| 1440633600000 | 950.42 |
| 1440720000000 | 964.83 |
| 1440979200000 | 961.39 |
| 1441065600000 | 926.03 |
| 1441152000000 | 940.54 |
| 1441238400000 | 948.92 |
| 1441324800000 | 938.82 |
| 1441584000000 | 932.77 |
| 1441670400000 | 936.63 |
| 1441756800000 | 950.26 |
| 1441843200000 | 950.79 |
| 1441929600000 | 947.56 |
| 1442188800000 | 943.68 |
| 1442275200000 | 951.28 |
| 1442361600000 | 960.74 |
| 1442448000000 | 959.81 |
| 1442534400000 | 950.72 |
| 1442793600000 | 963.26 |
| 1442880000000 | 957.6 |
| 1442966400000 | 955.16 |
| 1443052800000 | 943.92 |
| 1443139200000 | 949.4 |
| 1443398400000 | 928.69 |
| 1443484800000 | 911.28 |
| 1443571200000 | 943.98 |
| 1443657600000 | 944.4 |
| 1443744000000 | 948.99 |
| 1444003200000 | 973.98 |
| 1444089600000 | 968.63 |
| 1444176000000 | 983.58 |
| 1444262400000 | 987.82 |
| 1444348800000 | 986.88 |
| 1444608000000 | 989.75 |
| 1444694400000 | 987.33 |
| 1444780800000 | 981.15 |
| 1444867200000 | 994.11 |
| 1444953600000 | 1003.15 |
| 1445212800000 | 1013.96 |
| 1445299200000 | 1008.71 |
| 1445385600000 | 1005.9 |
| 1445472000000 | 1032.99 |
| 1445558400000 | 1068.2 |
| 1445817600000 | 1074.43 |
| 1445904000000 | 1070.56 |
| 1445990400000 | 1077.69 |
| 1446076800000 | 1075.61 |
| 1446163200000 | 1061.69 |
| 1446422400000 | 1067.68 |
| 1446508800000 | 1079.4 |
| 1446595200000 | 1099.46 |
| 1446681600000 | 1102.81 |
| 1446768000000 | 1112.22 |
| 1447027200000 | 1101.86 |
| 1447113600000 | 1101.27 |
| 1447200000000 | 1101.78 |
| 1447286400000 | 1091.79 |
| 1447372800000 | 1072.33 |
| 1447632000000 | 1077.43 |
| 1447718400000 | 1094.05 |
| 1447804800000 | 1108.32 |
| 1447891200000 | 1108.38 |
| 1447977600000 | 1129.19 |
| 1448236800000 | 1124.44 |
| 1448323200000 | 1121.35 |
| 1448409600000 | 1127.49 |
| 1448496000000 | 1128.72 |
| 1448582400000 | 1128.52 |
| 1448841600000 | 1121.82 |
| 1448928000000 | 1135.88 |
| 1449014400000 | 1134.11 |
| 1449100800000 | 1093.85 |
| 1449187200000 | 1105.31 |
| 1449446400000 | 1099.67 |
| 1449532800000 | 1098.73 |
| 1449619200000 | 1072.63 |
| 1449705600000 | 1075.33 |
| 1449792000000 | 1054.29 |
| 1450051200000 | 1055.45 |
| 1450137600000 | 1063.63 |
| 1450224000000 | 1078.38 |
| 1450310400000 | 1081.71 |
| 1450396800000 | 1061.34 |
| 1450656000000 | 1055.74 |
| 1450742400000 | 1055.37 |
| 1450828800000 | 1067.6 |
| 1450915200000 | 1059.78 |
| 1451260800000 | 1059.12 |
| 1451347200000 | 1076.05 |
| 1451433600000 | 1068.88 |
| 1451520000000 | 1064.54 |
| 1451865600000 | 1045.81 |
| 1451952000000 | 1049.5 |
| 1452038400000 | 1037.69 |
| 1452124800000 | 1002.55 |
| 1452211200000 | 992.14 |
| 1452470400000 | 1000.19 |
| 1452556800000 | 1002.69 |
| 1452643200000 | 978.9 |
| 1452729600000 | 983.43 |
| 1452816000000 | 953.59 |
| 1453075200000 | 958.7 |
| 1453161600000 | 967.37 |
| 1453248000000 | 954.8 |
| 1453334400000 | 951.68 |
| 1453420800000 | 980.61 |
| 1453680000000 | 973.3 |
| 1453766400000 | 969.28 |
| 1453852800000 | 951.89 |
| 1453939200000 | 958.85 |
| 1454025600000 | 988.38 |
| 1454284800000 | 999.18 |
| 1454371200000 | 974.36 |
| 1454457600000 | 955.03 |
| 1454544000000 | 945 |
| 1454630400000 | 914.88 |
| 1454889600000 | 904.29 |
| 1454976000000 | 883.84 |
| 1455062400000 | 897.56 |
| 1455148800000 | 882.64 |
| 1455235200000 | 887.16 |
| 1455494400000 | 908.82 |
| 1455580800000 | 923.32 |
| 1455667200000 | 941.48 |
| 1455753600000 | 947.88 |
| 1455840000000 | 949.27 |
| 1456099200000 | 973.94 |
| 1456185600000 | 962 |
| 1456272000000 | 970.32 |
| 1456358400000 | 978.11 |
| 1456444800000 | 979.95 |
| 1456704000000 | 983.7 |
| 1456790400000 | 1001.91 |
| 1456876800000 | 1014.57 |
| 1456963200000 | 1008.08 |
| 1457049600000 | 1008.93 |
| 1457308800000 | 998.31 |
| 1457395200000 | 986.86 |
| 1457481600000 | 996.2 |
| 1457568000000 | 986.28 |
| 1457654400000 | 998.28 |
| 1457913600000 | 1008.72 |
| 1458000000000 | 1008.36 |
| 1458086400000 | 1021.42 |
| 1458172800000 | 1002.82 |
| 1458259200000 | 1008.2 |
| 1458518400000 | 1010.51 |
| 1458604800000 | 1019.25 |
| 1458691200000 | 1018.61 |
| 1458777600000 | 1016.69 |
| 1459209600000 | 1033.43 |
| 1459296000000 | 1023.17 |
| 1459382400000 | 1019.37 |
| 1459468800000 | 1019.5 |
| 1459728000000 | 1019.75 |
| 1459814400000 | 1010.29 |
| 1459900800000 | 1016.88 |
| 1459987200000 | 1011.43 |
| 1460073600000 | 1007.69 |
| 1460332800000 | 1005.66 |
| 1460419200000 | 1021.03 |
| 1460505600000 | 1041.65 |
| 1460592000000 | 1048.55 |
| 1460678400000 | 1045.25 |
| 1460937600000 | 1034.23 |
| 1461024000000 | 1024.36 |
| 1461110400000 | 1032.65 |
| 1461196800000 | 1036.55 |
| 1461283200000 | 1021.47 |
| 1461542400000 | 1011.69 |
| 1461628800000 | 1005.24 |
| 1461715200000 | 990.83 |
| 1461801600000 | 982.23 |
| 1461888000000 | 969.11 |
| 1462147200000 | 968.55 |
| 1462233600000 | 961.81 |
| 1462320000000 | 961.02 |
| 1462406400000 | 966.08 |
| 1462492800000 | 973.01 |
| 1462752000000 | 969.86 |
| 1462838400000 | 976.79 |
| 1462924800000 | 979.49 |
| 1463011200000 | 983.91 |
| 1463097600000 | 1000.17 |
| 1463356800000 | 1007.45 |
| 1463443200000 | 1002.25 |
| 1463529600000 | 1012.84 |
| 1463616000000 | 1012.17 |
| 1463702400000 | 1018.86 |
| 1463961600000 | 1025.37 |
| 1464048000000 | 1040.45 |
| 1464134400000 | 1052.91 |
| 1464220800000 | 1057.41 |
| 1464307200000 | 1068.28 |
| 1464566400000 | 1065.81 |
| 1464652800000 | 1071.66 |
| 1464739200000 | 1067.42 |
| 1464825600000 | 1068.63 |
| 1464912000000 | 1052.81 |
| 1465171200000 | 1052.93 |
| 1465257600000 | 1058.7 |
| 1465344000000 | 1055.75 |
| 1465430400000 | 1062.96 |
| 1465516800000 | 1048.59 |
| 1465776000000 | 1031.43 |
| 1465862400000 | 1042.31 |
| 1465948800000 | 1044.26 |
| 1466035200000 | 1052.68 |
| 1466121600000 | 1036.89 |
| 1466380800000 | 1042.49 |
| 1466467200000 | 1052.67 |
| 1466553600000 | 1043.55 |
| 1466640000000 | 1049.12 |
| 1466726400000 | 1029.48 |
| 1466985600000 | 1027.37 |
| 1467072000000 | 1036.92 |
| 1467158400000 | 1055.98 |
| 1467244800000 | 1071.26 |
| 1467331200000 | 1079.24 |
| 1467590400000 | 1081.15 |
| 1467676800000 | 1084.24 |
| 1467763200000 | 1085.08 |
| 1467849600000 | 1094.91 |
| 1467936000000 | 1117.36 |
| 1468195200000 | 1140.62 |
| 1468281600000 | 1150.24 |
| 1468368000000 | 1138.8 |
| 1468454400000 | 1158.35 |
| 1468540800000 | 1169.23 |
| 1468800000000 | 1177.1 |
| 1468886400000 | 1187.94 |
| 1468972800000 | 1181.64 |
| 1469059200000 | 1177.45 |
| 1469145600000 | 1181.84 |
| 1469404800000 | 1166.8 |
| 1469491200000 | 1173.2 |
| 1469577600000 | 1165.59 |
| 1469664000000 | 1153.65 |
| 1469750400000 | 1154.49 |
| 1470009600000 | 1162.5 |
| 1470096000000 | 1152.27 |
| 1470182400000 | 1159.93 |
| 1470268800000 | 1170.8 |
| 1470355200000 | 1187.97 |
| 1470614400000 | 1190.43 |
| 1470700800000 | 1198.44 |
| 1470787200000 | 1194.41 |
| 1470873600000 | 1197.39 |
| 1470960000000 | 1196.91 |
| 1471219200000 | 1199.52 |
| 1471305600000 | 1184.84 |
| 1471392000000 | 1184.93 |
| 1471478400000 | 1184.65 |
| 1471564800000 | 1182.27 |
| 1471824000000 | 1182.15 |
| 1471910400000 | 1188.91 |
| 1471996800000 | 1187.77 |
| 1472083200000 | 1185 |
| 1472169600000 | 1181.76 |
| 1472428800000 | 1194.97 |
| 1472515200000 | 1194.26 |
| 1472601600000 | 1194.28 |
| 1472688000000 | 1196.71 |
| 1472774400000 | 1205.32 |
| 1473033600000 | 1211.01 |
| 1473120000000 | 1217.59 |
| 1473206400000 | 1221.84 |
| 1473292800000 | 1225.36 |
| 1473379200000 | 1201.3 |
| 1473638400000 | 1197.64 |
| 1473724800000 | 1187.46 |
| 1473811200000 | 1191.99 |
| 1473897600000 | 1210.82 |
| 1473984000000 | 1221.5 |
| 1474243200000 | 1221 |
| 1474329600000 | 1226.21 |
| 1474416000000 | 1240.81 |
| 1474502400000 | 1235.8 |
| 1474588800000 | 1241.74 |
| 1474848000000 | 1228.85 |
| 1474934400000 | 1252.7 |
| 1475020800000 | 1254.14 |
| 1475107200000 | 1245.76 |
| 1475193600000 | 1247.15 |
| 1475452800000 | 1255.16 |
| 1475539200000 | 1257.12 |
| 1475625600000 | 1261.48 |
| 1475712000000 | 1253.35 |
| 1475798400000 | 1250.69 |
| 1476057600000 | 1248.9 |
| 1476144000000 | 1240.15 |
| 1476230400000 | 1239.77 |
| 1476316800000 | 1235.8 |
| 1476403200000 | 1243.22 |
| 1476662400000 | 1240.44 |
| 1476748800000 | 1269.05 |
| 1476835200000 | 1274.07 |
| 1476921600000 | 1283.43 |
| 1477008000000 | 1289.18 |
| 1477267200000 | 1296.61 |
| 1477353600000 | 1297.12 |
| 1477440000000 | 1286.02 |
| 1477526400000 | 1275.66 |
| 1477612800000 | 1274.66 |
| 1477872000000 | 1271.31 |
| 1477958400000 | 1252.87 |
| 1478044800000 | 1239.61 |
| 1478131200000 | 1235.3 |
| 1478217600000 | 1222.92 |
| 1478476800000 | 1247.03 |
| 1478563200000 | 1249.01 |
| 1478649600000 | 1234.42 |
| 1478736000000 | 1232.25 |
| 1478822400000 | 1262.07 |
| 1479081600000 | 1255.75 |
| 1479168000000 | 1265.7 |
| 1479254400000 | 1291.21 |
| 1479340800000 | 1302.99 |
| 1479427200000 | 1314.4 |
| 1479686400000 | 1318.21 |
| 1479772800000 | 1327.05 |
| 1479859200000 | 1329.81 |
| 1479945600000 | 1323.05 |
| 1480032000000 | 1319.48 |
| 1480291200000 | 1326.08 |
| 1480377600000 | 1324.3 |
| 1480464000000 | 1313.85 |
| 1480550400000 | 1289.44 |
| 1480636800000 | 1282.38 |
| 1480896000000 | 1284.27 |
| 1480982400000 | 1295.66 |
| 1481068800000 | 1309.61 |
| 1481155200000 | 1329.81 |
| 1481241600000 | 1345.45 |
| 1481500800000 | 1329.45 |
| 1481587200000 | 1334.59 |
| 1481673600000 | 1337.29 |
| 1481760000000 | 1363.6 |
| 1481846400000 | 1359.2 |
| 1482105600000 | 1358.19 |
| 1482192000000 | 1369.93 |
| 1482278400000 | 1361.03 |
| 1482364800000 | 1351.48 |
| 1482451200000 | 1353.63 |
| 1482796800000 | 1374.93 |
| 1482883200000 | 1362.47 |
| 1482969600000 | 1354.77 |
| 1483056000000 | 1333.17 |
| 1483315200000 | 1333.48 |
| 1483401600000 | 1353.93 |
| 1483488000000 | 1357.76 |
| 1483574400000 | 1344.65 |
| 1483660800000 | 1354.72 |
| 1483920000000 | 1366.77 |
| 1484006400000 | 1366.37 |
| 1484092800000 | 1391.57 |
| 1484179200000 | 1372.21 |
| 1484265600000 | 1373.81 |
| 1484524800000 | 1371.23 |
| 1484611200000 | 1358.23 |
| 1484697600000 | 1362.64 |
| 1484784000000 | 1376.8 |
| 1484870400000 | 1368.06 |
| 1485129600000 | 1365.79 |
| 1485216000000 | 1373.11 |
| 1485302400000 | 1389.99 |
| 1485388800000 | 1407.19 |
| 1485475200000 | 1408.76 |
| 1485734400000 | 1408.13 |
| 1485820800000 | 1388.77 |
| 1485907200000 | 1404.82 |
| 1485993600000 | 1401.31 |
| 1486080000000 | 1411.95 |
| 1486339200000 | 1428.47 |
| 1486425600000 | 1436.26 |
| 1486512000000 | 1433.26 |
| 1486598400000 | 1433.92 |
| 1486684800000 | 1454.62 |
| 1486944000000 | 1446.64 |
| 1487030400000 | 1450.06 |
| 1487116800000 | 1453.95 |
| 1487203200000 | 1439.95 |
| 1487289600000 | 1445.97 |
| 1487548800000 | 1446.68 |
| 1487635200000 | 1466.68 |
| 1487721600000 | 1469.48 |
| 1487808000000 | 1444.9 |
| 1487894400000 | 1455.32 |
| 1488153600000 | 1451.67 |
| 1488240000000 | 1440.67 |
| 1488326400000 | 1460.35 |
| 1488412800000 | 1452.24 |
| 1488499200000 | 1449.8 |
| 1488758400000 | 1449.48 |
| 1488844800000 | 1455.92 |
| 1488931200000 | 1459.78 |
| 1489017600000 | 1454.32 |
| 1489104000000 | 1452.67 |
| 1489363200000 | 1466.29 |
| 1489449600000 | 1468.13 |
| 1489536000000 | 1474.65 |
| 1489622400000 | 1469.99 |
| 1489708800000 | 1476.53 |
| 1489968000000 | 1482.04 |
| 1490054400000 | 1462.43 |
| 1490140800000 | 1474.78 |
| 1490227200000 | 1468.78 |
| 1490313600000 | 1469.76 |
| 1490572800000 | 1461.51 |
| 1490659200000 | 1471.73 |
| 1490745600000 | 1495.06 |
| 1490832000000 | 1497.07 |
| 1490918400000 | 1498.95 |
| 1491177600000 | 1505.48 |
| 1491264000000 | 1489.02 |
| 1491350400000 | 1484.25 |
| 1491436800000 | 1482.5 |
| 1491523200000 | 1486.27 |
| 1491782400000 | 1484.28 |
| 1491868800000 | 1480 |
| 1491955200000 | 1480.32 |
| 1492041600000 | 1475.23 |
| 1492473600000 | 1479.78 |
| 1492560000000 | 1477.49 |
| 1492646400000 | 1479.36 |
| 1492732800000 | 1496.79 |
| 1492992000000 | 1490.26 |
| 1493078400000 | 1502.33 |
| 1493164800000 | 1506.18 |
| 1493251200000 | 1528.18 |
| 1493337600000 | 1527.65 |
| 1493596800000 | 1543.4 |
| 1493683200000 | 1547.52 |
| 1493769600000 | 1544.7 |
| 1493856000000 | 1541.48 |
| 1493942400000 | 1541.07 |
| 1494201600000 | 1559.01 |
| 1494288000000 | 1566.24 |
| 1494374400000 | 1621.48 |
| 1494460800000 | 1627.93 |
| 1494547200000 | 1628.02 |
| 1494806400000 | 1637.06 |
| 1494892800000 | 1635.08 |
| 1494979200000 | 1584.48 |
| 1495065600000 | 1602.17 |
| 1495152000000 | 1597.38 |
| 1495411200000 | 1606.5 |
| 1495497600000 | 1612.56 |
| 1495584000000 | 1634.72 |
| 1495670400000 | 1646.17 |
| 1495756800000 | 1661.6 |
| 1496016000000 | 1664.11 |
| 1496102400000 | 1670.46 |
| 1496188800000 | 1658.76 |
| 1496275200000 | 1665.72 |
| 1496361600000 | 1676.73 |
| 1496620800000 | 1693.41 |
| 1496707200000 | 1691.05 |
| 1496793600000 | 1695.85 |
| 1496880000000 | 1717.04 |
| 1496966400000 | 1678.83 |
| 1497225600000 | 1654.77 |
| 1497312000000 | 1665.48 |
| 1497398400000 | 1659.2 |
| 1497484800000 | 1682.17 |
| 1497571200000 | 1669.91 |
| 1497830400000 | 1704.46 |
| 1497916800000 | 1708.17 |
| 1498003200000 | 1711.18 |
| 1498089600000 | 1712.58 |
| 1498176000000 | 1708.55 |
| 1498435200000 | 1712.57 |
| 1498521600000 | 1671.33 |
| 1498608000000 | 1661.54 |
| 1498694400000 | 1638.06 |
| 1498780800000 | 1628.96 |
| 1499040000000 | 1615.03 |
| 1499126400000 | 1607.63 |
| 1499212800000 | 1626 |
| 1499299200000 | 1605.93 |
| 1499385600000 | 1617.86 |
| 1499644800000 | 1639.78 |
| 1499731200000 | 1642.32 |
| 1499817600000 | 1669.24 |
| 1499904000000 | 1672.28 |
| 1499990400000 | 1680.63 |
| 1500249600000 | 1678.6 |
| 1500336000000 | 1686.29 |
| 1500422400000 | 1711.15 |
| 1500508800000 | 1698.83 |
| 1500595200000 | 1698.51 |
| 1500854400000 | 1700.15 |
| 1500940800000 | 1691.86 |
| 1501027200000 | 1704.7 |
| 1501113600000 | 1693.52 |
| 1501200000000 | 1674.26 |
| 1501459200000 | 1664.31 |
| 1501545600000 | 1670.62 |
| 1501632000000 | 1665.8 |
| 1501718400000 | 1667.63 |
| 1501804800000 | 1681.59 |
| 1502064000000 | 1683.97 |
| 1502150400000 | 1689.29 |
| 1502236800000 | 1680.06 |
| 1502323200000 | 1648.23 |
| 1502409600000 | 1641.6 |
| 1502668800000 | 1659.97 |
| 1502755200000 | 1666.05 |
| 1502841600000 | 1675.25 |
| 1502928000000 | 1654.6 |
| 1503014400000 | 1649.65 |
| 1503273600000 | 1638.37 |
| 1503360000000 | 1667.79 |
| 1503446400000 | 1660.19 |
| 1503532800000 | 1659.79 |
| 1503619200000 | 1646.88 |
| 1503878400000 | 1642.56 |
| 1503964800000 | 1634.12 |
| 1504051200000 | 1663.48 |
| 1504137600000 | 1675.16 |
| 1504224000000 | 1679.22 |
| 1504483200000 | 1672.69 |
| 1504569600000 | 1661.38 |
| 1504656000000 | 1659.67 |
| 1504742400000 | 1662.96 |
| 1504828800000 | 1656.59 |
| 1505088000000 | 1687.34 |
| 1505174400000 | 1695.67 |
| 1505260800000 | 1695.39 |
| 1505347200000 | 1696.74 |
| 1505433600000 | 1693.19 |
| 1505692800000 | 1702.95 |
| 1505779200000 | 1710.43 |
| 1505865600000 | 1710.65 |
| 1505952000000 | 1704.3 |
| 1506038400000 | 1696.11 |
| 1506297600000 | 1683.17 |
| 1506384000000 | 1686.68 |
| 1506470400000 | 1707.08 |
| 1506556800000 | 1706.82 |
| 1506643200000 | 1714.37 |
| 1506902400000 | 1724.43 |
| 1506988800000 | 1726 |
| 1507075200000 | 1730.48 |
| 1507161600000 | 1751.47 |
| 1507248000000 | 1759.85 |
| 1507507200000 | 1757.03 |
| 1507593600000 | 1750.6 |
| 1507680000000 | 1755.08 |
| 1507766400000 | 1759.2 |
| 1507852800000 | 1780.51 |
| 1508112000000 | 1793.92 |
| 1508198400000 | 1794.94 |
| 1508284800000 | 1784.62 |
| 1508371200000 | 1769.96 |
| 1508457600000 | 1783.83 |
| 1508716800000 | 1786.69 |
| 1508803200000 | 1791.24 |
| 1508889600000 | 1774.84 |
| 1508976000000 | 1796.68 |
| 1509062400000 | 1850.06 |
| 1509321600000 | 1852.52 |
| 1509408000000 | 1861.93 |
| 1509494400000 | 1881.47 |
| 1509580800000 | 1868.02 |
| 1509667200000 | 1878.33 |
| 1509926400000 | 1882.88 |
| 1510012800000 | 1886.47 |
| 1510099200000 | 1908.4 |
| 1510185600000 | 1880.24 |
| 1510272000000 | 1878.69 |
| 1510531200000 | 1875.54 |
| 1510617600000 | 1864.99 |
| 1510704000000 | 1834.92 |
| 1510790400000 | 1865.39 |
| 1510876800000 | 1864.66 |
| 1511136000000 | 1872.08 |
| 1511222400000 | 1887.35 |
| 1511308800000 | 1880.99 |
| 1511395200000 | 1872.24 |
| 1511481600000 | 1866.36 |
| 1511740800000 | 1865.35 |
| 1511827200000 | 1877.57 |
| 1511913600000 | 1835.72 |
| 1512000000000 | 1817.57 |
| 1512086400000 | 1816.94 |
| 1512345600000 | 1787.15 |
| 1512432000000 | 1791.85 |
| 1512518400000 | 1794.89 |
| 1512604800000 | 1807.51 |
| 1512691200000 | 1823.35 |
| 1512950400000 | 1830.78 |
| 1513036800000 | 1833.53 |
| 1513123200000 | 1830.36 |
| 1513209600000 | 1829.76 |
| 1513296000000 | 1846.44 |
| 1513555200000 | 1858.99 |
| 1513641600000 | 1848.29 |
| 1513728000000 | 1835.27 |
| 1513814400000 | 1834.5 |
| 1513900800000 | 1836.97 |
| 1514332800000 | 1817.68 |
| 1514419200000 | 1818.91 |
| 1514505600000 | 1802.1 |
| 1514851200000 | 1825.62 |
| 1514937600000 | 1848.37 |
| 1515024000000 | 1851.56 |
| 1515110400000 | 1882.55 |
| 1515369600000 | 1899.84 |
| 1515456000000 | 1907.48 |
| 1515542400000 | 1904.2 |
| 1515628800000 | 1900.43 |
| 1515715200000 | 1894.14 |
| 1515974400000 | 1880.6 |
| 1516060800000 | 1877.04 |
| 1516147200000 | 1883.94 |
| 1516233600000 | 1889.65 |
| 1516320000000 | 1909.75 |
| 1516579200000 | 1918.69 |
| 1516665600000 | 1945.71 |
| 1516752000000 | 1922.04 |
| 1516838400000 | 1905.26 |
| 1516924800000 | 1943.59 |
| 1517184000000 | 1958.66 |
| 1517270400000 | 1928.43 |
| 1517356800000 | 1939.31 |
| 1517443200000 | 1938.69 |
| 1517529600000 | 1902.9 |
| 1517788800000 | 1844.8 |
| 1517875200000 | 1862.1 |
| 1517961600000 | 1868.2 |
| 1518048000000 | 1819.95 |
| 1518134400000 | 1841.71 |
| 1518393600000 | 1856.57 |
| 1518480000000 | 1861.59 |
| 1518566400000 | 1887.86 |
| 1518652800000 | 1916.75 |
| 1518739200000 | 1916.06 |
| 1518998400000 | 1930.07 |
| 1519084800000 | 1937.57 |
| 1519171200000 | 1942.55 |
| 1519257600000 | 1934.65 |
| 1519344000000 | 1972.33 |
| 1519603200000 | 1997.46 |
| 1519689600000 | 1993.12 |
| 1519776000000 | 1989.62 |
| 1519862400000 | 1965.82 |
| 1519948800000 | 1968.75 |
| 1520208000000 | 1974.98 |
| 1520294400000 | 1983.59 |
| 1520380800000 | 1991.04 |
| 1520467200000 | 2019.65 |
| 1520553600000 | 2050.53 |
| 1520812800000 | 2046.81 |
| 1520899200000 | 2023.61 |
| 1520985600000 | 2032.83 |
| 1521072000000 | 2044.69 |
| 1521158400000 | 2045.52 |
| 1521417600000 | 2001.56 |
| 1521504000000 | 2012.23 |
| 1521590400000 | 2010.26 |
| 1521676800000 | 1978.44 |
| 1521763200000 | 1919.97 |
| 1522022400000 | 1958.6 |
| 1522108800000 | 1911.46 |
| 1522195200000 | 1889.84 |
| 1522281600000 | 1921.36 |
| 1522713600000 | 1891.28 |
| 1522800000000 | 1895.15 |
| 1522886400000 | 1918.28 |
| 1522972800000 | 1881.52 |
| 1523232000000 | 1886.52 |
| 1523318400000 | 1915.84 |
| 1523404800000 | 1907.53 |
| 1523491200000 | 1931.21 |
| 1523577600000 | 1930.67 |
| 1523836800000 | 1931.97 |
| 1523923200000 | 1981.8 |
| 1524009600000 | 1986.9 |
| 1524096000000 | 1974.58 |
| 1524182400000 | 1970.93 |
| 1524441600000 | 1964.08 |
| 1524528000000 | 1936.79 |
| 1524614400000 | 1929.72 |
| 1524700800000 | 1975.51 |
| 1524787200000 | 1982.48 |
| 1525046400000 | 1985.72 |
| 1525132800000 | 2008.82 |
| 1525219200000 | 2016.19 |
| 1525305600000 | 2018.66 |
| 1525392000000 | 2053.41 |
| 1525651200000 | 2075.32 |
| 1525737600000 | 2094.08 |
| 1525824000000 | 2113.11 |
| 1525910400000 | 2128.28 |
| 1525996800000 | 2113.14 |
| 1526256000000 | 2112.62 |
| 1526342400000 | 2101.1 |
| 1526428800000 | 2117.15 |
| 1526515200000 | 2117.05 |
| 1526601600000 | 2123.33 |
| 1526860800000 | 2133.18 |
| 1526947200000 | 2119.79 |
| 1527033600000 | 2154.41 |
| 1527120000000 | 2153.72 |
| 1527206400000 | 2174.85 |
| 1527465600000 | 2177.48 |
| 1527552000000 | 2178.2 |
| 1527638400000 | 2184.4 |
| 1527724800000 | 2183.58 |
| 1527811200000 | 2214.02 |
| 1528070400000 | 2220.43 |
| 1528156800000 | 2239.96 |
| 1528243200000 | 2228.81 |
| 1528329600000 | 2207.86 |
| 1528416000000 | 2223.64 |
| 1528675200000 | 2222.35 |
| 1528761600000 | 2231.89 |
| 1528848000000 | 2242.1 |
| 1528934400000 | 2280.3 |
| 1529020800000 | 2280.48 |
| 1529280000000 | 2272.67 |
| 1529366400000 | 2262.93 |
| 1529452800000 | 2281.4 |
| 1529539200000 | 2272.34 |
| 1529625600000 | 2260.99 |
| 1529884800000 | 2206.07 |
| 1529971200000 | 2217.58 |
| 1530057600000 | 2210 |
| 1530144000000 | 2231 |
| 1530230400000 | 2214.05 |
| 1530489600000 | 2228.02 |
| 1530576000000 | 2202.66 |
| 1530662400000 | 2199.56 |
| 1530748800000 | 2201.94 |
| 1530835200000 | 2217.35 |
| 1531094400000 | 2235.37 |
| 1531180800000 | 2242.1 |
| 1531267200000 | 2238.92 |
| 1531353600000 | 2273.48 |
| 1531440000000 | 2284.46 |
| 1531699200000 | 2267.7 |
| 1531785600000 | 2279.88 |
| 1531872000000 | 2282.82 |
| 1531958400000 | 2279.7 |
| 1532044800000 | 2267.03 |
| 1532304000000 | 2264.82 |
| 1532390400000 | 2254.06 |
| 1532476800000 | 2287.83 |
| 1532563200000 | 2257.73 |
| 1532649600000 | 2209.7 |
| 1532908800000 | 2139.13 |
| 1532995200000 | 2136.71 |
| 1533081600000 | 2161.89 |
| 1533168000000 | 2187.91 |
| 1533254400000 | 2197.74 |
| 1533513600000 | 2210.53 |
| 1533600000000 | 2214.16 |
| 1533686400000 | 2207.7 |
| 1533772800000 | 2219.18 |
| 1533859200000 | 2227.5 |
| 1534118400000 | 2212.4 |
| 1534204800000 | 2237.68 |
| 1534291200000 | 2218.71 |
| 1534377600000 | 2196.31 |
| 1534464000000 | 2193.06 |
| 1534723200000 | 2195.26 |
| 1534809600000 | 2194.19 |
| 1534896000000 | 2199.52 |
| 1534982400000 | 2205.88 |
| 1535068800000 | 2224.18 |
| 1535328000000 | 2241.24 |
| 1535414400000 | 2233.39 |
| 1535500800000 | 2253.73 |
| 1535587200000 | 2256.75 |
| 1535673600000 | 2257.88 |
| 1535932800000 | 2253.15 |
| 1536019200000 | 2261.71 |
| 1536105600000 | 2199.24 |
| 1536192000000 | 2180.44 |
| 1536278400000 | 2186.99 |
| 1536537600000 | 2185.77 |
| 1536624000000 | 2211.41 |
| 1536710400000 | 2200.29 |
| 1536796800000 | 2201.03 |
| 1536883200000 | 2214.21 |
| 1537142400000 | 2181.27 |
| 1537228800000 | 2195.87 |
| 1537315200000 | 2208.3 |
| 1537401600000 | 2207.62 |
| 1537488000000 | 2197.35 |
| 1537747200000 | 2199.32 |
| 1537833600000 | 2209.87 |
| 1537920000000 | 2224.89 |
| 1538006400000 | 2239.33 |
| 1538092800000 | 2264.89 |
| 1538352000000 | 2272.55 |
| 1538438400000 | 2260.76 |
| 1538524800000 | 2262.68 |
| 1538611200000 | 2224.65 |
| 1538697600000 | 2198.09 |
| 1538956800000 | 2184.46 |
| 1539043200000 | 2184.77 |
| 1539129600000 | 2097.49 |
| 1539216000000 | 2052.71 |
| 1539302400000 | 2116.44 |
| 1539561600000 | 2083.07 |
| 1539648000000 | 2132.46 |
| 1539734400000 | 2156.58 |
| 1539820800000 | 2116.08 |
| 1539907200000 | 2088.97 |
| 1540166400000 | 2096.44 |
| 1540252800000 | 2068.77 |
| 1540339200000 | 2012.32 |
| 1540425600000 | 2040.88 |
| 1540512000000 | 2006.42 |
| 1540771200000 | 1958.04 |
| 1540857600000 | 2007.68 |
| 1540944000000 | 2062.42 |
| 1541030400000 | 2075.68 |
| 1541116800000 | 2080.31 |
| 1541376000000 | 2048.62 |
| 1541462400000 | 2052.81 |
| 1541548800000 | 2081.08 |
| 1541635200000 | 2083.62 |
| 1541721600000 | 2046.93 |
| 1541980800000 | 2011.14 |
| 1542067200000 | 1997.96 |
| 1542153600000 | 1974.75 |
| 1542240000000 | 1998.6 |
| 1542326400000 | 1944.06 |
| 1542585600000 | 1885.25 |
| 1542672000000 | 1852.53 |
| 1542758400000 | 1858.43 |
| 1542844800000 | 1864.33 |
| 1542931200000 | 1862.9 |
| 1543190400000 | 1904.19 |
| 1543276800000 | 1917.04 |
| 1543363200000 | 1963.5 |
| 1543449600000 | 1954.74 |
| 1543536000000 | 1956.63 |
| 1543795200000 | 1981.12 |
| 1543881600000 | 1924.13 |
| 1543968000000 | 1916.4 |
| 1544054400000 | 1906.43 |
| 1544140800000 | 1874.75 |
| 1544400000000 | 1876.71 |
| 1544486400000 | 1886.4 |
| 1544572800000 | 1906.12 |
| 1544659200000 | 1907.99 |
| 1544745600000 | 1878.2 |
| 1545004800000 | 1844.4 |
| 1545091200000 | 1837.78 |
| 1545177600000 | 1805.24 |
| 1545264000000 | 1767.43 |
| 1545350400000 | 1722.4 |
| 1545609600000 | 1698.17 |
| 1545868800000 | 1772.04 |
| 1545955200000 | 1767.41 |
| 1546214400000 | 1776.69 |
| 1546387200000 | 1791.93 |
| 1546473600000 | 1748.55 |
| 1546560000000 | 1794.55 |
| 1546819200000 | 1835.69 |
| 1546905600000 | 1856.82 |
| 1546992000000 | 1871.62 |
| 1547078400000 | 1873.03 |
| 1547164800000 | 1879.03 |
| 1547424000000 | 1865.1 |
| 1547510400000 | 1906.14 |
| 1547596800000 | 1906.59 |
| 1547683200000 | 1923.88 |
| 1547769600000 | 1952.49 |
| 1548028800000 | 1949.76 |
| 1548115200000 | 1917.07 |
| 1548201600000 | 1904.85 |
| 1548288000000 | 1923.84 |
| 1548374400000 | 1949.98 |
| 1548633600000 | 1920.6 |
| 1548720000000 | 1906.02 |
| 1548806400000 | 1936.59 |
| 1548892800000 | 1960.2 |
| 1548979200000 | 1941.28 |
| 1549238400000 | 1966.7 |
| 1549324800000 | 1985.38 |
| 1549411200000 | 1953.53 |
| 1549497600000 | 1923.22 |
| 1549584000000 | 1940.2 |
| 1549843200000 | 1936.92 |
| 1549929600000 | 1956.32 |
| 1550016000000 | 1973.92 |
| 1550102400000 | 1989.42 |
| 1550188800000 | 1985.33 |
| 1550448000000 | 1982.67 |
| 1550534400000 | 1975.01 |
| 1550620800000 | 1972.95 |
| 1550707200000 | 1974.18 |
| 1550793600000 | 1999.24 |
| 1551052800000 | 2007.43 |
| 1551139200000 | 2007.09 |
| 1551225600000 | 2000.1 |
| 1551312000000 | 1961.07 |
| 1551398400000 | 1971.86 |
| 1551657600000 | 1980.6 |
| 1551744000000 | 1978.04 |
| 1551830400000 | 1977.9 |
| 1551916800000 | 1975.15 |
| 1552003200000 | 1955.89 |
| 1552262400000 | 1986.3 |
| 1552348800000 | 1990.33 |
| 1552435200000 | 2003.59 |
| 1552521600000 | 1996.9 |
| 1552608000000 | 2010.93 |
| 1552867200000 | 2017.87 |
| 1552953600000 | 2016.76 |
| 1553040000000 | 2018.9 |
| 1553126400000 | 2058.45 |
| 1553212800000 | 2041.97 |
| 1553472000000 | 2019.39 |
| 1553558400000 | 2043.21 |
| 1553644800000 | 2036.15 |
| 1553731200000 | 2043.19 |
| 1553817600000 | 2056.2 |
| 1554076800000 | 2084.31 |
| 1554163200000 | 2094.05 |
| 1554249600000 | 2102.33 |
| 1554336000000 | 2093.53 |
| 1554422400000 | 2104.69 |
| 1554681600000 | 2095.87 |
| 1554768000000 | 2102.99 |
| 1554854400000 | 2112.88 |
| 1554940800000 | 2104.12 |
| 1555027200000 | 2098.17 |
| 1555286400000 | 2095.51 |
| 1555372800000 | 2101.5 |
| 1555459200000 | 2097.45 |
| 1555545600000 | 2104.01 |
| 1555977600000 | 2165.21 |
| 1556064000000 | 2157.16 |
| 1556150400000 | 2174.03 |
| 1556236800000 | 2161.25 |
| 1556496000000 | 2169.28 |
| 1556582400000 | 2161 |
| 1556668800000 | 2156.03 |
| 1556755200000 | 2169.36 |
| 1556841600000 | 2180.63 |
| 1557100800000 | 2167.2 |
| 1557187200000 | 2135.26 |
| 1557273600000 | 2127.02 |
| 1557360000000 | 2098.49 |
| 1557446400000 | 2102.01 |
| 1557705600000 | 2045.67 |
| 1557792000000 | 2059.1 |
| 1557878400000 | 2092.75 |
| 1557964800000 | 2103.82 |
| 1558051200000 | 2110.07 |
| 1558310400000 | 2081.13 |
| 1558396800000 | 2084.3 |
| 1558483200000 | 2090.69 |
| 1558569600000 | 2067.69 |
| 1558656000000 | 2075.75 |
| 1558915200000 | 2075.88 |
| 1559001600000 | 2081.29 |
| 1559088000000 | 2060.01 |
| 1559174400000 | 2065.31 |
| 1559260800000 | 2046.24 |
| 1559520000000 | 2005.09 |
| 1559606400000 | 2033.33 |
| 1559692800000 | 2055.71 |
| 1559779200000 | 2060.12 |
| 1559865600000 | 2082.88 |
| 1560124800000 | 2102.51 |
| 1560211200000 | 2104.86 |
| 1560297600000 | 2084.26 |
| 1560384000000 | 2090.75 |
| 1560470400000 | 2096.54 |
| 1560729600000 | 2104.28 |
| 1560816000000 | 2136.58 |
| 1560902400000 | 2146.29 |
| 1560988800000 | 2156.64 |
| 1561075200000 | 2138.8 |
| 1561334400000 | 2137.86 |
| 1561420800000 | 2110.54 |
| 1561507200000 | 2123.16 |
| 1561593600000 | 2145.14 |
| 1561680000000 | 2150.53 |
| 1561939200000 | 2185.7 |
| 1562025600000 | 2194.43 |
| 1562112000000 | 2200.3 |
| 1562198400000 | 2203.44 |
| 1562284800000 | 2208.16 |
| 1562544000000 | 2186.84 |
| 1562630400000 | 2195.2 |
| 1562716800000 | 2208.94 |
| 1562803200000 | 2231.65 |
| 1562889600000 | 2231.72 |
| 1563148800000 | 2243.57 |
| 1563235200000 | 2236.86 |
| 1563321600000 | 2227.67 |
| 1563408000000 | 2210.84 |
| 1563494400000 | 2206.11 |
| 1563753600000 | 2214.38 |
| 1563840000000 | 2242.59 |
| 1563926400000 | 2262.39 |
| 1564012800000 | 2260.94 |
| 1564099200000 | 2297.07 |
| 1564358400000 | 2284.53 |
| 1564444800000 | 2282.89 |
| 1564531200000 | 2265.31 |
| 1564617600000 | 2281.2 |
| 1564704000000 | 2241.51 |
| 1564963200000 | 2142.17 |
| 1565049600000 | 2156.04 |
| 1565136000000 | 2168.94 |
| 1565222400000 | 2222.36 |
| 1565308800000 | 2204.59 |
| 1565568000000 | 2178.43 |
| 1565654400000 | 2198.25 |
| 1565740800000 | 2161.63 |
| 1565827200000 | 2149.26 |
| 1565913600000 | 2183.29 |
| 1566172800000 | 2224.2 |
| 1566259200000 | 2233.24 |
| 1566345600000 | 2253.62 |
| 1566432000000 | 2245.41 |
| 1566518400000 | 2201.58 |
| 1566777600000 | 2201.88 |
| 1566864000000 | 2215.59 |
| 1566950400000 | 2221.68 |
| 1567036800000 | 2240.61 |
| 1567123200000 | 2262.75 |
| 1567382400000 | 2272.71 |
| 1567468800000 | 2259.95 |
| 1567555200000 | 2281.16 |
| 1567641600000 | 2313.81 |
| 1567728000000 | 2313.93 |
| 1567987200000 | 2311.92 |
| 1568073600000 | 2297.09 |
| 1568160000000 | 2315.24 |
| 1568246400000 | 2319.12 |
| 1568332800000 | 2311.83 |
| 1568592000000 | 2331.12 |
| 1568678400000 | 2320.5 |
| 1568764800000 | 2311.48 |
| 1568851200000 | 2311.69 |
| 1568937600000 | 2310.48 |
| 1569196800000 | 2311.15 |
| 1569283200000 | 2282.15 |
| 1569369600000 | 2294.89 |
| 1569456000000 | 2287.14 |
| 1569542400000 | 2252.43 |
| 1569801600000 | 2278.96 |
| 1569888000000 | 2267.22 |
| 1569974400000 | 2233.25 |
| 1570060800000 | 2245.06 |
| 1570147200000 | 2258.82 |
| 1570406400000 | 2255.25 |
| 1570492800000 | 2238.43 |
| 1570579200000 | 2237.18 |
| 1570665600000 | 2229.76 |
| 1570752000000 | 2258.33 |
| 1571011200000 | 2267.09 |
| 1571097600000 | 2284.06 |
| 1571184000000 | 2274.31 |
| 1571270400000 | 2269.61 |
| 1571356800000 | 2238.12 |
| 1571616000000 | 2263.49 |
| 1571702400000 | 2250.77 |
| 1571788800000 | 2252.1 |
| 1571875200000 | 2245.45 |
| 1571961600000 | 2253.22 |
| 1572220800000 | 2280.75 |
| 1572307200000 | 2261.39 |
| 1572393600000 | 2272 |
| 1572480000000 | 2277.74 |
| 1572566400000 | 2299.37 |
| 1572825600000 | 2329.16 |
| 1572912000000 | 2350.49 |
| 1572998400000 | 2354.7 |
| 1573084800000 | 2355.79 |
| 1573171200000 | 2356.15 |
| 1573430400000 | 2351.34 |
| 1573516800000 | 2365.51 |
| 1573603200000 | 2363.13 |
| 1573689600000 | 2387.33 |
| 1573776000000 | 2388.53 |
| 1574035200000 | 2401.54 |
| 1574121600000 | 2402.29 |
| 1574208000000 | 2402.77 |
| 1574294400000 | 2389.94 |
| 1574380800000 | 2394.79 |
| 1574640000000 | 2430.94 |
| 1574726400000 | 2432.6 |
| 1574812800000 | 2441.96 |
| 1574899200000 | 2435.66 |
| 1574985600000 | 2418.12 |
| 1575244800000 | 2389.82 |
| 1575331200000 | 2386.85 |
| 1575417600000 | 2393.82 |
| 1575504000000 | 2397.79 |
| 1575590400000 | 2427.42 |
| 1575849600000 | 2420.38 |
| 1575936000000 | 2420.69 |
| 1576022400000 | 2433.74 |
| 1576108800000 | 2459.15 |
| 1576195200000 | 2469.49 |
| 1576454400000 | 2495.69 |
| 1576540800000 | 2507.24 |
| 1576627200000 | 2516.23 |
| 1576713600000 | 2529.57 |
| 1576800000000 | 2552.66 |
| 1577059200000 | 2559.74 |
| 1577145600000 | 2560.66 |
| 1577404800000 | 2556.32 |
| 1577664000000 | 2532.58 |
| 1577750400000 | 2533.79 |
| 1577923200000 | 2567.21 |
| 1578009600000 | 2560.33 |
| 1578268800000 | 2557.55 |
| 1578355200000 | 2583.67 |
| 1578441600000 | 2598.86 |
| 1578528000000 | 2632.01 |
| 1578614400000 | 2629.33 |
| 1578873600000 | 2645.02 |
| 1578960000000 | 2642.21 |
| 1579046400000 | 2633.91 |
| 1579132800000 | 2658.75 |
| 1579219200000 | 2683.41 |
| 1579478400000 | 2690.25 |
| 1579564800000 | 2673.94 |
| 1579651200000 | 2687.18 |
| 1579737600000 | 2696.81 |
| 1579824000000 | 2685.22 |
| 1580083200000 | 2641.03 |
| 1580169600000 | 2659.6 |
| 1580256000000 | 2654.67 |
| 1580342400000 | 2633.17 |
| 1580428800000 | 2574.54 |
| 1580688000000 | 2590.07 |
| 1580774400000 | 2656.09 |
| 1580860800000 | 2667.29 |
| 1580947200000 | 2720.96 |
| 1581033600000 | 2704.9 |
| 1581292800000 | 2725.58 |
| 1581379200000 | 2737.14 |
| 1581465600000 | 2774.88 |
| 1581552000000 | 2779.61 |
| 1581638400000 | 2808.92 |
| 1581897600000 | 2806.77 |
| 1581984000000 | 2807.84 |
| 1582070400000 | 2850.22 |
| 1582156800000 | 2832.03 |
| 1582243200000 | 2769.5 |
| 1582502400000 | 2678.39 |
| 1582588800000 | 2641.07 |
| 1582675200000 | 2625.85 |
| 1582761600000 | 2501.79 |
| 1582848000000 | 2488.28 |
| 1583107200000 | 2547.36 |
| 1583193600000 | 2500.81 |
| 1583280000000 | 2598.18 |
| 1583366400000 | 2568.27 |
| 1583452800000 | 2492.84 |
| 1583712000000 | 2318.15 |
| 1583798400000 | 2416.66 |
| 1583884800000 | 2352.46 |
| 1583971200000 | 2191.36 |
| 1584057600000 | 2285.04 |
| 1584316800000 | 2049.48 |
| 1584403200000 | 2150.59 |
| 1584489600000 | 2086.79 |
| 1584576000000 | 2119.02 |
| 1584662400000 | 2109.43 |
| 1584921600000 | 2111.54 |
| 1585008000000 | 2258.43 |
| 1585094400000 | 2259.92 |
| 1585180800000 | 2317.03 |
| 1585267200000 | 2287.99 |
| 1585526400000 | 2344.76 |
| 1585612800000 | 2348.49 |
| 1585699200000 | 2270.53 |
| 1585785600000 | 2321.89 |
| 1585872000000 | 2300.84 |
| 1586131200000 | 2421.62 |
| 1586217600000 | 2401.92 |
| 1586304000000 | 2440.48 |
| 1586390400000 | 2435.71 |
| 1586822400000 | 2541.35 |
| 1586908800000 | 2557.02 |
| 1586995200000 | 2603.33 |
| 1587081600000 | 2609.79 |
| 1587340800000 | 2600.37 |
| 1587427200000 | 2522.35 |
| 1587513600000 | 2586.7 |
| 1587600000000 | 2589.57 |
| 1587686400000 | 2613.31 |
| 1587945600000 | 2642.38 |
| 1588032000000 | 2613.45 |
| 1588118400000 | 2663.03 |
| 1588204800000 | 2621.17 |
| 1588291200000 | 2561.61 |
| 1588550400000 | 2613.03 |
| 1588636800000 | 2659.19 |
| 1588723200000 | 2702.18 |
| 1588809600000 | 2732.1 |
| 1588896000000 | 2744.16 |
| 1589155200000 | 2783.5 |
| 1589241600000 | 2744.97 |
| 1589328000000 | 2740.99 |
| 1589414400000 | 2757.36 |
| 1589500800000 | 2783.91 |
| 1589760000000 | 2804.68 |
| 1589846400000 | 2811.92 |
| 1589932800000 | 2852.13 |
| 1590019200000 | 2841.07 |
| 1590105600000 | 2860.91 |
| 1590364800000 | 2871.71 |
| 1590451200000 | 2820.82 |
| 1590537600000 | 2801.96 |
| 1590624000000 | 2775.35 |
| 1590710400000 | 2784.53 |
| 1590969600000 | 2817.73 |
| 1591056000000 | 2823.08 |
| 1591142400000 | 2821.32 |
| 1591228800000 | 2776.81 |
| 1591315200000 | 2819.25 |
| 1591574400000 | 2847.27 |
| 1591660800000 | 2869.91 |
| 1591747200000 | 2913.99 |
| 1591833600000 | 2810.39 |
| 1591920000000 | 2842.34 |
| 1592179200000 | 2845.91 |
| 1592265600000 | 2903.88 |
| 1592352000000 | 2948.06 |
| 1592438400000 | 2966.43 |
| 1592524800000 | 2989.94 |
| 1592784000000 | 3008.16 |
| 1592870400000 | 3009.4 |
| 1592956800000 | 3009.21 |
| 1593043200000 | 3033 |
| 1593129600000 | 3006.65 |
| 1593388800000 | 2971.45 |
| 1593475200000 | 3003.05 |
| 1593561600000 | 3034.29 |
| 1593648000000 | 3085.69 |
| 1593734400000 | 3099.68 |
| 1593993600000 | 3130.63 |
| 1594080000000 | 3147.48 |
| 1594166400000 | 3182.87 |
| 1594252800000 | 3227.63 |
| 1594339200000 | 3223.34 |
| 1594598400000 | 3153.99 |
| 1594684800000 | 3132.37 |
| 1594771200000 | 3151.29 |
| 1594857600000 | 3104.84 |
| 1594944000000 | 3114.52 |
| 1595203200000 | 3172.53 |
| 1595289600000 | 3164.71 |
| 1595376000000 | 3143.91 |
| 1595462400000 | 3105.43 |
| 1595548800000 | 3102.18 |
| 1595808000000 | 3101.53 |
| 1595894400000 | 3090.71 |
| 1595980800000 | 3117.49 |
| 1596067200000 | 3125.29 |
| 1596153600000 | 3142.56 |
| 1596412800000 | 3212.9 |
| 1596499200000 | 3267.37 |
| 1596585600000 | 3244.91 |
| 1596672000000 | 3286.14 |
| 1596758400000 | 3271.66 |
| 1597017600000 | 3251.86 |
| 1597104000000 | 3185.69 |
| 1597190400000 | 3209.72 |
| 1597276800000 | 3234.73 |
| 1597363200000 | 3230.54 |
| 1597622400000 | 3254.5 |
| 1597708800000 | 3243.66 |
| 1597795200000 | 3251.79 |
| 1597881600000 | 3258.93 |
| 1597968000000 | 3303.89 |
| 1598227200000 | 3315.34 |
| 1598313600000 | 3317.26 |
| 1598400000000 | 3372.33 |
| 1598486400000 | 3375.11 |
| 1598572800000 | 3361.78 |
| 1598832000000 | 3360.56 |
| 1598918400000 | 3423.2 |
| 1599004800000 | 3490.62 |
| 1599091200000 | 3369.68 |
| 1599177600000 | 3313.88 |
| 1599436800000 | 3294.89 |
| 1599523200000 | 3226.05 |
| 1599609600000 | 3262.82 |
| 1599696000000 | 3230.15 |
| 1599782400000 | 3231.13 |
| 1600041600000 | 3257.01 |
| 1600128000000 | 3287.86 |
| 1600214400000 | 3284.24 |
| 1600300800000 | 3243.19 |
| 1600387200000 | 3244.17 |
| 1600646400000 | 3292.48 |
| 1600732800000 | 3324.04 |
| 1600819200000 | 3317.43 |
| 1600905600000 | 3285.56 |
| 1600992000000 | 3333.86 |
| 1601251200000 | 3379.85 |
| 1601337600000 | 3379.34 |
| 1601424000000 | 3389.08 |
| 1601510400000 | 3436.08 |
| 1601596800000 | 3384.17 |
| 1601856000000 | 3430.5 |
| 1601942400000 | 3402.77 |
| 1602028800000 | 3454.76 |
| 1602115200000 | 3466.22 |
| 1602201600000 | 3462.44 |
| 1602460800000 | 3534.16 |
| 1602547200000 | 3572.36 |
| 1602633600000 | 3555.15 |
| 1602720000000 | 3526.28 |
| 1602806400000 | 3510.86 |
| 1603065600000 | 3477.53 |
| 1603152000000 | 3478.52 |
| 1603238400000 | 3519.59 |
| 1603324800000 | 3519.44 |
| 1603411200000 | 3551.67 |
| 1603670400000 | 3525.36 |
| 1603756800000 | 3537.61 |
| 1603843200000 | 3511.05 |
| 1603929600000 | 3569.92 |
| 1604016000000 | 3420.62 |
| 1604275200000 | 3423.27 |
| 1604361600000 | 3455.19 |
| 1604448000000 | 3573.36 |
| 1604534400000 | 3626.25 |
| 1604620800000 | 3687.97 |
| 1604880000000 | 3605.68 |
| 1604966400000 | 3479.13 |
| 1605052800000 | 3531.16 |
| 1605139200000 | 3538.64 |
| 1605225600000 | 3559.56 |
| 1605484800000 | 3572.29 |
| 1605571200000 | 3564.69 |
| 1605657600000 | 3574.15 |
| 1605744000000 | 3634.54 |
| 1605830400000 | 3658.52 |
| 1606089600000 | 3690.76 |
| 1606176000000 | 3678.81 |
| 1606262400000 | 3699.72 |
| 1606348800000 | 3730.99 |
| 1606435200000 | 3743.86 |
| 1606694400000 | 3762.36 |
| 1606780800000 | 3754.58 |
| 1606867200000 | 3759.87 |
| 1606953600000 | 3754.71 |
| 1607040000000 | 3793.63 |
| 1607299200000 | 3827.58 |
| 1607385600000 | 3844.15 |
| 1607472000000 | 3838.83 |
| 1607558400000 | 3866.06 |
| 1607644800000 | 3893.1 |
| 1607904000000 | 3904.91 |
| 1607990400000 | 3921.77 |
| 1608076800000 | 3935.7 |
| 1608163200000 | 3968.7 |
| 1608249600000 | 3971.51 |
| 1608508800000 | 3945.31 |
| 1608595200000 | 3952.28 |
| 1608681600000 | 3965.59 |
| 1608768000000 | 3977.2 |
| 1609113600000 | 3941.6 |
| 1609200000000 | 3963.15 |
| 1609286400000 | 3962.26 |
| 1609372800000 | 3987.2 |
| 1609718400000 | 3980.48 |
| 1609804800000 | 4005.46 |
| 1609891200000 | 3919.88 |
| 1609977600000 | 3974.01 |
| 1610064000000 | 4057.97 |
| 1610323200000 | 4069.52 |
| 1610409600000 | 4072.89 |
| 1610496000000 | 4076.78 |
| 1610582400000 | 4053.81 |
| 1610668800000 | 4000.27 |
| 1610928000000 | 4000.89 |
| 1611014400000 | 4037.6 |
| 1611100800000 | 4122.87 |
| 1611187200000 | 4156.79 |
| 1611273600000 | 4138.3 |
| 1611532800000 | 4164.86 |
| 1611619200000 | 4130.71 |
| 1611705600000 | 4090.37 |
| 1611792000000 | 4081.35 |
| 1611878400000 | 4009.58 |
| 1612137600000 | 4128.26 |
| 1612224000000 | 4225.48 |
| 1612310400000 | 4229.47 |
| 1612396800000 | 4246.34 |
| 1612483200000 | 4309.85 |
| 1612742400000 | 4354.38 |
| 1612828800000 | 4345.75 |
| 1612915200000 | 4370.5 |
| 1613001600000 | 4388.11 |
| 1613088000000 | 4411.2 |
| 1613347200000 | 4433.09 |
| 1613433600000 | 4479.22 |
| 1613520000000 | 4462.37 |
| 1613606400000 | 4435.12 |
| 1613692800000 | 4453.4 |
| 1613952000000 | 4351.72 |
| 1614038400000 | 4354.94 |
| 1614124800000 | 4323.64 |
| 1614211200000 | 4224.74 |
| 1614297600000 | 4217.09 |
| 1614556800000 | 4324.44 |
| 1614643200000 | 4275.29 |
| 1614729600000 | 4173.57 |
| 1614816000000 | 4056.78 |
| 1614902400000 | 4082.59 |
| 1615161600000 | 3980.46 |
| 1615248000000 | 4069.29 |
| 1615334400000 | 4042.15 |
| 1615420800000 | 4147.7 |
| 1615507200000 | 4175.96 |
| 1615766400000 | 4215.24 |
| 1615852800000 | 4252.21 |
| 1615939200000 | 4245.9 |
| 1616025600000 | 4152.08 |
| 1616112000000 | 4160.58 |
| 1616371200000 | 4172.48 |
| 1616457600000 | 4159.61 |
| 1616544000000 | 4082.36 |
| 1616630400000 | 4097.58 |
| 1616716800000 | 4143.99 |
| 1616976000000 | 4123.9 |
| 1617062400000 | 4136.02 |
| 1617148800000 | 4180.17 |
| 1617235200000 | 4241.06 |
| 1617667200000 | 4309.52 |
| 1617753600000 | 4311.45 |
| 1617840000000 | 4367.97 |
| 1617926400000 | 4375.39 |
| 1618185600000 | 4345.92 |
| 1618272000000 | 4390.52 |
| 1618358400000 | 4354.64 |
| 1618444800000 | 4423.26 |
| 1618531200000 | 4384.22 |
| 1618790400000 | 4331.12 |
| 1618876800000 | 4278.19 |
| 1618963200000 | 4262.96 |
| 1619049600000 | 4244.32 |
| 1619136000000 | 4314.64 |
| 1619395200000 | 4338.07 |
| 1619481600000 | 4331.5 |
| 1619568000000 | 4307.96 |
| 1619654400000 | 4326.72 |
| 1619740800000 | 4270.22 |
| 1620000000000 | 4195.85 |
| 1620086400000 | 4135.03 |
| 1620172800000 | 4120.88 |
| 1620259200000 | 4086.7 |
| 1620345600000 | 4115.67 |
| 1620604800000 | 4011.06 |
| 1620691200000 | 3965.3 |
| 1620777600000 | 3916.11 |
| 1620864000000 | 3854.61 |
| 1620950400000 | 3919.83 |
| 1621209600000 | 3917.69 |
| 1621296000000 | 3931.38 |
| 1621382400000 | 3933.55 |
| 1621468800000 | 4010.52 |
| 1621555200000 | 4033.71 |
| 1621814400000 | 4069.36 |
| 1621900800000 | 4080.57 |
| 1621987200000 | 4120.92 |
| 1622073600000 | 4131.31 |
| 1622160000000 | 4165.19 |
| 1622419200000 | 4169.88 |
| 1622505600000 | 4166.24 |
| 1622592000000 | 4166.62 |
| 1622678400000 | 4171.12 |
| 1622764800000 | 4197.88 |
| 1623024000000 | 4205.59 |
| 1623110400000 | 4207.69 |
| 1623196800000 | 4198.5 |
| 1623283200000 | 4234.57 |
| 1623369600000 | 4272.77 |
| 1623628800000 | 4281.28 |
| 1623715200000 | 4242.93 |
| 1623801600000 | 4214.97 |
| 1623888000000 | 4294.01 |
| 1623974400000 | 4323.07 |
| 1624233600000 | 4286.09 |
| 1624320000000 | 4340.03 |
| 1624406400000 | 4360.76 |
| 1624492800000 | 4431.26 |
| 1624579200000 | 4428.66 |
| 1624838400000 | 4491.68 |
| 1624924800000 | 4520.83 |
| 1625011200000 | 4538.45 |
| 1625097600000 | 4513.82 |
| 1625184000000 | 4548.31 |
| 1625443200000 | 4541.12 |
| 1625529600000 | 4574.98 |
| 1625616000000 | 4529.24 |
| 1625702400000 | 4439.71 |
| 1625788800000 | 4488.51 |
| 1626048000000 | 4487.96 |
| 1626134400000 | 4489.68 |
| 1626220800000 | 4443.21 |
| 1626307200000 | 4394.95 |
| 1626393600000 | 4370.33 |
| 1626652800000 | 4351 |
| 1626739200000 | 4388.86 |
| 1626825600000 | 4403.59 |
| 1626912000000 | 4429.7 |
| 1626998400000 | 4569.5 |
| 1627257600000 | 4544.8 |
| 1627344000000 | 4464.46 |
| 1627430400000 | 4511.98 |
| 1627516800000 | 4487.17 |
| 1627603200000 | 4421.67 |
| 1627862400000 | 4424.7 |
| 1627948800000 | 4398.45 |
| 1628035200000 | 4457.15 |
| 1628121600000 | 4444.12 |
| 1628208000000 | 4410.17 |
| 1628467200000 | 4408.22 |
| 1628553600000 | 4394.08 |
| 1628640000000 | 4362.53 |
| 1628726400000 | 4374.84 |
| 1628812800000 | 4335.26 |
| 1629072000000 | 4299.33 |
| 1629158400000 | 4292.84 |
| 1629244800000 | 4262.13 |
| 1629331200000 | 4250.13 |
| 1629417600000 | 4296.53 |
| 1629676800000 | 4370.95 |
| 1629763200000 | 4382.22 |
| 1629849600000 | 4392.77 |
| 1629936000000 | 4343.78 |
| 1630022400000 | 4376.14 |
| 1630281600000 | 4404.67 |
| 1630368000000 | 4373.91 |
| 1630454400000 | 4399.88 |
| 1630540800000 | 4397.6 |
| 1630627200000 | 4403.11 |
| 1630886400000 | 4413.62 |
| 1630972800000 | 4418.8 |
| 1631059200000 | 4369.79 |
| 1631145600000 | 4345.54 |
| 1631232000000 | 4339.75 |
| 1631491200000 | 4292.98 |
| 1631577600000 | 4278.79 |
| 1631664000000 | 4274.57 |
| 1631750400000 | 4288.92 |
| 1631836800000 | 4298.4 |
| 1632096000000 | 4202.8 |
| 1632182400000 | 4215.17 |
| 1632268800000 | 4251.9 |
| 1632355200000 | 4291.19 |
| 1632441600000 | 4308.55 |
| 1632700800000 | 4291.66 |
| 1632787200000 | 4178.07 |
| 1632873600000 | 4157.05 |
| 1632960000000 | 4206.67 |
| 1633046400000 | 4216.56 |
| 1633305600000 | 4098.03 |
| 1633392000000 | 4151.21 |
| 1633478400000 | 4176.89 |
| 1633564800000 | 4240.29 |
| 1633651200000 | 4219.18 |
| 1633910400000 | 4184.54 |
| 1633996800000 | 4186.66 |
| 1634083200000 | 4226.29 |
| 1634169600000 | 4273.06 |
| 1634256000000 | 4278.3 |
| 1634515200000 | 4340.09 |
| 1634601600000 | 4394.92 |
| 1634688000000 | 4397.81 |
| 1634774400000 | 4431.74 |
| 1634860800000 | 4335.21 |
| 1635120000000 | 4354.34 |
| 1635206400000 | 4367.72 |
| 1635292800000 | 4301.54 |
| 1635379200000 | 4304.9 |
| 1635465600000 | 4317.63 |
| 1635724800000 | 4385.28 |
| 1635811200000 | 4347.34 |
| 1635897600000 | 4357.06 |
| 1635984000000 | 4376.46 |
| 1636070400000 | 4341.11 |
| 1636329600000 | 4419.92 |
| 1636416000000 | 4444.68 |
| 1636502400000 | 4370.74 |
| 1636588800000 | 4445.55 |
| 1636675200000 | 4528.09 |
| 1636934400000 | 4565.88 |
| 1637020800000 | 4625.64 |
| 1637107200000 | 4571.67 |
| 1637193600000 | 4557.77 |
| 1637280000000 | 4565.62 |
| 1637539200000 | 4494.5 |
| 1637625600000 | 4422.5 |
| 1637712000000 | 4465.9799 |
| 1637798400000 | 4443.47 |
| 1637884800000 | 4356.33 |
| 1638144000000 | 4412.33 |
| 1638230400000 | 4332.6899 |
| 1638316800000 | 4199.26 |
| 1638403200000 | 4212.4799 |
| 1638489600000 | 4162.47 |
| 1638748800000 | 4186.81 |
| 1638835200000 | 4309.4 |
| 1638921600000 | 4366.74 |
| 1639008000000 | 4310.85 |
| 1639094400000 | 4281.21 |
| 1639353600000 | 4227.01 |
| 1639440000000 | 4189.24 |
| 1639526400000 | 4263.4399 |
| 1639612800000 | 4192.38 |
| 1639699200000 | 4222.33 |
| 1639958400000 | 4177.49 |
| 1640044800000 | 4310.21 |
| 1640131200000 | 4296.68 |
| 1640217600000 | 4343.53 |
| 1640304000000 | 4341.61 |
| 1640563200000 | 4397.51 |
| 1640649600000 | 4392.32 |
| 1640736000000 | 4336.36 |
| 1640822400000 | 4365.33 |
| 1640908800000 | 4302.76 |
| 1641168000000 | 4364.45 |
| 1641254400000 | 4294.65 |
| 1641340800000 | 4144.96 |
| 1641427200000 | 4104.8 |
| 1641513600000 | 4037.61 |
| 1641772800000 | 4048.66 |
| 1641859200000 | 4110.92 |
| 1641945600000 | 4089.31 |
| 1642032000000 | 3978.56 |
| 1642118400000 | 3983.32 |
| 1642377600000 | 4003.57 |
| 1642464000000 | 3980.6 |
| 1642550400000 | 3954.24 |
| 1642636800000 | 3945.29 |
| 1642723200000 | 3787 |
| 1642982400000 | 3777.68 |
| 1643068800000 | 3692.15 |
| 1643155200000 | 3674.6 |
| 1643241600000 | 3647.96 |
| 1643328000000 | 3715.39 |
| 1643587200000 | 3860.02 |
| 1643673600000 | 3890.6 |
| 1643760000000 | 3878.35 |
| 1643846400000 | 3649.38 |
| 1643932800000 | 3772.94 |
| 1644192000000 | 3766.16 |
| 1644278400000 | 3790.2 |
| 1644364800000 | 3892.36 |
| 1644451200000 | 3835.84 |
| 1644537600000 | 3740.39 |
| 1644796800000 | 3747.27 |
| 1644883200000 | 3825.35 |
| 1644969600000 | 3798.66 |
| 1645056000000 | 3698.3 |
| 1645142400000 | 3645.32 |
| 1645401600000 | 3642.76 |
| 1645488000000 | 3599.44 |
| 1645574400000 | 3554.7 |
| 1645660800000 | 3694.1 |
| 1645747200000 | 3713.66 |
| 1646006400000 | 3753.61 |
| 1646092800000 | 3714.91 |
| 1646179200000 | 3757.43 |
| 1646265600000 | 3681.91 |
| 1646352000000 | 3635.99 |
| 1646611200000 | 3508.33 |
| 1646697600000 | 3480.29 |
| 1646784000000 | 3552.58 |
| 1646870400000 | 3526.03 |
| 1646956800000 | 3456.26 |
| 1647216000000 | 3360.83 |
| 1647302400000 | 3414.87 |
| 1647388800000 | 3568.43 |
| 1647475200000 | 3614.69 |
| 1647561600000 | 3708.04 |
| 1647820800000 | 3690.76 |
| 1647907200000 | 3744.22 |
| 1647993600000 | 3731.8 |
| 1648080000000 | 3800.95 |
| 1648166400000 | 3789.9 |
| 1648425600000 | 3817.82 |
| 1648512000000 | 3850.15 |
| 1648598400000 | 3773.2 |
| 1648684800000 | 3698.85 |
| 1648771200000 | 3736.48 |
| 1649030400000 | 3872.35 |
| 1649116800000 | 3830.56 |
| 1649203200000 | 3726.1 |
| 1649289600000 | 3683.55 |
| 1649376000000 | 3647.72 |
| 1649635200000 | 3571.29 |
| 1649721600000 | 3549.98 |
| 1649808000000 | 3611.92 |
| 1649894400000 | 3569.55 |
| 1650326400000 | 3587.25 |
| 1650412800000 | 3455.33 |
| 1650499200000 | 3379.16 |
| 1650585600000 | 3356.95 |
| 1650844800000 | 3400.9 |
| 1650931200000 | 3313.17 |
| 1651017600000 | 3284.33 |
| 1651104000000 | 3394.17 |
| 1651190400000 | 3337.26 |
| 1651449600000 | 3408.79 |
| 1651536000000 | 3405.25 |
| 1651622400000 | 3475.52 |
| 1651708800000 | 3357.34 |
| 1651795200000 | 3273.43 |
| 1652054400000 | 3127.92 |
| 1652140800000 | 3135.58 |
| 1652227200000 | 3101.08 |
| 1652313600000 | 3131.23 |
| 1652400000000 | 3268.57 |
| 1652659200000 | 3221.94 |
| 1652745600000 | 3280.34 |
| 1652832000000 | 3216.32 |
| 1652918400000 | 3210.69 |
| 1653004800000 | 3222.66 |
| 1653264000000 | 3215.36 |
| 1653350400000 | 3063.8 |
| 1653436800000 | 3121.19 |
| 1653523200000 | 3178.23 |
| 1653609600000 | 3268.02 |
| 1653868800000 | 3275.58 |
| 1653955200000 | 3272.92 |
| 1654041600000 | 3260.82 |
| 1654128000000 | 3323.82 |
| 1654214400000 | 3257.45 |
| 1654473600000 | 3268.82 |
| 1654560000000 | 3282.95 |
| 1654646400000 | 3291.53 |
| 1654732800000 | 3236.06 |
| 1654819200000 | 3174.3 |
| 1655078400000 | 3047.2399 |
| 1655164800000 | 3032.12 |
| 1655251200000 | 3099.7199 |
| 1655337600000 | 2974.32 |
| 1655424000000 | 2996.2199 |
| 1655683200000 | 2981.18 |
| 1655769600000 | 3039.08 |
| 1655856000000 | 3009.33 |
| 1655942400000 | 3055.66 |
| 1656028800000 | 3138.2 |
| 1656288000000 | 3124.6 |
| 1656374400000 | 3059.46 |
| 1656460800000 | 3044.25 |
| 1656547200000 | 2986.64 |
| 1656633600000 | 3008.17 |
| 1656892800000 | 3006.26 |
| 1656979200000 | 3126.7399 |
| 1657065600000 | 3129.02 |
| 1657152000000 | 3209.59 |
| 1657238400000 | 3201.58 |
| 1657497600000 | 3114.61 |
| 1657584000000 | 3118.33 |
| 1657670400000 | 3101.37 |
| 1657756800000 | 3114.35 |
| 1657843200000 | 3162.9699 |
| 1658102400000 | 3161.86 |
| 1658188800000 | 3208.83 |
| 1658275200000 | 3316.86 |
| 1658361600000 | 3374.56 |
| 1658448000000 | 3272.5 |
| 1658707200000 | 3250.78 |
| 1658793600000 | 3219.71 |
| 1658880000000 | 3311.16 |
| 1658966400000 | 3329.13 |
| 1659052800000 | 3313.71 |
| 1659312000000 | 3301.91 |
| 1659398400000 | 3317.3 |
| 1659484800000 | 3386.66 |
| 1659571200000 | 3398.4 |
| 1659657600000 | 3426.28 |
| 1659916800000 | 3395.75 |
| 1660003200000 | 3325.2399 |
| 1660089600000 | 3396.72 |
| 1660176000000 | 3395.15 |
| 1660262400000 | 3477.15 |
| 1660521600000 | 3519.94 |
| 1660608000000 | 3509.56 |
| 1660694400000 | 3462.47 |
| 1660780800000 | 3484.13 |
| 1660867200000 | 3426.84 |
| 1661126400000 | 3360.29 |
| 1661212800000 | 3299.82 |
| 1661299200000 | 3302.31 |
| 1661385600000 | 3378.44 |
| 1661472000000 | 3285.94 |
| 1661731200000 | 3238.59 |
| 1661817600000 | 3218.12 |
| 1661904000000 | 3201.61 |
| 1661990400000 | 3201.31 |
| 1662076800000 | 3130.86 |
| 1662336000000 | 3161.13 |
| 1662422400000 | 3131.75 |
| 1662508800000 | 3159.42 |
| 1662595200000 | 3195.7 |
| 1662681600000 | 3245.95 |
| 1662940800000 | 3247.94 |
| 1663027200000 | 3173.48 |
| 1663113600000 | 3168.28 |
| 1663200000000 | 3176.15 |
| 1663286400000 | 3119.62 |
| 1663545600000 | 3129.66 |
| 1663632000000 | 3113.7199 |
| 1663718400000 | 3104.16 |
| 1663804800000 | 3074.79 |
| 1663891200000 | 3045.39 |
| 1664150400000 | 3038.4699 |
| 1664236800000 | 3082.88 |
| 1664323200000 | 3130.04 |
| 1664409600000 | 3014.48 |
| 1664496000000 | 2981.05 |
| 1664755200000 | 3006.78 |
| 1664841600000 | 3098.83 |
| 1664928000000 | 3123.2199 |
| 1665014400000 | 3133.81 |
| 1665100800000 | 3039.46 |
| 1665360000000 | 3042.64 |
| 1665446400000 | 2978.98 |
| 1665532800000 | 2986.96 |
| 1665619200000 | 3002.77 |
| 1665705600000 | 2966.84 |
| 1665964800000 | 3026.92 |
| 1666051200000 | 3058.12 |
| 1666137600000 | 3086.89 |
| 1666224000000 | 3081.63 |
| 1666310400000 | 3094 |
| 1666569600000 | 3074.94 |
| 1666656000000 | 3138.01 |
| 1666742400000 | 3105.08 |
| 1666828800000 | 3112.42 |
| 1666915200000 | 3158.89 |
| 1667174400000 | 3162.98 |
| 1667260800000 | 3171.7199 |
| 1667347200000 | 3113.68 |
| 1667433600000 | 3103.08 |
| 1667520000000 | 3061.4899 |
| 1667779200000 | 3067.9899 |
| 1667865600000 | 3057.93 |
| 1667952000000 | 2962.57 |
| 1668038400000 | 3107.86 |
| 1668124800000 | 3196.27 |
| 1668384000000 | 3172.57 |
| 1668470400000 | 3247.85 |
| 1668556800000 | 3178.79 |
| 1668643200000 | 3166.59 |
| 1668729600000 | 3142.13 |
| 1668988800000 | 3124.63 |
| 1669075200000 | 3134.64 |
| 1669161600000 | 3150.48 |
| 1669248000000 | 3160.69 |
| 1669334400000 | 3127.02 |
| 1669593600000 | 3082.4 |
| 1669680000000 | 3087.61 |
| 1669766400000 | 3217.43 |
| 1669852800000 | 3219.96 |
| 1669939200000 | 3216.48 |
| 1670198400000 | 3168.07 |
| 1670284800000 | 3098.35 |
| 1670371200000 | 3076.2399 |
| 1670457600000 | 3088.37 |
| 1670544000000 | 3114.82 |
| 1670803200000 | 3132.53 |
| 1670889600000 | 3141.9699 |
| 1670976000000 | 3128.7 |
| 1671062400000 | 2992.65 |
| 1671148800000 | 2972.82 |
| 1671408000000 | 2939.95 |
| 1671494400000 | 2926.62 |
| 1671580800000 | 2979.23 |
| 1671667200000 | 2954.31 |
| 1671753600000 | 2935.29 |
| 1672099200000 | 2890.33 |
| 1672185600000 | 2876.09 |
| 1672272000000 | 2925.4 |
| 1672358400000 | 2930.15 |
| 1672617600000 | 2932.29 |
| 1672704000000 | 2961.42 |
| 1672790400000 | 2992.92 |
| 1672876800000 | 2987.59 |
| 1672963200000 | 3002.69 |
| 1673222400000 | 3023.53 |
| 1673308800000 | 3062.89 |
| 1673395200000 | 3079.59 |
| 1673481600000 | 3063.71 |
| 1673568000000 | 3073.07 |
| 1673827200000 | 3069.08 |
| 1673913600000 | 3082.18 |
| 1674000000000 | 3068.57 |
| 1674086400000 | 3040.1 |
| 1674172800000 | 3091.53 |
| 1674432000000 | 3155.79 |
| 1674518400000 | 3163.84 |
| 1674604800000 | 3164.73 |
| 1674691200000 | 3225.46 |
| 1674777600000 | 3264.61 |
| 1675036800000 | 3205.06 |
| 1675123200000 | 3245.53 |
| 1675209600000 | 3276.8 |
| 1675296000000 | 3385.14 |
| 1675382400000 | 3358.37 |
| 1675641600000 | 3337.67 |
| 1675728000000 | 3400.89 |
| 1675814400000 | 3336.62 |
| 1675900800000 | 3327.81 |
| 1675987200000 | 3293.02 |
| 1676246400000 | 3300.16 |
| 1676332800000 | 3341.15 |
| 1676419200000 | 3421.11 |
| 1676505600000 | 3386.16 |
| 1676592000000 | 3345.58 |
| 1676851200000 | 3352.63 |
| 1676937600000 | 3279.65 |
| 1677024000000 | 3274.69 |
| 1677110400000 | 3316.01 |
| 1677196800000 | 3276.85 |
| 1677456000000 | 3262.85 |
| 1677542400000 | 3261.07 |
| 1677628800000 | 3233.34 |
| 1677715200000 | 3276.93 |
| 1677801600000 | 3335.34 |
| 1678060800000 | 3325.12 |
| 1678147200000 | 3335.09 |
| 1678233600000 | 3342.88 |
| 1678320000000 | 3284.1 |
| 1678406400000 | 3195.17 |
| 1678665600000 | 3195.84 |
| 1678752000000 | 3231.96 |
| 1678838400000 | 3292.69 |
| 1678924800000 | 3343.67 |
| 1679011200000 | 3345.12 |
| 1679270400000 | 3308.53 |
| 1679356800000 | 3333.29 |
| 1679443200000 | 3307.06 |
| 1679529600000 | 3358.32 |
| 1679616000000 | 3413.27 |
| 1679875200000 | 3395.91 |
| 1679961600000 | 3347.71 |
| 1680048000000 | 3392.5 |
| 1680134400000 | 3390.49 |
| 1680220800000 | 3450.66 |
| 1680480000000 | 3457.57 |
| 1680566400000 | 3442.14 |
| 1680652800000 | 3411.87 |
| 1680739200000 | 3404.9 |
| 1681171200000 | 3409.18 |
| 1681257600000 | 3361.36 |
| 1681344000000 | 3385.12 |
| 1681430400000 | 3392.38 |
| 1681689600000 | 3408.26 |
| 1681776000000 | 3412.11 |
| 1681862400000 | 3386.85 |
| 1681948800000 | 3366.95 |
| 1682035200000 | 3349.43 |
| 1682294400000 | 3336.65 |
| 1682380800000 | 3308.18 |
| 1682467200000 | 3253.83 |
| 1682553600000 | 3296.14 |
| 1682640000000 | 3284.92 |
| 1682899200000 | 3302.53 |
| 1682985600000 | 3263.31 |
| 1683072000000 | 3221.71 |
| 1683158400000 | 3240.85 |
| 1683244800000 | 3291.04 |
| 1683504000000 | 3327.2399 |
| 1683590400000 | 3329.01 |
| 1683676800000 | 3350.95 |
| 1683763200000 | 3370.11 |
| 1683849600000 | 3361.76 |
| 1684108800000 | 3387.86 |
| 1684195200000 | 3392.7 |
| 1684281600000 | 3442.93 |
| 1684368000000 | 3541.82 |
| 1684454400000 | 3527.29 |
| 1684713600000 | 3542.6 |
| 1684800000000 | 3512.97 |
| 1684886400000 | 3490.88 |
| 1684972800000 | 3571.62 |
| 1685059200000 | 3652.89 |
| 1685318400000 | 3650.13 |
| 1685404800000 | 3681.06 |
| 1685491200000 | 3665.73 |
| 1685577600000 | 3692.39 |
| 1685664000000 | 3710.43 |
| 1685923200000 | 3729.63 |
| 1686009600000 | 3741.1 |
| 1686096000000 | 3693.12 |
| 1686182400000 | 3687.61 |
| 1686268800000 | 3726.15 |
| 1686528000000 | 3763.61 |
| 1686614400000 | 3793.85 |
| 1686700800000 | 3790.09 |
| 1686787200000 | 3786.89 |
| 1686873600000 | 3774.97 |
| 1687132800000 | 3769.08 |
| 1687219200000 | 3751.72 |
| 1687305600000 | 3666.36 |
| 1687392000000 | 3677.76 |
| 1687478400000 | 3666.93 |
| 1687737600000 | 3653.33 |
| 1687824000000 | 3692.21 |
| 1687910400000 | 3738.92 |
| 1687996800000 | 3724.59 |
| 1688083200000 | 3746.06 |
| 1688342400000 | 3774.15 |
| 1688428800000 | 3783.67 |
| 1688515200000 | 3767.39 |
| 1688601600000 | 3703.5 |
| 1688688000000 | 3678.58 |
| 1688947200000 | 3683.61 |
| 1689033600000 | 3787.89 |
| 1689120000000 | 3806.8 |
| 1689206400000 | 3847.54 |
| 1689292800000 | 3831.4 |
| 1689552000000 | 3883.42 |
| 1689638400000 | 3891.4 |
| 1689724800000 | 3895.27 |
| 1689811200000 | 3808.57 |
| 1689897600000 | 3797.57 |
| 1690156800000 | 3795.3 |
| 1690243200000 | 3799.6 |
| 1690329600000 | 3783.64 |
| 1690416000000 | 3812.87 |
| 1690502400000 | 3868.16 |
| 1690761600000 | 3910.23 |
| 1690848000000 | 3918.12 |
| 1690934400000 | 3810.7 |
| 1691020800000 | 3792.88 |
| 1691107200000 | 3753.65 |
| 1691366400000 | 3770.29 |
| 1691452800000 | 3736.42 |
| 1691539200000 | 3659.62 |
| 1691625600000 | 3632.25 |
| 1691712000000 | 3603.26 |
| 1691971200000 | 3647.41 |
| 1692057600000 | 3612.48 |
| 1692144000000 | 3589.77 |
| 1692230400000 | 3552.39 |
| 1692316800000 | 3547.89 |
| 1692576000000 | 3571.48 |
| 1692662400000 | 3599.47 |
| 1692748800000 | 3661.62 |
| 1692835200000 | 3626.06 |
| 1692921600000 | 3640.02 |
| 1693180800000 | 3655.18 |
| 1693267200000 | 3713.29 |
| 1693353600000 | 3704.26 |
| 1693440000000 | 3740.05 |
| 1693526400000 | 3783.56 |
| 1693785600000 | 3797.58 |
| 1693872000000 | 3824.5 |
| 1693958400000 | 3798.85 |
| 1694044800000 | 3784.79 |
| 1694131200000 | 3759.26 |
| 1694390400000 | 3761.52 |
| 1694476800000 | 3755.01 |
| 1694563200000 | 3715.49 |
| 1694649600000 | 3758.56 |
| 1694736000000 | 3734.54 |
| 1694995200000 | 3708.64 |
| 1695081600000 | 3697.06 |
| 1695168000000 | 3649.84 |
| 1695254400000 | 3586.9 |
| 1695340800000 | 3609.41 |
| 1695600000000 | 3641.02 |
| 1695686400000 | 3595.06 |
| 1695772800000 | 3628.03 |
| 1695859200000 | 3630.47 |
| 1695945600000 | 3667.06 |
| 1696204800000 | 3698.87 |
| 1696291200000 | 3660.08 |
| 1696377600000 | 3671.16 |
| 1696464000000 | 3661.88 |
| 1696550400000 | 3708.43 |
| 1696809600000 | 3717.06 |
| 1696896000000 | 3746 |
| 1696982400000 | 3744.22 |
| 1697068800000 | 3765.99 |
| 1697155200000 | 3712.77 |
| 1697414400000 | 3717.91 |
| 1697500800000 | 3710.8 |
| 1697587200000 | 3653.85 |
| 1697673600000 | 3656.58 |
| 1697760000000 | 3619.88 |
| 1698019200000 | 3611.48 |
| 1698105600000 | 3688.26 |
| 1698192000000 | 3625.77 |
| 1698278400000 | 3558.13 |
| 1698364800000 | 3563.15 |
| 1698624000000 | 3602.24 |
| 1698710400000 | 3644.68 |
| 1698796800000 | 3704.15 |
| 1698883200000 | 3790.35 |
| 1698969600000 | 3834.93 |
| 1699228800000 | 3844.84 |
| 1699315200000 | 3879.96 |
| 1699401600000 | 3932.47 |
| 1699488000000 | 3947.36 |
| 1699574400000 | 3937.4 |
| 1699833600000 | 3948.33 |
| 1699920000000 | 3963.89 |
| 1700006400000 | 3994.31 |
| 1700092800000 | 3962.03 |
| 1700179200000 | 3972.55 |
| 1700438400000 | 4005.45 |
| 1700524800000 | 3982.5 |
| 1700611200000 | 4013.39 |
| 1700697600000 | 3999.67 |
| 1700784000000 | 3983.88 |
| 1701043200000 | 4000.82 |
| 1701129600000 | 4008.45 |
| 1701216000000 | 4035.11 |
| 1701302400000 | 4066.85 |
| 1701388800000 | 4092.51 |
| 1701648000000 | 4095.48 |
| 1701734400000 | 4084.75 |
| 1701820800000 | 4091.62 |
| 1701907200000 | 4118.4 |
| 1701993600000 | 4165.87 |
| 1702252800000 | 4179.61 |
| 1702339200000 | 4206.93 |
| 1702425600000 | 4257.55 |
| 1702512000000 | 4234.35 |
| 1702598400000 | 4249.95 |
| 1702857600000 | 4247.45 |
| 1702944000000 | 4259.63 |
| 1703030400000 | 4217.14 |
| 1703116800000 | 4244.09 |
| 1703203200000 | 4213.79 |
| 1703635200000 | 4251.5 |
| 1703721600000 | 4256.2299 |
| 1703808000000 | 4246.09 |
| 1704153600000 | 4196.96 |
| 1704240000000 | 4136.17 |
| 1704326400000 | 4126.16 |
| 1704412800000 | 4113.42 |
| 1704672000000 | 4181.39 |
| 1704758400000 | 4219.86 |
| 1704844800000 | 4204.42 |
| 1704931200000 | 4230.59 |
| 1705017600000 | 4214.31 |
| 1705276800000 | 4212.74 |
| 1705363200000 | 4184.77 |
| 1705449600000 | 4138.84 |
| 1705536000000 | 4194.2 |
| 1705622400000 | 4243.13 |
| 1705881600000 | 4273.85 |
| 1705968000000 | 4301.33 |
| 1706054400000 | 4325.71 |
| 1706140800000 | 4369.82 |
| 1706227200000 | 4324.35 |
| 1706486400000 | 4403.37 |
| 1706572800000 | 4344.05 |
| 1706659200000 | 4284.63 |
| 1706745600000 | 4314.93 |
| 1706832000000 | 4400.72 |
| 1707091200000 | 4409.7 |
| 1707177600000 | 4448.38 |
| 1707264000000 | 4425.02 |
| 1707350400000 | 4422.03 |
| 1707436800000 | 4406.65 |
| 1707696000000 | 4406.15 |
| 1707782400000 | 4394.11 |
| 1707868800000 | 4467.38 |
| 1707955200000 | 4478.15 |
| 1708041600000 | 4461.87 |
| 1708300800000 | 4437 |
| 1708387200000 | 4351.33 |
| 1708473600000 | 4344.72 |
| 1708560000000 | 4462.95 |
| 1708646400000 | 4467.43 |
| 1708905600000 | 4459.18 |
| 1708992000000 | 4491.09 |
| 1709078400000 | 4466.33 |
| 1709164800000 | 4533.47 |
| 1709251200000 | 4582.57 |
| 1709510400000 | 4572.96 |
| 1709596800000 | 4514.38 |
| 1709683200000 | 4530.4 |
| 1709769600000 | 4570.53 |
| 1709856000000 | 4536.2299 |
| 1710115200000 | 4539.76 |
| 1710201600000 | 4610 |
| 1710288000000 | 4584.04 |
| 1710374400000 | 4536.34 |
| 1710460800000 | 4494.27 |
| 1710720000000 | 4509.66 |
| 1710806400000 | 4515.9399 |
| 1710892800000 | 4554.25 |
| 1710979200000 | 4578.39 |
| 1711065600000 | 4588.22 |
| 1711324800000 | 4557.61 |
| 1711411200000 | 4571.09 |
| 1711497600000 | 4559.82 |
| 1711584000000 | 4571.26 |
| 1712016000000 | 4575.68 |
| 1712102400000 | 4558.13 |
| 1712188800000 | 4493.38 |
| 1712275200000 | 4542.22 |
| 1712534400000 | 4529.72 |
| 1712620800000 | 4533.9399 |
| 1712707200000 | 4549.92 |
| 1712793600000 | 4602.46 |
| 1712880000000 | 4573.08 |
| 1713139200000 | 4461.2299 |
| 1713225600000 | 4427.33 |
| 1713312000000 | 4384.62 |
| 1713398400000 | 4395.33 |
| 1713484800000 | 4233.17 |
| 1713744000000 | 4269.91 |
| 1713830400000 | 4354.31 |
| 1713916800000 | 4341.2299 |
| 1714003200000 | 4338 |
| 1714089600000 | 4443.99 |
| 1714348800000 | 4449.1 |
| 1714435200000 | 4410.3 |
| 1714521600000 | 4425.61 |
| 1714608000000 | 4497.4799 |
| 1714694400000 | 4546.51 |
| 1714953600000 | 4598 |
| 1715040000000 | 4623.88 |
| 1715126400000 | 4611.24 |
| 1715212800000 | 4573.1899 |
| 1715299200000 | 4586.31 |
| 1715558400000 | 4575.53 |
| 1715644800000 | 4609.82 |
| 1715731200000 | 4671.63 |
| 1715817600000 | 4702.5 |
| 1715904000000 | 4698.47 |
| 1716163200000 | 4751.1 |
| 1716249600000 | 4720.29 |
| 1716336000000 | 4738.3 |
| 1716422400000 | 4737.83 |
| 1716508800000 | 4758.31 |
| 1716768000000 | 4789.05 |
| 1716854400000 | 4820.45 |
| 1716940800000 | 4814.27 |
| 1717027200000 | 4770.81 |
| 1717113600000 | 4754.28 |
| 1717372800000 | 4829 |
| 1717459200000 | 4842.68 |
| 1717545600000 | 4914.6 |
| 1717632000000 | 4922.55 |
| 1717718400000 | 4923.74 |
| 1717977600000 | 4926.32 |
| 1718064000000 | 4923.1899 |
| 1718150400000 | 4928.71 |
| 1718236800000 | 4969.76 |
| 1718323200000 | 5028.66 |
| 1718582400000 | 5018.83 |
| 1718668800000 | 5052.1899 |
| 1718755200000 | 5089.13 |
| 1718841600000 | 5077.35 |
| 1718928000000 | 5072.59 |
| 1719187200000 | 5000 |
| 1719273600000 | 5060.24 |
| 1719360000000 | 5081.17 |
| 1719446400000 | 5044.01 |
| 1719532800000 | 5042.36 |
| 1719792000000 | 5022.83 |
| 1719878400000 | 5034.62 |
| 1719964800000 | 5035.53 |
| 1720051200000 | 5051.09 |
| 1720137600000 | 5084.2 |
| 1720396800000 | 5109.82 |
| 1720483200000 | 5148.4 |
| 1720569600000 | 5154.35 |
| 1720656000000 | 5112.52 |
| 1720742400000 | 5099.37 |
| 1721001600000 | 5107.79 |
| 1721088000000 | 5109.49 |
| 1721174400000 | 4983.9 |
| 1721260800000 | 4953.96 |
| 1721347200000 | 4895.42 |
| 1721606400000 | 4935.75 |
| 1721692800000 | 4980.9799 |
| 1721779200000 | 4857.59 |
| 1721865600000 | 4810.91 |
| 1721952000000 | 4830.45 |
| 1722211200000 | 4861.35 |
| 1722297600000 | 4843.55 |
| 1722384000000 | 4917.33 |
| 1722470400000 | 4808.15 |
| 1722556800000 | 4614.82 |
| 1722816000000 | 4381.07 |
| 1722902400000 | 4483.45 |
| 1722988800000 | 4479.03 |
| 1723075200000 | 4577.34 |
| 1723161600000 | 4635.74 |
| 1723420800000 | 4651.35 |
| 1723507200000 | 4721.4799 |
| 1723593600000 | 4724.4799 |
| 1723680000000 | 4800.63 |
| 1723766400000 | 4863.71 |
| 1724025600000 | 4914.26 |
| 1724112000000 | 4907.12 |
| 1724198400000 | 4933.77 |
| 1724284800000 | 4938.02 |
| 1724371200000 | 4951.79 |
| 1724630400000 | 4936.39 |
| 1724716800000 | 4951.77 |
| 1724803200000 | 4920.9399 |
| 1724889600000 | 4942.29 |
| 1724976000000 | 4980.11 |
| 1725235200000 | 4961.99 |
| 1725321600000 | 4842.67 |
| 1725408000000 | 4772.7 |
| 1725494400000 | 4784.33 |
| 1725580800000 | 4718.09 |
| 1725840000000 | 4748.63 |
| 1725926400000 | 4768.02 |
| 1726012800000 | 4819.68 |
| 1726099200000 | 4865.07 |
| 1726185600000 | 4867.52 |
| 1726444800000 | 4850.07 |
| 1726531200000 | 4855.3 |
| 1726617600000 | 4846.16 |
| 1726704000000 | 4937.02 |
| 1726790400000 | 4905.91 |
| 1727049600000 | 4927.91 |
| 1727136000000 | 5012.6899 |
| 1727222400000 | 4999.41 |
| 1727308800000 | 5062.58 |
| 1727395200000 | 5071.9 |
| 1727654400000 | 5045.07 |
| 1727740800000 | 5036.52 |
| 1727827200000 | 5070.79 |
| 1727913600000 | 5072.88 |
| 1728000000000 | 5136.22 |
| 1728259200000 | 5145.16 |
| 1728345600000 | 5138.14 |
| 1728432000000 | 5160.28 |
| 1728518400000 | 5165.16 |
| 1728604800000 | 5182.72 |
| 1728864000000 | 5190.14 |
| 1728950400000 | 5168.04 |
| 1729036800000 | 5153.54 |
| 1729123200000 | 5167.6899 |
| 1729209600000 | 5243.17 |
| 1729468800000 | 5279.61 |
| 1729555200000 | 5256.36 |
| 1729641600000 | 5252.81 |
| 1729728000000 | 5254.2 |
| 1729814400000 | 5270.42 |
| 1730073600000 | 5308.77 |
| 1730160000000 | 5364.93 |
| 1730246400000 | 5309.9799 |
| 1730332800000 | 5294.9 |
| 1730419200000 | 5298.57 |
| 1730678400000 | 5274.03 |
| 1730764800000 | 5325.76 |
| 1730851200000 | 5474.07 |
| 1730937600000 | 5542.9399 |
| 1731024000000 | 5529.53 |
| 1731283200000 | 5624.9 |
| 1731369600000 | 5616.5 |
| 1731456000000 | 5609.76 |
| 1731542400000 | 5600.18 |
| 1731628800000 | 5545.2 |
| 1731888000000 | 5569.11 |
| 1731974400000 | 5633.05 |
| 1732060800000 | 5664.47 |
| 1732147200000 | 5705.25 |
| 1732233600000 | 5799.75 |
| 1732492800000 | 5762.6 |
| 1732579200000 | 5741.95 |
| 1732665600000 | 5706.75 |
| 1732752000000 | 5715.06 |
| 1732838400000 | 5737.87 |
| 1733097600000 | 5868.64 |
| 1733184000000 | 5921.32 |
| 1733270400000 | 5968.97 |
| 1733356800000 | 5954.6 |
| 1733443200000 | 5976.88 |
| 1733702400000 | 5913.36 |
| 1733788800000 | 5904.2 |
| 1733875200000 | 5957.05 |
| 1733961600000 | 5970.4799 |
| 1734048000000 | 5922.31 |
| 1734307200000 | 5912.58 |
| 1734393600000 | 5921.74 |
| 1734480000000 | 5818.4399 |
| 1734566400000 | 5837.31 |
| 1734652800000 | 5868.31 |
| 1734912000000 | 5872.9399 |
| 1734998400000 | 5929.57 |
| 1735257600000 | 5917.39 |
| 1735516800000 | 5889.52 |
| 1735603200000 | 5854.91 |
| 1735776000000 | 5909.85 |
| 1735862400000 | 6020.35 |
| 1736121600000 | 6037.43 |
| 1736208000000 | 5955.35 |
| 1736294400000 | 5948.2 |
| 1736380800000 | 5956.78 |
| 1736467200000 | 5886.1 |
| 1736726400000 | 5850.54 |
| 1736812800000 | 5801.1 |
| 1736899200000 | 5911.21 |
| 1736985600000 | 5921.25 |
| 1737072000000 | 5936.28 |
| 1737331200000 | 5880.64 |
| 1737417600000 | 5938.74 |
| 1737504000000 | 5971.66 |
| 1737590400000 | 5962.22 |
| 1737676800000 | 5941.97 |
| 1737936000000 | 5896.36 |
| 1738022400000 | 6057.75 |
| 1738108800000 | 6095.39 |
| 1738195200000 | 6120.59 |
| 1738281600000 | 6106.71 |
| 1738540800000 | 6110.21 |
| 1738627200000 | 6225.41 |
| 1738713600000 | 6292.16 |
| 1738800000000 | 6346.38 |
| 1738886400000 | 6427.63 |
| 1739145600000 | 6525.29 |
| 1739232000000 | 6464.97 |
| 1739318400000 | 6469.22 |
| 1739404800000 | 6390.43 |
| 1739491200000 | 6414.77 |
| 1739750400000 | 6458.86 |
| 1739836800000 | 6509.13 |
| 1739923200000 | 6553.14 |
| 1740009600000 | 6470.03 |
| 1740096000000 | 6434.87 |
| 1740355200000 | 6405.12 |
| 1740441600000 | 6317.53 |
| 1740528000000 | 6355.93 |
| 1740614400000 | 6265.4 |
| 1740700800000 | 6249.52 |
| 1740960000000 | 6103.71 |
| 1741046400000 | 6073.4399 |
| 1741132800000 | 6037.54 |
| 1741219200000 | 5887.05 |
| 1741305600000 | 5786.96 |
| 1741564800000 | 5606.51 |
| 1741651200000 | 5573.52 |
| 1741737600000 | 5633.93 |
| 1741824000000 | 5590.84 |
| 1741910400000 | 5697.11 |
| 1742169600000 | 5780.53 |
| 1742256000000 | 5732.88 |
| 1742342400000 | 5844.75 |
| 1742428800000 | 5856.26 |
| 1742515200000 | 5903.75 |
| 1742774400000 | 6005.54 |
| 1742860800000 | 6023.54 |
| 1742947200000 | 5945.45 |
| 1743033600000 | 5863.81 |
| 1743120000000 | 5737.55 |
| 1743379200000 | 5620.56 |
| 1743465600000 | 5648.12 |
| 1743552000000 | 5634.62 |
| 1743638400000 | 5332.63 |
| 1743724800000 | 5141.68 |
| 1743984000000 | 4923.14 |
| 1744070400000 | 4948.16 |
| 1744156800000 | 5214.85 |
| 1744243200000 | 5188.03 |
| 1744329600000 | 5178.93 |
| 1744588800000 | 5215.42 |
| 1744675200000 | 5283.2 |
| 1744761600000 | 5146.35 |
| 1744848000000 | 5210.59 |
| 1745280000000 | 5221.24 |
| 1745366400000 | 5406.61 |
| 1745452800000 | 5508.08 |
| 1745539200000 | 5564.9 |
| 1745798400000 | 5560.71 |
| 1745884800000 | 5576.29 |
| 1745971200000 | 5643.32 |
| 1746057600000 | 5687.85 |
| 1746144000000 | 5804.78 |
| 1746403200000 | 5816.8 |
| 1746489600000 | 5786.27 |
| 1746576000000 | 5784.4799 |
| 1746662400000 | 5839.01 |
| 1746748800000 | 5885.9 |
| 1747008000000 | 6026.11 |
| 1747094400000 | 6050.4799 |
| 1747180800000 | 6085.82 |
| 1747267200000 | 6106.64 |
| 1747353600000 | 6165.63 |
| 1747612800000 | 6112.93 |
| 1747699200000 | 6139.24 |
| 1747785600000 | 6036.13 |
| 1747872000000 | 6018.16 |
| 1747958400000 | 5987.25 |
| 1748217600000 | 5963.71 |
| 1748304000000 | 6053.76 |
| 1748390400000 | 6078.51 |
| 1748476800000 | 6018.87 |
| 1748563200000 | 6014.2299 |
| 1748822400000 | 6030.49 |
| 1748908800000 | 6069.11 |
| 1748995200000 | 6138.05 |
| 1749081600000 | 6128.45 |
| 1749168000000 | 6170.61 |
| 1749427200000 | 6168.22 |
| 1749513600000 | 6167.4399 |
| 1749600000000 | 6144.21 |
| 1749686400000 | 6055.54 |
| 1749772800000 | 6029.26 |
| 1750032000000 | 6136.28 |
| 1750118400000 | 6167.55 |
| 1750204800000 | 6227.76 |
| 1750291200000 | 6222.82 |
| 1750377600000 | 6193.54 |
| 1750636800000 | 6191.06 |
| 1750723200000 | 6310.2 |
| 1750809600000 | 6316.33 |
| 1750896000000 | 6314.99 |
| 1750982400000 | 6374.51 |
| 1751241600000 | 6417.91 |
| 1751328000000 | 6326.9399 |
| 1751414400000 | 6333.83 |
| 1751500800000 | 6357.21 |
| 1751587200000 | 6341.28 |
| 1751846400000 | 6323.29 |
| 1751932800000 | 6340.38 |
| 1752019200000 | 6340.66 |
| 1752105600000 | 6337.33 |
| 1752192000000 | 6308.5 |
| 1752451200000 | 6338.02 |
| 1752537600000 | 6436.04 |
| 1752624000000 | 6488.54 |
| 1752710400000 | 6550.95 |
| 1752796800000 | 6514.64 |
| 1753056000000 | 6505.57 |
| 1753142400000 | 6441.77 |
| 1753228800000 | 6473.14 |
| 1753315200000 | 6473.26 |
| 1753401600000 | 6487.15 |
| 1753660800000 | 6597.64 |
| 1753747200000 | 6561.72 |
| 1753833600000 | 6668.7299 |
| 1753920000000 | 6674.59 |
| 1754006400000 | 6538.08 |
| 1754265600000 | 6700.41 |
| 1754352000000 | 6662.47 |
| 1754438400000 | 6683.82 |
| 1754524800000 | 6735.23 |
| 1754611200000 | 6633.13 |
| 1754870400000 | 6659.83 |
| 1754956800000 | 6686.59 |
| 1755043200000 | 6734.35 |
| 1755129600000 | 6735.67 |
| 1755216000000 | 6702.13 |
| 1755475200000 | 6757.73 |
| 1755561600000 | 6626.91 |
| 1755648000000 | 6581.35 |
| 1755734400000 | 6577.6899 |
| 1755820800000 | 6617.25 |
| 1756080000000 | 6652.74 |
| 1756166400000 | 6668.63 |
| 1756252800000 | 6696.18 |
| 1756339200000 | 6706.27 |
| 1756425600000 | 6619.9 |
| 1756684800000 | 6594.01 |
| 1756771200000 | 6623.68 |
| 1756857600000 | 6642.33 |
| 1756944000000 | 6666.26 |
| 1757030400000 | 6597.4799 |
| 1757289600000 | 6641.39 |
| 1757376000000 | 6688.53 |
| 1757462400000 | 6682.14 |
| 1757548800000 | 6690.9 |
| 1757635200000 | 6706.4 |
| 1757894400000 | 6750.55 |
| 1757980800000 | 6711.59 |
| 1758067200000 | 6725.67 |
| 1758153600000 | 6777.75 |
| 1758240000000 | 6776.13 |
| 1758499200000 | 6838.85 |
| 1758585600000 | 6764.31 |
| 1758672000000 | 6748.91 |
| 1758758400000 | 6800.96 |
| 1758844800000 | 6821.76 |
| 1759104000000 | 6877.48 |
| 1759190400000 | 6832.43 |
| 1759276800000 | 6811.12 |
| 1759363200000 | 6894.21 |
| 1759449600000 | 6838.15 |
| 1759708800000 | 6953.49 |
| 1759795200000 | 6973.85 |
| 1759881600000 | 7093.79 |
| 1759968000000 | 7109.09 |
| 1760054400000 | 6944.24 |
| 1760313600000 | 6973.35 |
| 1760400000000 | 6916.61 |
| 1760486400000 | 7037.04 |
| 1760572800000 | 6941.93 |
| 1760659200000 | 6927.68 |
| 1760918400000 | 7046.12 |
| 1761004800000 | 7094.18 |
| 1761091200000 | 6967.39 |
| 1761177600000 | 6981.2 |
| 1761264000000 | 7038 |
| 1761523200000 | 7133.31 |
| 1761609600000 | 7088.23 |
| 1761696000000 | 7073.99 |
| 1761782400000 | 6996.16 |
| 1761868800000 | 7097.54 |
| STOXX Global Digital Entertainment and Education | STOXX Global Total Market | |
|---|---|---|
| 2018 | -1.4318947425203 | -5.4723907352808 |
| 2019 | 43.406122614915 | 28.61452621661 |
| 2020 | 57.915128955032 | 6.1824856621342 |
| 2021 | 7.9780621665815 | 28.437375172016 |
| 2022 | -32.205419077764 | -13.382664928567 |
| 2023 | 45.752669977022 | 18.502370292194 |
| 2024 | 38.407554506262 | 24.382546183301 |
| 2025 | 26.206786708852 | 9.7112763748805 |
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.