Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
THEME INDICES
STOXX World AC NexGen Media
- 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 World AC NexGen Media Index is comprised of companies with significant exposure to technologies or products that contribute to advancements in digital media through direct revenue. These companies, or components of their business lines, are expected to benefit from long-term structural trends driven by technological and societal change, which, in the future, may have a substantial impact on their performance. Revere (RBICS) Revenue datasets allow detailed breakdown of the revenue sources of the eligible companies, helping this index to select companies with substantial exposure to dynamic media theme.
Key facts
- Index provides targeted exposure to companies that stand to benefit from the advancement of the global media industry.
- Liquidity and size filters ensure replicability of the index.
- FactSet Revere data allow detailed and accurate revenue breakdown of eligible companies.
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 World AC NexGen Media | N/A | 102.8 | 1.1 | 0.2 | 8.5 | 0.0 | 8.2 | 0.0 | 17.1 |
| STOXX World AC All Cap | 83,313.6 | 69,724.4 | 5.6 | 0.5 | 2,550.6 | 0.0 | 3.7 | 0.0 | 4.4 |
Supersector weighting (top 10)
| Technology | 66.4 |
|---|---|
| Consumer Products and Services | 12.0 |
| Media | 11.3 |
| Telecommunications | 6.6 |
| Travel and Leisure | 3.7 |
Country weighting
| USA | 73.2 |
|---|---|
| China | 6.6 |
| South Korea | 5.5 |
| Japan | 4.9 |
| Taiwan | 3.1 |
| France | 2.1 |
| Sweden | 1.5 |
| Hong Kong | 1.1 |
| Australia | 1.0 |
| Switzerland | 0.8 |
Risk and return figures1
| Index returns | Return (%) | Annualized return (%) | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
| STOXX World AC NexGen Media | 3.7 | 59.3 | 59.3 | 22.3 | 179.6 | N/A | N/A | 59.3 | 6.9 | 22.8 |
| STOXX World AC All Cap | 3.9 | 15.4 | 15.4 | 22.2 | 62.9 | N/A | N/A | 15.4 | 6.9 | 10.2 |
| Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
| STOXX World AC NexGen Media | N/A | N/A | 18.8 | 25.4 | 25.9 | N/A | N/A | 2.2 | 0.2 | 0.7 |
| STOXX World AC All Cap | N/A | N/A | 10.4 | 13.4 | 16.7 | N/A | N/A | 0.9 | 0.4 | 0.6 |
| Index to benchmark | Correlation | Tracking error (%) | ||||||||
| STOXX World AC NexGen Media | 0.7 | 0.8 | 0.8 | 0.8 | 0.8 | 9.2 | 12.2 | 12.2 | 15.9 | 15.6 |
| Index to benchmark | Beta | Annualized information ratio | ||||||||
| STOXX World AC NexGen Media | 1.3 | 1.5 | 1.5 | 1.6 | 1.3 | -0.2 | 2.7 | 2.7 | 0.1 | 0.7 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(EUR, Price), all data as of December 29, 2023
THEME INDICES
STOXX World AC NexGen Media
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 World AC NexGen Media | 45.4 | 31.5 | 32.5 | 28.2 | 5.9 | 0.9 | 5.1 | 32.1 |
| STOXX World AC All Cap | -1.1 | 14.9 | 14.9 | 14.2 | 0.2 | 1.9 | 1.4 | 6.4 |
Performance and annual returns
| STOXX World AC NexGen Media | |
|---|---|
| 1371772800000 | 1000 |
| 1372032000000 | 986.21 |
| 1372118400000 | 997.18 |
| 1372204800000 | 1007.98 |
| 1372291200000 | 1014.76 |
| 1372377600000 | 1020.77 |
| 1372636800000 | 1029.54 |
| 1372723200000 | 1024.88 |
| 1372809600000 | 1031.3 |
| 1372896000000 | 1035.1 |
| 1372982400000 | 1050.17 |
| 1373241600000 | 1048.06 |
| 1373328000000 | 1068.72 |
| 1373414400000 | 1068.34 |
| 1373500800000 | 1068.74 |
| 1373587200000 | 1072.58 |
| 1373846400000 | 1074.66 |
| 1373932800000 | 1076.93 |
| 1374019200000 | 1093.56 |
| 1374105600000 | 1091.77 |
| 1374192000000 | 1081.54 |
| 1374451200000 | 1083.23 |
| 1374537600000 | 1073.47 |
| 1374624000000 | 1076.34 |
| 1374710400000 | 1100.19 |
| 1374796800000 | 1107.18 |
| 1375056000000 | 1109.73 |
| 1375142400000 | 1122.29 |
| 1375228800000 | 1112.59 |
| 1375315200000 | 1133.13 |
| 1375401600000 | 1136.12 |
| 1375660800000 | 1143.51 |
| 1375747200000 | 1134.32 |
| 1375833600000 | 1129.19 |
| 1375920000000 | 1127.1 |
| 1376006400000 | 1128.77 |
| 1376265600000 | 1134.81 |
| 1376352000000 | 1144.44 |
| 1376438400000 | 1143.83 |
| 1376524800000 | 1135.02 |
| 1376611200000 | 1130.03 |
| 1376870400000 | 1125.05 |
| 1376956800000 | 1122.61 |
| 1377043200000 | 1123.97 |
| 1377129600000 | 1136.01 |
| 1377216000000 | 1143.67 |
| 1377475200000 | 1150.04 |
| 1377561600000 | 1126.27 |
| 1377648000000 | 1134.02 |
| 1377734400000 | 1151.6 |
| 1377820800000 | 1140.05 |
| 1378080000000 | 1140.43 |
| 1378166400000 | 1157.26 |
| 1378252800000 | 1164.58 |
| 1378339200000 | 1175.7 |
| 1378425600000 | 1171.87 |
| 1378684800000 | 1168.06 |
| 1378771200000 | 1175.73 |
| 1378857600000 | 1172.75 |
| 1378944000000 | 1167.68 |
| 1379030400000 | 1172.42 |
| 1379289600000 | 1160.7 |
| 1379376000000 | 1174.44 |
| 1379462400000 | 1188.88 |
| 1379548800000 | 1177.73 |
| 1379635200000 | 1185.69 |
| 1379894400000 | 1185.71 |
| 1379980800000 | 1191.38 |
| 1380067200000 | 1192.7 |
| 1380153600000 | 1200.33 |
| 1380240000000 | 1185.86 |
| 1380499200000 | 1176.47 |
| 1380585600000 | 1191.12 |
| 1380672000000 | 1182.75 |
| 1380758400000 | 1166.68 |
| 1380844800000 | 1183.67 |
| 1381104000000 | 1171.87 |
| 1381190400000 | 1144.57 |
| 1381276800000 | 1147.15 |
| 1381363200000 | 1174.83 |
| 1381449600000 | 1176.15 |
| 1381708800000 | 1185.14 |
| 1381795200000 | 1187.25 |
| 1381881600000 | 1196.31 |
| 1381968000000 | 1190.18 |
| 1382054400000 | 1196 |
| 1382313600000 | 1206.91 |
| 1382400000000 | 1192.36 |
| 1382486400000 | 1182.26 |
| 1382572800000 | 1188.93 |
| 1382659200000 | 1183.95 |
| 1382918400000 | 1185.07 |
| 1383004800000 | 1186.56 |
| 1383091200000 | 1183.01 |
| 1383177600000 | 1197.16 |
| 1383264000000 | 1209.6 |
| 1383523200000 | 1210.9 |
| 1383609600000 | 1218.13 |
| 1383696000000 | 1217.25 |
| 1383782400000 | 1202.41 |
| 1383868800000 | 1223.47 |
| 1384128000000 | 1225.01 |
| 1384214400000 | 1228.68 |
| 1384300800000 | 1245.56 |
| 1384387200000 | 1245.51 |
| 1384473600000 | 1250.36 |
| 1384732800000 | 1231.32 |
| 1384819200000 | 1218.75 |
| 1384905600000 | 1221.1 |
| 1384992000000 | 1234.07 |
| 1385078400000 | 1234.68 |
| 1385337600000 | 1237.85 |
| 1385424000000 | 1235.26 |
| 1385510400000 | 1236.75 |
| 1385596800000 | 1233.58 |
| 1385683200000 | 1239.3 |
| 1385942400000 | 1243.46 |
| 1386028800000 | 1235.74 |
| 1386115200000 | 1243.22 |
| 1386201600000 | 1227.28 |
| 1386288000000 | 1229.94 |
| 1386547200000 | 1231.01 |
| 1386633600000 | 1231.79 |
| 1386720000000 | 1215.3 |
| 1386806400000 | 1217.18 |
| 1386892800000 | 1238.82 |
| 1387152000000 | 1234.64 |
| 1387238400000 | 1242.85 |
| 1387324800000 | 1252.98 |
| 1387411200000 | 1260.04 |
| 1387497600000 | 1271.15 |
| 1387756800000 | 1285.1 |
| 1387843200000 | 1292.05 |
| 1387929600000 | 1291.68 |
| 1388016000000 | 1286.3 |
| 1388102400000 | 1270.29 |
| 1388361600000 | 1264.63 |
| 1388448000000 | 1276.51 |
| 1388620800000 | 1279.78 |
| 1388707200000 | 1280.12 |
| 1388966400000 | 1278.03 |
| 1389052800000 | 1293.23 |
| 1389139200000 | 1310.08 |
| 1389225600000 | 1301.05 |
| 1389312000000 | 1302.74 |
| 1389571200000 | 1292.04 |
| 1389657600000 | 1300.26 |
| 1389744000000 | 1319.51 |
| 1389830400000 | 1315.81 |
| 1389916800000 | 1314.27 |
| 1390176000000 | 1307.38 |
| 1390262400000 | 1315.42 |
| 1390348800000 | 1316.97 |
| 1390435200000 | 1306.96 |
| 1390521600000 | 1276.11 |
| 1390780800000 | 1263.44 |
| 1390867200000 | 1267.84 |
| 1390953600000 | 1262.67 |
| 1391040000000 | 1288.3 |
| 1391126400000 | 1296.84 |
| 1391385600000 | 1271.15 |
| 1391472000000 | 1265.54 |
| 1391558400000 | 1261.6 |
| 1391644800000 | 1263.48 |
| 1391731200000 | 1289.17 |
| 1391990400000 | 1294.01 |
| 1392076800000 | 1302.95 |
| 1392163200000 | 1318.39 |
| 1392249600000 | 1327.84 |
| 1392336000000 | 1330.14 |
| 1392595200000 | 1328.1 |
| 1392681600000 | 1338.21 |
| 1392768000000 | 1332.68 |
| 1392854400000 | 1340.42 |
| 1392940800000 | 1335.98 |
| 1393200000000 | 1348.75 |
| 1393286400000 | 1344.93 |
| 1393372800000 | 1352.43 |
| 1393459200000 | 1357.5 |
| 1393545600000 | 1337.72 |
| 1393804800000 | 1330.19 |
| 1393891200000 | 1356.48 |
| 1393977600000 | 1364.5 |
| 1394064000000 | 1357.44 |
| 1394150400000 | 1353.52 |
| 1394409600000 | 1347.96 |
| 1394496000000 | 1344.53 |
| 1394582400000 | 1342.6 |
| 1394668800000 | 1321.41 |
| 1394755200000 | 1313.43 |
| 1395014400000 | 1320.67 |
| 1395100800000 | 1331.13 |
| 1395187200000 | 1322.48 |
| 1395273600000 | 1331.31 |
| 1395360000000 | 1322.34 |
| 1395619200000 | 1305.05 |
| 1395705600000 | 1305.18 |
| 1395792000000 | 1283.69 |
| 1395878400000 | 1286.36 |
| 1395964800000 | 1288.19 |
| 1396224000000 | 1294.49 |
| 1396310400000 | 1312.69 |
| 1396396800000 | 1313.07 |
| 1396483200000 | 1298.82 |
| 1396569600000 | 1273.9 |
| 1396828800000 | 1254.98 |
| 1396915200000 | 1259.7 |
| 1397001600000 | 1275.5 |
| 1397088000000 | 1241.1 |
| 1397174400000 | 1224.29 |
| 1397433600000 | 1239.13 |
| 1397520000000 | 1238.98 |
| 1397606400000 | 1254.14 |
| 1397692800000 | 1263.96 |
| 1397779200000 | 1263.97 |
| 1398038400000 | 1275.35 |
| 1398124800000 | 1287.58 |
| 1398211200000 | 1269.45 |
| 1398297600000 | 1266.47 |
| 1398384000000 | 1243.55 |
| 1398643200000 | 1234.45 |
| 1398729600000 | 1247.06 |
| 1398816000000 | 1249.73 |
| 1398902400000 | 1258.19 |
| 1398988800000 | 1256.16 |
| 1399248000000 | 1258.25 |
| 1399334400000 | 1233.4 |
| 1399420800000 | 1241.25 |
| 1399507200000 | 1245.22 |
| 1399593600000 | 1259.29 |
| 1399852800000 | 1284.12 |
| 1399939200000 | 1289.73 |
| 1400025600000 | 1282.03 |
| 1400112000000 | 1271.37 |
| 1400198400000 | 1285.01 |
| 1400457600000 | 1300.63 |
| 1400544000000 | 1299.65 |
| 1400630400000 | 1315.94 |
| 1400716800000 | 1322.5 |
| 1400803200000 | 1341.22 |
| 1401062400000 | 1342.01 |
| 1401148800000 | 1356.49 |
| 1401235200000 | 1358.53 |
| 1401321600000 | 1366.72 |
| 1401408000000 | 1360.08 |
| 1401667200000 | 1359.52 |
| 1401753600000 | 1361.34 |
| 1401840000000 | 1363.93 |
| 1401926400000 | 1370.07 |
| 1402012800000 | 1373.72 |
| 1402272000000 | 1388.67 |
| 1402358400000 | 1400.81 |
| 1402444800000 | 1412.76 |
| 1402531200000 | 1398.15 |
| 1402617600000 | 1411.94 |
| 1402876800000 | 1410.51 |
| 1402963200000 | 1426.96 |
| 1403049600000 | 1441.09 |
| 1403136000000 | 1430.83 |
| 1403222400000 | 1433.78 |
| 1403481600000 | 1434.81 |
| 1403568000000 | 1431.52 |
| 1403654400000 | 1429.78 |
| 1403740800000 | 1435.14 |
| 1403827200000 | 1430.8 |
| 1404086400000 | 1433.34 |
| 1404172800000 | 1448.98 |
| 1404259200000 | 1452.58 |
| 1404345600000 | 1466.08 |
| 1404432000000 | 1467.37 |
| 1404691200000 | 1455.08 |
| 1404777600000 | 1434.31 |
| 1404864000000 | 1438.7 |
| 1404950400000 | 1438.83 |
| 1405036800000 | 1438.4 |
| 1405296000000 | 1450.29 |
| 1405382400000 | 1452.13 |
| 1405468800000 | 1456.05 |
| 1405555200000 | 1444.68 |
| 1405641600000 | 1464.84 |
| 1405900800000 | 1463.85 |
| 1405987200000 | 1477.17 |
| 1406073600000 | 1475.74 |
| 1406160000000 | 1484.01 |
| 1406246400000 | 1485.09 |
| 1406505600000 | 1479.25 |
| 1406592000000 | 1476.51 |
| 1406678400000 | 1486.59 |
| 1406764800000 | 1446.41 |
| 1406851200000 | 1434.05 |
| 1407110400000 | 1444.14 |
| 1407196800000 | 1445.23 |
| 1407283200000 | 1446.66 |
| 1407369600000 | 1441.96 |
| 1407456000000 | 1441.62 |
| 1407715200000 | 1458.34 |
| 1407801600000 | 1460.36 |
| 1407888000000 | 1473.18 |
| 1407974400000 | 1478.59 |
| 1408060800000 | 1477 |
| 1408320000000 | 1493.97 |
| 1408406400000 | 1507.18 |
| 1408492800000 | 1509.64 |
| 1408579200000 | 1509.3 |
| 1408665600000 | 1516.81 |
| 1408924800000 | 1518.4 |
| 1409011200000 | 1520.5 |
| 1409097600000 | 1518.99 |
| 1409184000000 | 1519.26 |
| 1409270400000 | 1529.4 |
| 1409529600000 | 1533.5 |
| 1409616000000 | 1537.67 |
| 1409702400000 | 1528 |
| 1409788800000 | 1543.93 |
| 1409875200000 | 1552.8 |
| 1410134400000 | 1554.3 |
| 1410220800000 | 1546.28 |
| 1410307200000 | 1554.82 |
| 1410393600000 | 1554.97 |
| 1410480000000 | 1543.69 |
| 1410739200000 | 1524.07 |
| 1410825600000 | 1532.37 |
| 1410912000000 | 1525.52 |
| 1410998400000 | 1536.28 |
| 1411084800000 | 1541.4 |
| 1411344000000 | 1531.28 |
| 1411430400000 | 1524.27 |
| 1411516800000 | 1535.4 |
| 1411603200000 | 1516.08 |
| 1411689600000 | 1536.65 |
| 1411948800000 | 1536.29 |
| 1412035200000 | 1538.63 |
| 1412121600000 | 1517.58 |
| 1412208000000 | 1514.78 |
| 1412294400000 | 1542.71 |
| 1412553600000 | 1533.68 |
| 1412640000000 | 1505.94 |
| 1412726400000 | 1515.49 |
| 1412812800000 | 1490.43 |
| 1412899200000 | 1458.02 |
| 1413158400000 | 1434.7 |
| 1413244800000 | 1437.17 |
| 1413331200000 | 1432.59 |
| 1413417600000 | 1411.79 |
| 1413504000000 | 1427.52 |
| 1413763200000 | 1447.93 |
| 1413849600000 | 1477.61 |
| 1413936000000 | 1477.89 |
| 1414022400000 | 1498.34 |
| 1414108800000 | 1499.59 |
| 1414368000000 | 1494.89 |
| 1414454400000 | 1510.83 |
| 1414540800000 | 1506.33 |
| 1414627200000 | 1531.72 |
| 1414713600000 | 1571.89 |
| 1414972800000 | 1573.4 |
| 1415059200000 | 1560.67 |
| 1415145600000 | 1569.44 |
| 1415232000000 | 1565.85 |
| 1415318400000 | 1563.64 |
| 1415577600000 | 1573.86 |
| 1415664000000 | 1573.22 |
| 1415750400000 | 1570.65 |
| 1415836800000 | 1569.98 |
| 1415923200000 | 1577.43 |
| 1416182400000 | 1568.66 |
| 1416268800000 | 1573.12 |
| 1416355200000 | 1556.68 |
| 1416441600000 | 1561.96 |
| 1416528000000 | 1593.16 |
| 1416787200000 | 1596.44 |
| 1416873600000 | 1593 |
| 1416960000000 | 1600.25 |
| 1417046400000 | 1612.66 |
| 1417132800000 | 1620.62 |
| 1417392000000 | 1597.48 |
| 1417478400000 | 1613.9 |
| 1417564800000 | 1639.72 |
| 1417651200000 | 1618.89 |
| 1417737600000 | 1639.94 |
| 1417996800000 | 1622.53 |
| 1418083200000 | 1612.02 |
| 1418169600000 | 1587.06 |
| 1418256000000 | 1593.61 |
| 1418342400000 | 1580.62 |
| 1418601600000 | 1571.01 |
| 1418688000000 | 1542.78 |
| 1418774400000 | 1577.59 |
| 1418860800000 | 1615.18 |
| 1418947200000 | 1628.69 |
| 1419206400000 | 1644.62 |
| 1419292800000 | 1652.11 |
| 1419379200000 | 1653.64 |
| 1419465600000 | 1653.65 |
| 1419552000000 | 1664.44 |
| 1419811200000 | 1653.41 |
| 1419897600000 | 1647.12 |
| 1419984000000 | 1643.96 |
| 1420156800000 | 1650.03 |
| 1420416000000 | 1639.93 |
| 1420502400000 | 1616.33 |
| 1420588800000 | 1640.36 |
| 1420675200000 | 1675.37 |
| 1420761600000 | 1660.11 |
| 1421020800000 | 1649.32 |
| 1421107200000 | 1651.18 |
| 1421193600000 | 1656.38 |
| 1421280000000 | 1658.03 |
| 1421366400000 | 1692.83 |
| 1421625600000 | 1678.69 |
| 1421712000000 | 1698.2 |
| 1421798400000 | 1716.95 |
| 1421884800000 | 1767.96 |
| 1421971200000 | 1807.57 |
| 1422230400000 | 1809.65 |
| 1422316800000 | 1766.09 |
| 1422403200000 | 1774.53 |
| 1422489600000 | 1765.58 |
| 1422576000000 | 1757.75 |
| 1422835200000 | 1761.53 |
| 1422921600000 | 1767.44 |
| 1423008000000 | 1778.84 |
| 1423094400000 | 1788.23 |
| 1423180800000 | 1791.88 |
| 1423440000000 | 1792.23 |
| 1423526400000 | 1815.73 |
| 1423612800000 | 1823.07 |
| 1423699200000 | 1828.85 |
| 1423785600000 | 1842.54 |
| 1424044800000 | 1841.69 |
| 1424131200000 | 1849.53 |
| 1424217600000 | 1861.03 |
| 1424304000000 | 1864.66 |
| 1424390400000 | 1883.15 |
| 1424649600000 | 1879.66 |
| 1424736000000 | 1886.21 |
| 1424822400000 | 1886.4 |
| 1424908800000 | 1919 |
| 1424995200000 | 1918.19 |
| 1425254400000 | 1936.12 |
| 1425340800000 | 1924.07 |
| 1425427200000 | 1940.52 |
| 1425513600000 | 1952.96 |
| 1425600000000 | 1970.38 |
| 1425859200000 | 1966.21 |
| 1425945600000 | 1956.37 |
| 1426032000000 | 1976.87 |
| 1426118400000 | 1980.19 |
| 1426204800000 | 1995.27 |
| 1426464000000 | 1995.4 |
| 1426550400000 | 1999.24 |
| 1426636800000 | 2024.11 |
| 1426723200000 | 2041.14 |
| 1426809600000 | 2006.28 |
| 1427068800000 | 1987.32 |
| 1427155200000 | 1990.43 |
| 1427241600000 | 1937.8 |
| 1427328000000 | 1933.95 |
| 1427414400000 | 1946.88 |
| 1427673600000 | 1971.85 |
| 1427760000000 | 1976.65 |
| 1427846400000 | 1967.81 |
| 1427932800000 | 1950.7 |
| 1428019200000 | 1954.46 |
| 1428278400000 | 1948.1 |
| 1428364800000 | 1979.58 |
| 1428451200000 | 2006.37 |
| 1428537600000 | 2042.12 |
| 1428624000000 | 2062.69 |
| 1428883200000 | 2075.3 |
| 1428969600000 | 2052.27 |
| 1429056000000 | 2066.63 |
| 1429142400000 | 2074.47 |
| 1429228800000 | 2031.58 |
| 1429488000000 | 2050.58 |
| 1429574400000 | 2063.69 |
| 1429660800000 | 2085.83 |
| 1429747200000 | 2074.53 |
| 1429833600000 | 2056.65 |
| 1430092800000 | 2054.56 |
| 1430179200000 | 2028.22 |
| 1430265600000 | 1990.57 |
| 1430352000000 | 1953.11 |
| 1430438400000 | 1964.18 |
| 1430697600000 | 1973.02 |
| 1430784000000 | 1949.83 |
| 1430870400000 | 1913.85 |
| 1430956800000 | 1935.79 |
| 1431043200000 | 1963.36 |
| 1431302400000 | 1974.67 |
| 1431388800000 | 1950.78 |
| 1431475200000 | 1948.85 |
| 1431561600000 | 1976.16 |
| 1431648000000 | 1965.65 |
| 1431907200000 | 1978.44 |
| 1431993600000 | 2015.51 |
| 1432080000000 | 2020.14 |
| 1432166400000 | 2023.83 |
| 1432252800000 | 2037.13 |
| 1432512000000 | 2037.1 |
| 1432598400000 | 2038.08 |
| 1432684800000 | 2058.91 |
| 1432771200000 | 2043.66 |
| 1432857600000 | 2020.6 |
| 1433116800000 | 2037.11 |
| 1433203200000 | 1991.02 |
| 1433289600000 | 1974.99 |
| 1433376000000 | 1965.6 |
| 1433462400000 | 1995.22 |
| 1433721600000 | 1949.44 |
| 1433808000000 | 1934.77 |
| 1433894400000 | 1945.31 |
| 1433980800000 | 1951.92 |
| 1434067200000 | 1941.87 |
| 1434326400000 | 1924.9 |
| 1434412800000 | 1934.55 |
| 1434499200000 | 1933.64 |
| 1434585600000 | 1924.14 |
| 1434672000000 | 1932.21 |
| 1434931200000 | 1942.38 |
| 1435017600000 | 1993.14 |
| 1435104000000 | 1982.13 |
| 1435190400000 | 1972.98 |
| 1435276800000 | 1969.6 |
| 1435536000000 | 1923.49 |
| 1435622400000 | 1930.82 |
| 1435708800000 | 1955.68 |
| 1435795200000 | 1953.99 |
| 1435881600000 | 1948.41 |
| 1436140800000 | 1935.36 |
| 1436227200000 | 1962.27 |
| 1436313600000 | 1914.8 |
| 1436400000000 | 1930.5 |
| 1436486400000 | 1932.41 |
| 1436745600000 | 1991.97 |
| 1436832000000 | 1989.68 |
| 1436918400000 | 1992.95 |
| 1437004800000 | 2054.6 |
| 1437091200000 | 2071.86 |
| 1437350400000 | 2070.3 |
| 1437436800000 | 2061.78 |
| 1437523200000 | 2047.33 |
| 1437609600000 | 2019.95 |
| 1437696000000 | 2022.33 |
| 1437955200000 | 1967.42 |
| 1438041600000 | 1993.94 |
| 1438128000000 | 1992.63 |
| 1438214400000 | 2019.92 |
| 1438300800000 | 1989.45 |
| 1438560000000 | 1992.42 |
| 1438646400000 | 2008.24 |
| 1438732800000 | 2048.05 |
| 1438819200000 | 2021.51 |
| 1438905600000 | 2021.59 |
| 1439164800000 | 2042.54 |
| 1439251200000 | 2014.43 |
| 1439337600000 | 1985.34 |
| 1439424000000 | 1993.37 |
| 1439510400000 | 2003.73 |
| 1439769600000 | 2015.95 |
| 1439856000000 | 2016.21 |
| 1439942400000 | 1999.28 |
| 1440028800000 | 1912.47 |
| 1440115200000 | 1810.8 |
| 1440374400000 | 1697.6 |
| 1440460800000 | 1724.15 |
| 1440547200000 | 1797.28 |
| 1440633600000 | 1865.57 |
| 1440720000000 | 1884.34 |
| 1440979200000 | 1872.15 |
| 1441065600000 | 1804.67 |
| 1441152000000 | 1831.51 |
| 1441238400000 | 1848.16 |
| 1441324800000 | 1826.29 |
| 1441584000000 | 1816.7 |
| 1441670400000 | 1833.26 |
| 1441756800000 | 1846.63 |
| 1441843200000 | 1848.98 |
| 1441929600000 | 1837.93 |
| 1442188800000 | 1832.98 |
| 1442275200000 | 1851.45 |
| 1442361600000 | 1870.31 |
| 1442448000000 | 1865.49 |
| 1442534400000 | 1853.96 |
| 1442793600000 | 1883.36 |
| 1442880000000 | 1871.9 |
| 1442966400000 | 1867.03 |
| 1443052800000 | 1845.59 |
| 1443139200000 | 1856.23 |
| 1443398400000 | 1816.67 |
| 1443484800000 | 1791.9 |
| 1443571200000 | 1852.12 |
| 1443657600000 | 1846.66 |
| 1443744000000 | 1856.37 |
| 1444003200000 | 1905.96 |
| 1444089600000 | 1894.71 |
| 1444176000000 | 1916.05 |
| 1444262400000 | 1929.95 |
| 1444348800000 | 1935.21 |
| 1444608000000 | 1936.14 |
| 1444694400000 | 1931.01 |
| 1444780800000 | 1924.78 |
| 1444867200000 | 1951.61 |
| 1444953600000 | 1967.02 |
| 1445212800000 | 1984.54 |
| 1445299200000 | 1972.89 |
| 1445385600000 | 1959.96 |
| 1445472000000 | 2015.8 |
| 1445558400000 | 2061.6 |
| 1445817600000 | 2061.28 |
| 1445904000000 | 2057.55 |
| 1445990400000 | 2078.62 |
| 1446076800000 | 2078.85 |
| 1446163200000 | 2056.76 |
| 1446422400000 | 2077.77 |
| 1446508800000 | 2099.4 |
| 1446595200000 | 2132.33 |
| 1446681600000 | 2117.05 |
| 1446768000000 | 2147.62 |
| 1447027200000 | 2123.63 |
| 1447113600000 | 2118.33 |
| 1447200000000 | 2119.47 |
| 1447286400000 | 2101.46 |
| 1447372800000 | 2067.43 |
| 1447632000000 | 2082.17 |
| 1447718400000 | 2112.08 |
| 1447804800000 | 2123.67 |
| 1447891200000 | 2124.24 |
| 1447977600000 | 2163.97 |
| 1448236800000 | 2158.83 |
| 1448323200000 | 2152.63 |
| 1448409600000 | 2170.6 |
| 1448496000000 | 2174.05 |
| 1448582400000 | 2172.77 |
| 1448841600000 | 2165 |
| 1448928000000 | 2189.22 |
| 1449014400000 | 2195.42 |
| 1449100800000 | 2119.8 |
| 1449187200000 | 2143.18 |
| 1449446400000 | 2127.19 |
| 1449532800000 | 2118.71 |
| 1449619200000 | 2068.33 |
| 1449705600000 | 2075.72 |
| 1449792000000 | 2032.77 |
| 1450051200000 | 2029.02 |
| 1450137600000 | 2053.61 |
| 1450224000000 | 2077.38 |
| 1450310400000 | 2081.04 |
| 1450396800000 | 2042.56 |
| 1450656000000 | 2036.3 |
| 1450742400000 | 2038.38 |
| 1450828800000 | 2063.59 |
| 1450915200000 | 2046.54 |
| 1451001600000 | 2046.88 |
| 1451260800000 | 2042.2 |
| 1451347200000 | 2078.53 |
| 1451433600000 | 2062.76 |
| 1451520000000 | 2053.43 |
| 1451865600000 | 2017.46 |
| 1451952000000 | 2015.98 |
| 1452038400000 | 1989.62 |
| 1452124800000 | 1921.19 |
| 1452211200000 | 1895.69 |
| 1452470400000 | 1909.87 |
| 1452556800000 | 1922.18 |
| 1452643200000 | 1871.81 |
| 1452729600000 | 1885.29 |
| 1452816000000 | 1826.22 |
| 1453075200000 | 1836.17 |
| 1453161600000 | 1851.41 |
| 1453248000000 | 1836.15 |
| 1453334400000 | 1840.52 |
| 1453420800000 | 1894.07 |
| 1453680000000 | 1875.67 |
| 1453766400000 | 1876.75 |
| 1453852800000 | 1838.03 |
| 1453939200000 | 1834.07 |
| 1454025600000 | 1891.15 |
| 1454284800000 | 1902.67 |
| 1454371200000 | 1852.75 |
| 1454457600000 | 1833.84 |
| 1454544000000 | 1819.57 |
| 1454630400000 | 1754.93 |
| 1454889600000 | 1725.78 |
| 1454976000000 | 1694.6 |
| 1455062400000 | 1721.07 |
| 1455148800000 | 1688.12 |
| 1455235200000 | 1707.77 |
| 1455494400000 | 1742.37 |
| 1455580800000 | 1775.3 |
| 1455667200000 | 1816.82 |
| 1455753600000 | 1828.44 |
| 1455840000000 | 1837.53 |
| 1456099200000 | 1889.97 |
| 1456185600000 | 1867.94 |
| 1456272000000 | 1883.82 |
| 1456358400000 | 1899.05 |
| 1456444800000 | 1912.57 |
| 1456704000000 | 1916.33 |
| 1456790400000 | 1960.46 |
| 1456876800000 | 1977.86 |
| 1456963200000 | 1965.24 |
| 1457049600000 | 1965.62 |
| 1457308800000 | 1953.01 |
| 1457395200000 | 1920.26 |
| 1457481600000 | 1930.2 |
| 1457568000000 | 1910.05 |
| 1457654400000 | 1932.09 |
| 1457913600000 | 1949.31 |
| 1458000000000 | 1945.57 |
| 1458086400000 | 1965.79 |
| 1458172800000 | 1928.88 |
| 1458259200000 | 1945.98 |
| 1458518400000 | 1949.62 |
| 1458604800000 | 1966.54 |
| 1458691200000 | 1961.67 |
| 1458777600000 | 1960.29 |
| 1458864000000 | 1960.38 |
| 1459123200000 | 1952.95 |
| 1459209600000 | 1985.76 |
| 1459296000000 | 1969.46 |
| 1459382400000 | 1961.01 |
| 1459468800000 | 1965.31 |
| 1459728000000 | 1963.44 |
| 1459814400000 | 1941.09 |
| 1459900800000 | 1958.64 |
| 1459987200000 | 1941.72 |
| 1460073600000 | 1934.56 |
| 1460332800000 | 1926.46 |
| 1460419200000 | 1950.65 |
| 1460505600000 | 1998.14 |
| 1460592000000 | 2011.61 |
| 1460678400000 | 2005.53 |
| 1460937600000 | 1995.16 |
| 1461024000000 | 1971.87 |
| 1461110400000 | 1988.47 |
| 1461196800000 | 1989.91 |
| 1461283200000 | 1983.09 |
| 1461542400000 | 1973.52 |
| 1461628800000 | 1966.8 |
| 1461715200000 | 1941.48 |
| 1461801600000 | 1922.45 |
| 1461888000000 | 1885.89 |
| 1462147200000 | 1890.37 |
| 1462233600000 | 1877.03 |
| 1462320000000 | 1872.62 |
| 1462406400000 | 1879.69 |
| 1462492800000 | 1894.36 |
| 1462752000000 | 1894.62 |
| 1462838400000 | 1907.37 |
| 1462924800000 | 1907.12 |
| 1463011200000 | 1903.4 |
| 1463097600000 | 1931.03 |
| 1463356800000 | 1948.54 |
| 1463443200000 | 1940.87 |
| 1463529600000 | 1959.84 |
| 1463616000000 | 1962.03 |
| 1463702400000 | 1978.4 |
| 1463961600000 | 1991.46 |
| 1464048000000 | 2025.54 |
| 1464134400000 | 2041.89 |
| 1464220800000 | 2047.94 |
| 1464307200000 | 2067.58 |
| 1464566400000 | 2065.03 |
| 1464652800000 | 2070.33 |
| 1464739200000 | 2060.53 |
| 1464825600000 | 2066.77 |
| 1464912000000 | 2032.94 |
| 1465171200000 | 2031.78 |
| 1465257600000 | 2042.12 |
| 1465344000000 | 2034.98 |
| 1465430400000 | 2050.71 |
| 1465516800000 | 2018.06 |
| 1465776000000 | 1992.09 |
| 1465862400000 | 2013.2 |
| 1465948800000 | 2017.58 |
| 1466035200000 | 2033.97 |
| 1466121600000 | 2002.91 |
| 1466380800000 | 2013.28 |
| 1466467200000 | 2029.56 |
| 1466553600000 | 2013.72 |
| 1466640000000 | 2033.17 |
| 1466726400000 | 1990.53 |
| 1466985600000 | 1974.21 |
| 1467072000000 | 1999.46 |
| 1467158400000 | 2033.48 |
| 1467244800000 | 2066.92 |
| 1467331200000 | 2074.56 |
| 1467590400000 | 2073.66 |
| 1467676800000 | 2071.46 |
| 1467763200000 | 2070.14 |
| 1467849600000 | 2090.45 |
| 1467936000000 | 2135.45 |
| 1468195200000 | 2175.67 |
| 1468281600000 | 2195.51 |
| 1468368000000 | 2177.49 |
| 1468454400000 | 2211.17 |
| 1468540800000 | 2230.21 |
| 1468800000000 | 2247.84 |
| 1468886400000 | 2257.87 |
| 1468972800000 | 2247.2 |
| 1469059200000 | 2246.66 |
| 1469145600000 | 2259.05 |
| 1469404800000 | 2236.06 |
| 1469491200000 | 2250.25 |
| 1469577600000 | 2248.68 |
| 1469664000000 | 2226.71 |
| 1469750400000 | 2217.51 |
| 1470009600000 | 2228.94 |
| 1470096000000 | 2197.37 |
| 1470182400000 | 2212.29 |
| 1470268800000 | 2232.32 |
| 1470355200000 | 2273.32 |
| 1470614400000 | 2273.22 |
| 1470700800000 | 2285.4 |
| 1470787200000 | 2277.34 |
| 1470873600000 | 2286.96 |
| 1470960000000 | 2285.99 |
| 1471219200000 | 2296.36 |
| 1471305600000 | 2269.17 |
| 1471392000000 | 2270.18 |
| 1471478400000 | 2270.11 |
| 1471564800000 | 2268.53 |
| 1471824000000 | 2266.67 |
| 1471910400000 | 2281.34 |
| 1471996800000 | 2274.57 |
| 1472083200000 | 2269.64 |
| 1472169600000 | 2279 |
| 1472428800000 | 2303.61 |
| 1472515200000 | 2301.49 |
| 1472601600000 | 2304.38 |
| 1472688000000 | 2309.73 |
| 1472774400000 | 2329.42 |
| 1473033600000 | 2335.5 |
| 1473120000000 | 2343.99 |
| 1473206400000 | 2348.25 |
| 1473292800000 | 2354.06 |
| 1473379200000 | 2301.61 |
| 1473638400000 | 2312.06 |
| 1473724800000 | 2290.56 |
| 1473811200000 | 2303.15 |
| 1473897600000 | 2341.09 |
| 1473984000000 | 2363.25 |
| 1474243200000 | 2367.37 |
| 1474329600000 | 2373.73 |
| 1474416000000 | 2407.38 |
| 1474502400000 | 2400.76 |
| 1474588800000 | 2404.13 |
| 1474848000000 | 2378.3 |
| 1474934400000 | 2423.31 |
| 1475020800000 | 2427.6 |
| 1475107200000 | 2421.7 |
| 1475193600000 | 2432.53 |
| 1475452800000 | 2444.3 |
| 1475539200000 | 2452.17 |
| 1475625600000 | 2460.42 |
| 1475712000000 | 2454.52 |
| 1475798400000 | 2448.98 |
| 1476057600000 | 2447.84 |
| 1476144000000 | 2419.57 |
| 1476230400000 | 2426.47 |
| 1476316800000 | 2414.08 |
| 1476403200000 | 2426.88 |
| 1476662400000 | 2419.05 |
| 1476748800000 | 2478.79 |
| 1476835200000 | 2492.19 |
| 1476921600000 | 2514.16 |
| 1477008000000 | 2531.78 |
| 1477267200000 | 2547.07 |
| 1477353600000 | 2533.46 |
| 1477440000000 | 2509.35 |
| 1477526400000 | 2501.28 |
| 1477612800000 | 2502.09 |
| 1477872000000 | 2490.37 |
| 1477958400000 | 2447.01 |
| 1478044800000 | 2411.54 |
| 1478131200000 | 2399.38 |
| 1478217600000 | 2387.04 |
| 1478476800000 | 2445.09 |
| 1478563200000 | 2447.23 |
| 1478649600000 | 2437.25 |
| 1478736000000 | 2407.48 |
| 1478822400000 | 2442.19 |
| 1479081600000 | 2424.04 |
| 1479168000000 | 2448.43 |
| 1479254400000 | 2489.32 |
| 1479340800000 | 2512.02 |
| 1479427200000 | 2529.55 |
| 1479686400000 | 2534.72 |
| 1479772800000 | 2549.46 |
| 1479859200000 | 2556.35 |
| 1479945600000 | 2546.91 |
| 1480032000000 | 2541.66 |
| 1480291200000 | 2548.85 |
| 1480377600000 | 2544.37 |
| 1480464000000 | 2530.79 |
| 1480550400000 | 2474.67 |
| 1480636800000 | 2476.21 |
| 1480896000000 | 2479.61 |
| 1480982400000 | 2507.43 |
| 1481068800000 | 2534.55 |
| 1481155200000 | 2577.24 |
| 1481241600000 | 2599.5 |
| 1481500800000 | 2561.2 |
| 1481587200000 | 2578.23 |
| 1481673600000 | 2567.04 |
| 1481760000000 | 2623.94 |
| 1481846400000 | 2609.82 |
| 1482105600000 | 2605.25 |
| 1482192000000 | 2629.4 |
| 1482278400000 | 2614.93 |
| 1482364800000 | 2588.66 |
| 1482451200000 | 2596.84 |
| 1482710400000 | 2604.4 |
| 1482796800000 | 2628.1 |
| 1482883200000 | 2608.36 |
| 1482969600000 | 2591.46 |
| 1483056000000 | 2551.29 |
| 1483315200000 | 2552.62 |
| 1483401600000 | 2600.88 |
| 1483488000000 | 2603.65 |
| 1483574400000 | 2587.65 |
| 1483660800000 | 2608.68 |
| 1483920000000 | 2635.19 |
| 1484006400000 | 2630.92 |
| 1484092800000 | 2676.92 |
| 1484179200000 | 2636.8 |
| 1484265600000 | 2645.46 |
| 1484524800000 | 2640.85 |
| 1484611200000 | 2608.01 |
| 1484697600000 | 2617.31 |
| 1484784000000 | 2643.34 |
| 1484870400000 | 2627.34 |
| 1485129600000 | 2601.09 |
| 1485216000000 | 2616.58 |
| 1485302400000 | 2653.08 |
| 1485388800000 | 2669.3 |
| 1485475200000 | 2667.7 |
| 1485734400000 | 2663.15 |
| 1485820800000 | 2631.83 |
| 1485907200000 | 2665.87 |
| 1485993600000 | 2664.44 |
| 1486080000000 | 2679.46 |
| 1486339200000 | 2705.27 |
| 1486425600000 | 2720.51 |
| 1486512000000 | 2719.87 |
| 1486598400000 | 2719.04 |
| 1486684800000 | 2756.83 |
| 1486944000000 | 2756.79 |
| 1487030400000 | 2768.49 |
| 1487116800000 | 2779.16 |
| 1487203200000 | 2776.83 |
| 1487289600000 | 2786.7 |
| 1487548800000 | 2792.97 |
| 1487635200000 | 2826.96 |
| 1487721600000 | 2837.7 |
| 1487808000000 | 2801.49 |
| 1487894400000 | 2817.8 |
| 1488153600000 | 2810.8 |
| 1488240000000 | 2791.04 |
| 1488326400000 | 2836.46 |
| 1488412800000 | 2816.43 |
| 1488499200000 | 2808.79 |
| 1488758400000 | 2803.49 |
| 1488844800000 | 2813.53 |
| 1488931200000 | 2826.06 |
| 1489017600000 | 2818.6 |
| 1489104000000 | 2812.53 |
| 1489363200000 | 2835.44 |
| 1489449600000 | 2836.49 |
| 1489536000000 | 2853.23 |
| 1489622400000 | 2835.78 |
| 1489708800000 | 2848.3 |
| 1489968000000 | 2857.39 |
| 1490054400000 | 2811.18 |
| 1490140800000 | 2836.92 |
| 1490227200000 | 2833.08 |
| 1490313600000 | 2835.99 |
| 1490572800000 | 2815.33 |
| 1490659200000 | 2836.07 |
| 1490745600000 | 2870.82 |
| 1490832000000 | 2872.47 |
| 1490918400000 | 2875.26 |
| 1491177600000 | 2887.05 |
| 1491264000000 | 2858.36 |
| 1491350400000 | 2852.46 |
| 1491436800000 | 2853.46 |
| 1491523200000 | 2860.67 |
| 1491782400000 | 2857.32 |
| 1491868800000 | 2839.83 |
| 1491955200000 | 2830.55 |
| 1492041600000 | 2822.41 |
| 1492128000000 | 2820.39 |
| 1492387200000 | 2838.27 |
| 1492473600000 | 2821.35 |
| 1492560000000 | 2820.6 |
| 1492646400000 | 2821.87 |
| 1492732800000 | 2849.49 |
| 1492992000000 | 2835.1 |
| 1493078400000 | 2854.73 |
| 1493164800000 | 2854.75 |
| 1493251200000 | 2889.51 |
| 1493337600000 | 2892.35 |
| 1493596800000 | 2916.22 |
| 1493683200000 | 2927.39 |
| 1493769600000 | 2929.28 |
| 1493856000000 | 2926.04 |
| 1493942400000 | 2924.06 |
| 1494201600000 | 2952.95 |
| 1494288000000 | 2971.81 |
| 1494374400000 | 3046.06 |
| 1494460800000 | 3051.59 |
| 1494547200000 | 3050.59 |
| 1494806400000 | 3070.09 |
| 1494892800000 | 3061.67 |
| 1494979200000 | 2967.4 |
| 1495065600000 | 3002.21 |
| 1495152000000 | 3018.91 |
| 1495411200000 | 3042.99 |
| 1495497600000 | 3047.02 |
| 1495584000000 | 3080.29 |
| 1495670400000 | 3101.01 |
| 1495756800000 | 3116.36 |
| 1496016000000 | 3118.11 |
| 1496102400000 | 3123.01 |
| 1496188800000 | 3097.11 |
| 1496275200000 | 3117.78 |
| 1496361600000 | 3129.78 |
| 1496620800000 | 3150.74 |
| 1496707200000 | 3143.19 |
| 1496793600000 | 3154.38 |
| 1496880000000 | 3187.1 |
| 1496966400000 | 3117.84 |
| 1497225600000 | 3081.95 |
| 1497312000000 | 3097.89 |
| 1497398400000 | 3076.23 |
| 1497484800000 | 3112.14 |
| 1497571200000 | 3091.83 |
| 1497830400000 | 3158.16 |
| 1497916800000 | 3153.07 |
| 1498003200000 | 3178.45 |
| 1498089600000 | 3177.11 |
| 1498176000000 | 3181.91 |
| 1498435200000 | 3170.04 |
| 1498521600000 | 3083.79 |
| 1498608000000 | 3081.24 |
| 1498694400000 | 3022.36 |
| 1498780800000 | 3011.86 |
| 1499040000000 | 2980.26 |
| 1499126400000 | 2974.45 |
| 1499212800000 | 3011.58 |
| 1499299200000 | 2973.42 |
| 1499385600000 | 3003.34 |
| 1499644800000 | 3037.32 |
| 1499731200000 | 3045.24 |
| 1499817600000 | 3103.01 |
| 1499904000000 | 3102.44 |
| 1499990400000 | 3120.51 |
| 1500249600000 | 3108.01 |
| 1500336000000 | 3133.95 |
| 1500422400000 | 3177.21 |
| 1500508800000 | 3140.96 |
| 1500595200000 | 3139.04 |
| 1500854400000 | 3143.4 |
| 1500940800000 | 3134.9 |
| 1501027200000 | 3168.01 |
| 1501113600000 | 3127.39 |
| 1501200000000 | 3111.97 |
| 1501459200000 | 3086.07 |
| 1501545600000 | 3103.17 |
| 1501632000000 | 3091.39 |
| 1501718400000 | 3091.29 |
| 1501804800000 | 3119.36 |
| 1502064000000 | 3137.08 |
| 1502150400000 | 3137.88 |
| 1502236800000 | 3133.43 |
| 1502323200000 | 3052.59 |
| 1502409600000 | 3044.54 |
| 1502668800000 | 3086.87 |
| 1502755200000 | 3102.3 |
| 1502841600000 | 3117.51 |
| 1502928000000 | 3066.32 |
| 1503014400000 | 3060.5 |
| 1503273600000 | 3046.05 |
| 1503360000000 | 3100.76 |
| 1503446400000 | 3088.62 |
| 1503532800000 | 3083.53 |
| 1503619200000 | 3059.77 |
| 1503878400000 | 3049.76 |
| 1503964800000 | 3030.48 |
| 1504051200000 | 3091.43 |
| 1504137600000 | 3119.57 |
| 1504224000000 | 3121.36 |
| 1504483200000 | 3111.47 |
| 1504569600000 | 3087.73 |
| 1504656000000 | 3088.61 |
| 1504742400000 | 3093.1 |
| 1504828800000 | 3073.11 |
| 1505088000000 | 3130.77 |
| 1505174400000 | 3151.17 |
| 1505260800000 | 3155.36 |
| 1505347200000 | 3157.91 |
| 1505433600000 | 3154.03 |
| 1505692800000 | 3177.38 |
| 1505779200000 | 3186.92 |
| 1505865600000 | 3167.65 |
| 1505952000000 | 3154.21 |
| 1506038400000 | 3130.62 |
| 1506297600000 | 3083.83 |
| 1506384000000 | 3102.36 |
| 1506470400000 | 3145.74 |
| 1506556800000 | 3143.45 |
| 1506643200000 | 3160.08 |
| 1506902400000 | 3175.14 |
| 1506988800000 | 3188.32 |
| 1507075200000 | 3191.06 |
| 1507161600000 | 3240.57 |
| 1507248000000 | 3258.58 |
| 1507507200000 | 3256.81 |
| 1507593600000 | 3234.81 |
| 1507680000000 | 3249.99 |
| 1507766400000 | 3255.17 |
| 1507852800000 | 3289.67 |
| 1508112000000 | 3309.88 |
| 1508198400000 | 3306.51 |
| 1508284800000 | 3285.63 |
| 1508371200000 | 3286.41 |
| 1508457600000 | 3310.92 |
| 1508716800000 | 3307.43 |
| 1508803200000 | 3321.74 |
| 1508889600000 | 3294.66 |
| 1508976000000 | 3349.62 |
| 1509062400000 | 3450.66 |
| 1509321600000 | 3445.83 |
| 1509408000000 | 3453.03 |
| 1509494400000 | 3469.26 |
| 1509580800000 | 3453.44 |
| 1509667200000 | 3499.55 |
| 1509926400000 | 3520.95 |
| 1510012800000 | 3526.37 |
| 1510099200000 | 3567.95 |
| 1510185600000 | 3517.3 |
| 1510272000000 | 3509.09 |
| 1510531200000 | 3511.43 |
| 1510617600000 | 3484.42 |
| 1510704000000 | 3436.85 |
| 1510790400000 | 3504.06 |
| 1510876800000 | 3522.83 |
| 1511136000000 | 3521.95 |
| 1511222400000 | 3564.34 |
| 1511308800000 | 3555.05 |
| 1511395200000 | 3541.07 |
| 1511481600000 | 3532.11 |
| 1511740800000 | 3525.55 |
| 1511827200000 | 3536.36 |
| 1511913600000 | 3407.12 |
| 1512000000000 | 3395.68 |
| 1512086400000 | 3381.46 |
| 1512345600000 | 3314.45 |
| 1512432000000 | 3315.67 |
| 1512518400000 | 3338.74 |
| 1512604800000 | 3366.43 |
| 1512691200000 | 3379.97 |
| 1512950400000 | 3406.53 |
| 1513036800000 | 3404.97 |
| 1513123200000 | 3415.99 |
| 1513209600000 | 3414.74 |
| 1513296000000 | 3446.32 |
| 1513555200000 | 3463.86 |
| 1513641600000 | 3437.64 |
| 1513728000000 | 3412.08 |
| 1513814400000 | 3423.3 |
| 1513900800000 | 3421.83 |
| 1514160000000 | 3420.34 |
| 1514246400000 | 3386.86 |
| 1514332800000 | 3388.08 |
| 1514419200000 | 3384.32 |
| 1514505600000 | 3348.53 |
| 1514851200000 | 3398.92 |
| 1514937600000 | 3451.25 |
| 1515024000000 | 3451.23 |
| 1515110400000 | 3498.1 |
| 1515369600000 | 3532.56 |
| 1515456000000 | 3540.43 |
| 1515542400000 | 3535.68 |
| 1515628800000 | 3533.87 |
| 1515715200000 | 3530.69 |
| 1515974400000 | 3502.38 |
| 1516060800000 | 3488.98 |
| 1516147200000 | 3507.23 |
| 1516233600000 | 3524.2 |
| 1516320000000 | 3557.48 |
| 1516579200000 | 3583.51 |
| 1516665600000 | 3634.11 |
| 1516752000000 | 3590.35 |
| 1516838400000 | 3566.62 |
| 1516924800000 | 3640.28 |
| 1517184000000 | 3657.27 |
| 1517270400000 | 3608.54 |
| 1517356800000 | 3627.03 |
| 1517443200000 | 3628.16 |
| 1517529600000 | 3568.39 |
| 1517788800000 | 3445.93 |
| 1517875200000 | 3505.02 |
| 1517961600000 | 3515.76 |
| 1518048000000 | 3412.65 |
| 1518134400000 | 3467.75 |
| 1518393600000 | 3505.15 |
| 1518480000000 | 3514.98 |
| 1518566400000 | 3563.85 |
| 1518652800000 | 3619.98 |
| 1518739200000 | 3612.53 |
| 1518998400000 | 3636.39 |
| 1519084800000 | 3658 |
| 1519171200000 | 3660.25 |
| 1519257600000 | 3645.24 |
| 1519344000000 | 3722.18 |
| 1519603200000 | 3766.16 |
| 1519689600000 | 3744.64 |
| 1519776000000 | 3742.47 |
| 1519862400000 | 3691.35 |
| 1519948800000 | 3703.9 |
| 1520208000000 | 3733.45 |
| 1520294400000 | 3746.3 |
| 1520380800000 | 3784.62 |
| 1520467200000 | 3828.23 |
| 1520553600000 | 3888.34 |
| 1520812800000 | 3887.03 |
| 1520899200000 | 3822.98 |
| 1520985600000 | 3844.67 |
| 1521072000000 | 3867.63 |
| 1521158400000 | 3883.04 |
| 1521417600000 | 3795.42 |
| 1521504000000 | 3816.7 |
| 1521590400000 | 3813.46 |
| 1521676800000 | 3723.59 |
| 1521763200000 | 3619.55 |
| 1522022400000 | 3707.84 |
| 1522108800000 | 3578.76 |
| 1522195200000 | 3536.9 |
| 1522281600000 | 3608.2 |
| 1522368000000 | 3615.23 |
| 1522627200000 | 3539.33 |
| 1522713600000 | 3557.16 |
| 1522800000000 | 3581.08 |
| 1522886400000 | 3621.55 |
| 1522972800000 | 3548.44 |
| 1523232000000 | 3557.86 |
| 1523318400000 | 3620.56 |
| 1523404800000 | 3606.07 |
| 1523491200000 | 3648.77 |
| 1523577600000 | 3636.97 |
| 1523836800000 | 3632.57 |
| 1523923200000 | 3730.21 |
| 1524009600000 | 3732.04 |
| 1524096000000 | 3691.23 |
| 1524182400000 | 3671.61 |
| 1524441600000 | 3651.4 |
| 1524528000000 | 3582.95 |
| 1524614400000 | 3563.99 |
| 1524700800000 | 3648.16 |
| 1524787200000 | 3650.98 |
| 1525046400000 | 3667.51 |
| 1525132800000 | 3725.65 |
| 1525219200000 | 3741.05 |
| 1525305600000 | 3753.22 |
| 1525392000000 | 3831.55 |
| 1525651200000 | 3876.69 |
| 1525737600000 | 3917.59 |
| 1525824000000 | 3969.92 |
| 1525910400000 | 4008.8 |
| 1525996800000 | 3977.03 |
| 1526256000000 | 3973.55 |
| 1526342400000 | 3963.06 |
| 1526428800000 | 3993.4 |
| 1526515200000 | 3982.65 |
| 1526601600000 | 3997.67 |
| 1526860800000 | 4009.7 |
| 1526947200000 | 3990.45 |
| 1527033600000 | 4057.56 |
| 1527120000000 | 4058.33 |
| 1527206400000 | 4089.2 |
| 1527465600000 | 4091.03 |
| 1527552000000 | 4089.92 |
| 1527638400000 | 4102.02 |
| 1527724800000 | 4106.06 |
| 1527811200000 | 4172.86 |
| 1528070400000 | 4190.74 |
| 1528156800000 | 4220.82 |
| 1528243200000 | 4197.42 |
| 1528329600000 | 4154.53 |
| 1528416000000 | 4194.32 |
| 1528675200000 | 4193.79 |
| 1528761600000 | 4226.99 |
| 1528848000000 | 4252.47 |
| 1528934400000 | 4349.48 |
| 1529020800000 | 4345.08 |
| 1529280000000 | 4351.23 |
| 1529366400000 | 4331.47 |
| 1529452800000 | 4370.38 |
| 1529539200000 | 4333.44 |
| 1529625600000 | 4296.6 |
| 1529884800000 | 4164.98 |
| 1529971200000 | 4201.17 |
| 1530057600000 | 4161.29 |
| 1530144000000 | 4211.19 |
| 1530230400000 | 4181.69 |
| 1530489600000 | 4227.6 |
| 1530576000000 | 4166.25 |
| 1530662400000 | 4158.66 |
| 1530748800000 | 4198.89 |
| 1530835200000 | 4244.39 |
| 1531094400000 | 4270.22 |
| 1531180800000 | 4274.13 |
| 1531267200000 | 4266.38 |
| 1531353600000 | 4349.01 |
| 1531440000000 | 4347.89 |
| 1531699200000 | 4321.26 |
| 1531785600000 | 4347.9 |
| 1531872000000 | 4352.98 |
| 1531958400000 | 4344.87 |
| 1532044800000 | 4310.79 |
| 1532304000000 | 4307.96 |
| 1532390400000 | 4295.98 |
| 1532476800000 | 4364.45 |
| 1532563200000 | 4297.86 |
| 1532649600000 | 4196.32 |
| 1532908800000 | 4044.44 |
| 1532995200000 | 4060.84 |
| 1533081600000 | 4106.23 |
| 1533168000000 | 4176.42 |
| 1533254400000 | 4197.63 |
| 1533513600000 | 4234.04 |
| 1533600000000 | 4221.04 |
| 1533686400000 | 4200.16 |
| 1533772800000 | 4193.69 |
| 1533859200000 | 4222.79 |
| 1534118400000 | 4208.98 |
| 1534204800000 | 4249.24 |
| 1534291200000 | 4201.99 |
| 1534377600000 | 4168.71 |
| 1534464000000 | 4144.25 |
| 1534723200000 | 4164.14 |
| 1534809600000 | 4171.76 |
| 1534896000000 | 4186.15 |
| 1534982400000 | 4194.45 |
| 1535068800000 | 4271.97 |
| 1535328000000 | 4298.6 |
| 1535414400000 | 4294.69 |
| 1535500800000 | 4324.71 |
| 1535587200000 | 4314.87 |
| 1535673600000 | 4317.16 |
| 1535932800000 | 4316.65 |
| 1536019200000 | 4338.61 |
| 1536105600000 | 4210.25 |
| 1536192000000 | 4177.04 |
| 1536278400000 | 4200.61 |
| 1536537600000 | 4212.82 |
| 1536624000000 | 4260.24 |
| 1536710400000 | 4242.84 |
| 1536796800000 | 4259.63 |
| 1536883200000 | 4273.38 |
| 1537142400000 | 4186.91 |
| 1537228800000 | 4221.92 |
| 1537315200000 | 4228.26 |
| 1537401600000 | 4224.53 |
| 1537488000000 | 4189.18 |
| 1537747200000 | 4199.75 |
| 1537833600000 | 4230.1 |
| 1537920000000 | 4255.34 |
| 1538006400000 | 4301.34 |
| 1538092800000 | 4336.96 |
| 1538352000000 | 4373.93 |
| 1538438400000 | 4344.75 |
| 1538524800000 | 4361.97 |
| 1538611200000 | 4267.88 |
| 1538697600000 | 4215.04 |
| 1538956800000 | 4166.49 |
| 1539043200000 | 4163.45 |
| 1539129600000 | 3937.68 |
| 1539216000000 | 3883.85 |
| 1539302400000 | 4019.78 |
| 1539561600000 | 3944.93 |
| 1539648000000 | 4087.95 |
| 1539734400000 | 4122.05 |
| 1539820800000 | 4025.76 |
| 1539907200000 | 3956.56 |
| 1540166400000 | 3985.06 |
| 1540252800000 | 3939.77 |
| 1540339200000 | 3771.99 |
| 1540425600000 | 3887.9 |
| 1540512000000 | 3807.51 |
| 1540771200000 | 3703.7 |
| 1540857600000 | 3796.27 |
| 1540944000000 | 3906.46 |
| 1541030400000 | 3951.19 |
| 1541116800000 | 3937.79 |
| 1541376000000 | 3887.75 |
| 1541462400000 | 3887.03 |
| 1541548800000 | 3954.78 |
| 1541635200000 | 3923.8 |
| 1541721600000 | 3845.03 |
| 1541980800000 | 3748.63 |
| 1542067200000 | 3745.6 |
| 1542153600000 | 3702.84 |
| 1542240000000 | 3772.87 |
| 1542326400000 | 3663.8 |
| 1542585600000 | 3489.04 |
| 1542672000000 | 3452.38 |
| 1542758400000 | 3497.25 |
| 1542844800000 | 3498.46 |
| 1542931200000 | 3480.33 |
| 1543190400000 | 3567.4 |
| 1543276800000 | 3580.85 |
| 1543363200000 | 3694.15 |
| 1543449600000 | 3679.15 |
| 1543536000000 | 3698.16 |
| 1543795200000 | 3749.27 |
| 1543881600000 | 3618.51 |
| 1543968000000 | 3610.51 |
| 1544054400000 | 3619.84 |
| 1544140800000 | 3527.11 |
| 1544400000000 | 3569.59 |
| 1544486400000 | 3584.84 |
| 1544572800000 | 3627.82 |
| 1544659200000 | 3638.26 |
| 1544745600000 | 3560.96 |
| 1545004800000 | 3475.05 |
| 1545091200000 | 3492.49 |
| 1545177600000 | 3414.16 |
| 1545264000000 | 3345.39 |
| 1545350400000 | 3251.57 |
| 1545609600000 | 3194.8 |
| 1545696000000 | 3179.16 |
| 1545782400000 | 3340.96 |
| 1545868800000 | 3373.26 |
| 1545955200000 | 3360.66 |
| 1546214400000 | 3383.11 |
| 1546387200000 | 3415.33 |
| 1546473600000 | 3292.74 |
| 1546560000000 | 3428.09 |
| 1546819200000 | 3504.99 |
| 1546905600000 | 3556.27 |
| 1546992000000 | 3587.52 |
| 1547078400000 | 3607.56 |
| 1547164800000 | 3617.32 |
| 1547424000000 | 3596.6 |
| 1547510400000 | 3673.42 |
| 1547596800000 | 3681.75 |
| 1547683200000 | 3711.36 |
| 1547769600000 | 3762.85 |
| 1548028800000 | 3762.82 |
| 1548115200000 | 3686.26 |
| 1548201600000 | 3649.07 |
| 1548288000000 | 3685.12 |
| 1548374400000 | 3738.35 |
| 1548633600000 | 3648.6 |
| 1548720000000 | 3598.13 |
| 1548806400000 | 3685.19 |
| 1548892800000 | 3758.95 |
| 1548979200000 | 3737.05 |
| 1549238400000 | 3823.09 |
| 1549324800000 | 3869.35 |
| 1549411200000 | 3828.39 |
| 1549497600000 | 3777.01 |
| 1549584000000 | 3818.59 |
| 1549843200000 | 3813.51 |
| 1549929600000 | 3864.48 |
| 1550016000000 | 3881.42 |
| 1550102400000 | 3907.12 |
| 1550188800000 | 3902.33 |
| 1550448000000 | 3892.98 |
| 1550534400000 | 3879.55 |
| 1550620800000 | 3868.83 |
| 1550707200000 | 3844.48 |
| 1550793600000 | 3897.26 |
| 1551052800000 | 3910.68 |
| 1551139200000 | 3908.6 |
| 1551225600000 | 3896.65 |
| 1551312000000 | 3871.29 |
| 1551398400000 | 3896.02 |
| 1551657600000 | 3899.36 |
| 1551744000000 | 3915.18 |
| 1551830400000 | 3909.24 |
| 1551916800000 | 3897.77 |
| 1552003200000 | 3884.71 |
| 1552262400000 | 3969.23 |
| 1552348800000 | 3968.5 |
| 1552435200000 | 4003.86 |
| 1552521600000 | 3989.7 |
| 1552608000000 | 4002.24 |
| 1552867200000 | 4003.32 |
| 1552953600000 | 4017.21 |
| 1553040000000 | 4030.26 |
| 1553126400000 | 4114.13 |
| 1553212800000 | 4065.03 |
| 1553472000000 | 4042.37 |
| 1553558400000 | 4091.37 |
| 1553644800000 | 4059.45 |
| 1553731200000 | 4085.19 |
| 1553817600000 | 4118.32 |
| 1554076800000 | 4197.21 |
| 1554163200000 | 4228.76 |
| 1554249600000 | 4251.6 |
| 1554336000000 | 4233.9 |
| 1554422400000 | 4259.88 |
| 1554681600000 | 4250.17 |
| 1554768000000 | 4243.81 |
| 1554854400000 | 4265.73 |
| 1554940800000 | 4256.63 |
| 1555027200000 | 4239.48 |
| 1555286400000 | 4222.02 |
| 1555372800000 | 4266.15 |
| 1555459200000 | 4274.32 |
| 1555545600000 | 4303 |
| 1555632000000 | 4333.06 |
| 1555891200000 | 4368.66 |
| 1555977600000 | 4473.3 |
| 1556064000000 | 4472.26 |
| 1556150400000 | 4494.88 |
| 1556236800000 | 4491.26 |
| 1556496000000 | 4505.76 |
| 1556582400000 | 4492.77 |
| 1556668800000 | 4484.75 |
| 1556755200000 | 4502.17 |
| 1556841600000 | 4535.25 |
| 1557100800000 | 4499.67 |
| 1557187200000 | 4390.89 |
| 1557273600000 | 4383.17 |
| 1557360000000 | 4340.32 |
| 1557446400000 | 4343.79 |
| 1557705600000 | 4191.85 |
| 1557792000000 | 4255.22 |
| 1557878400000 | 4316.4 |
| 1557964800000 | 4363.52 |
| 1558051200000 | 4324.04 |
| 1558310400000 | 4225.31 |
| 1558396800000 | 4265.93 |
| 1558483200000 | 4251.29 |
| 1558569600000 | 4182.58 |
| 1558656000000 | 4164.79 |
| 1558915200000 | 4164.23 |
| 1559001600000 | 4177.34 |
| 1559088000000 | 4150.76 |
| 1559174400000 | 4162.25 |
| 1559260800000 | 4121.4 |
| 1559520000000 | 4003.16 |
| 1559606400000 | 4098.53 |
| 1559692800000 | 4125.89 |
| 1559779200000 | 4147.18 |
| 1559865600000 | 4201.24 |
| 1560124800000 | 4234.61 |
| 1560211200000 | 4242.47 |
| 1560297600000 | 4193.89 |
| 1560384000000 | 4214.93 |
| 1560470400000 | 4204.63 |
| 1560729600000 | 4224.73 |
| 1560816000000 | 4306.19 |
| 1560902400000 | 4325.39 |
| 1560988800000 | 4353.97 |
| 1561075200000 | 4324.29 |
| 1561334400000 | 4315.68 |
| 1561420800000 | 4238.45 |
| 1561507200000 | 4272.29 |
| 1561593600000 | 4324.26 |
| 1561680000000 | 4330.52 |
| 1561939200000 | 4412.91 |
| 1562025600000 | 4443.04 |
| 1562112000000 | 4469.57 |
| 1562198400000 | 4467.32 |
| 1562284800000 | 4475.16 |
| 1562544000000 | 4433.09 |
| 1562630400000 | 4453.19 |
| 1562716800000 | 4477.16 |
| 1562803200000 | 4493.71 |
| 1562889600000 | 4496.9 |
| 1563148800000 | 4508.18 |
| 1563235200000 | 4503.05 |
| 1563321600000 | 4486.11 |
| 1563408000000 | 4434.6 |
| 1563494400000 | 4407.32 |
| 1563753600000 | 4428.64 |
| 1563840000000 | 4469 |
| 1563926400000 | 4533.33 |
| 1564012800000 | 4513.53 |
| 1564099200000 | 4555.6 |
| 1564358400000 | 4528.33 |
| 1564444800000 | 4507.39 |
| 1564531200000 | 4470.1 |
| 1564617600000 | 4479.21 |
| 1564704000000 | 4380.92 |
| 1564963200000 | 4172.74 |
| 1565049600000 | 4202.55 |
| 1565136000000 | 4220.85 |
| 1565222400000 | 4353.22 |
| 1565308800000 | 4306.51 |
| 1565568000000 | 4256.69 |
| 1565654400000 | 4331.02 |
| 1565740800000 | 4235.84 |
| 1565827200000 | 4221.3 |
| 1565913600000 | 4288.57 |
| 1566172800000 | 4376.37 |
| 1566259200000 | 4362.96 |
| 1566345600000 | 4394.84 |
| 1566432000000 | 4377.98 |
| 1566518400000 | 4289.9 |
| 1566777600000 | 4311.45 |
| 1566864000000 | 4328.28 |
| 1566950400000 | 4310.12 |
| 1567036800000 | 4373.52 |
| 1567123200000 | 4410.57 |
| 1567382400000 | 4434.17 |
| 1567468800000 | 4400.07 |
| 1567555200000 | 4461.61 |
| 1567641600000 | 4524.02 |
| 1567728000000 | 4519.45 |
| 1567987200000 | 4495.22 |
| 1568073600000 | 4460.95 |
| 1568160000000 | 4520.7 |
| 1568246400000 | 4521.42 |
| 1568332800000 | 4494.38 |
| 1568592000000 | 4529.34 |
| 1568678400000 | 4522.24 |
| 1568764800000 | 4492.91 |
| 1568851200000 | 4484.66 |
| 1568937600000 | 4455.23 |
| 1569196800000 | 4440.45 |
| 1569283200000 | 4365.56 |
| 1569369600000 | 4411.89 |
| 1569456000000 | 4427.73 |
| 1569542400000 | 4353.16 |
| 1569801600000 | 4397.03 |
| 1569888000000 | 4368.07 |
| 1569974400000 | 4297.99 |
| 1570060800000 | 4340.91 |
| 1570147200000 | 4393.79 |
| 1570406400000 | 4383.88 |
| 1570492800000 | 4330.64 |
| 1570579200000 | 4342.8 |
| 1570665600000 | 4357.23 |
| 1570752000000 | 4423.78 |
| 1571011200000 | 4433.42 |
| 1571097600000 | 4479.71 |
| 1571184000000 | 4455.36 |
| 1571270400000 | 4439.21 |
| 1571356800000 | 4356.35 |
| 1571616000000 | 4395.56 |
| 1571702400000 | 4333.73 |
| 1571788800000 | 4339.13 |
| 1571875200000 | 4363.84 |
| 1571961600000 | 4389.9 |
| 1572220800000 | 4439.59 |
| 1572307200000 | 4397.75 |
| 1572393600000 | 4432.88 |
| 1572480000000 | 4428.28 |
| 1572566400000 | 4471.49 |
| 1572825600000 | 4529.99 |
| 1572912000000 | 4571.72 |
| 1572998400000 | 4559.76 |
| 1573084800000 | 4587.9 |
| 1573171200000 | 4601.17 |
| 1573430400000 | 4587.74 |
| 1573516800000 | 4626.73 |
| 1573603200000 | 4617.51 |
| 1573689600000 | 4626.6 |
| 1573776000000 | 4641.46 |
| 1574035200000 | 4681.81 |
| 1574121600000 | 4700.35 |
| 1574208000000 | 4705.58 |
| 1574294400000 | 4688.58 |
| 1574380800000 | 4706.1 |
| 1574640000000 | 4774.22 |
| 1574726400000 | 4770.15 |
| 1574812800000 | 4808.46 |
| 1574899200000 | 4805.68 |
| 1574985600000 | 4771.72 |
| 1575244800000 | 4686.05 |
| 1575331200000 | 4667.31 |
| 1575417600000 | 4676.43 |
| 1575504000000 | 4683.57 |
| 1575590400000 | 4751.07 |
| 1575849600000 | 4729.53 |
| 1575936000000 | 4709.29 |
| 1576022400000 | 4748.96 |
| 1576108800000 | 4764.8 |
| 1576195200000 | 4796.04 |
| 1576454400000 | 4854.22 |
| 1576540800000 | 4879.02 |
| 1576627200000 | 4919.88 |
| 1576713600000 | 4965.07 |
| 1576800000000 | 4999.28 |
| 1577059200000 | 5007.03 |
| 1577145600000 | 5009.57 |
| 1577232000000 | 5011.57 |
| 1577318400000 | 5031.46 |
| 1577404800000 | 5005.01 |
| 1577664000000 | 4945.87 |
| 1577750400000 | 4943.17 |
| 1577923200000 | 5045.54 |
| 1578009600000 | 5030 |
| 1578268800000 | 5039.74 |
| 1578355200000 | 5082.98 |
| 1578441600000 | 5124.73 |
| 1578528000000 | 5190.22 |
| 1578614400000 | 5187.59 |
| 1578873600000 | 5257.14 |
| 1578960000000 | 5228.92 |
| 1579046400000 | 5214.1 |
| 1579132800000 | 5258.35 |
| 1579219200000 | 5319.85 |
| 1579478400000 | 5323.62 |
| 1579564800000 | 5290.85 |
| 1579651200000 | 5300.71 |
| 1579737600000 | 5335.72 |
| 1579824000000 | 5317.65 |
| 1580083200000 | 5214.96 |
| 1580169600000 | 5299.39 |
| 1580256000000 | 5305.56 |
| 1580342400000 | 5242.8 |
| 1580428800000 | 5103.29 |
| 1580688000000 | 5171.47 |
| 1580774400000 | 5322.67 |
| 1580860800000 | 5333.62 |
| 1580947200000 | 5417.79 |
| 1581033600000 | 5381.27 |
| 1581292800000 | 5447.68 |
| 1581379200000 | 5476.51 |
| 1581465600000 | 5556.37 |
| 1581552000000 | 5586.84 |
| 1581638400000 | 5634.99 |
| 1581897600000 | 5642.46 |
| 1581984000000 | 5645.06 |
| 1582070400000 | 5734.82 |
| 1582156800000 | 5670.52 |
| 1582243200000 | 5530.46 |
| 1582502400000 | 5322.73 |
| 1582588800000 | 5220.92 |
| 1582675200000 | 5250.26 |
| 1582761600000 | 4996.89 |
| 1582848000000 | 5004.6 |
| 1583107200000 | 5099.52 |
| 1583193600000 | 4977.16 |
| 1583280000000 | 5174.96 |
| 1583366400000 | 5074.98 |
| 1583452800000 | 4903.99 |
| 1583712000000 | 4546.39 |
| 1583798400000 | 4770.39 |
| 1583884800000 | 4626.59 |
| 1583971200000 | 4285 |
| 1584057600000 | 4598.27 |
| 1584316800000 | 4046.5 |
| 1584403200000 | 4318.32 |
| 1584489600000 | 4164.39 |
| 1584576000000 | 4315.06 |
| 1584662400000 | 4270.62 |
| 1584921600000 | 4299.1 |
| 1585008000000 | 4578.7 |
| 1585094400000 | 4538.54 |
| 1585180800000 | 4673.28 |
| 1585267200000 | 4531.44 |
| 1585526400000 | 4677.2 |
| 1585612800000 | 4698.13 |
| 1585699200000 | 4543.99 |
| 1585785600000 | 4630.4 |
| 1585872000000 | 4573.56 |
| 1586131200000 | 4866.07 |
| 1586217600000 | 4804.9 |
| 1586304000000 | 4902.4 |
| 1586390400000 | 4893.23 |
| 1586476800000 | 4898.07 |
| 1586736000000 | 4988.17 |
| 1586822400000 | 5140.37 |
| 1586908800000 | 5166.08 |
| 1586995200000 | 5298.02 |
| 1587081600000 | 5273.62 |
| 1587340800000 | 5265.31 |
| 1587427200000 | 5104.4 |
| 1587513600000 | 5286.32 |
| 1587600000000 | 5274.33 |
| 1587686400000 | 5338.97 |
| 1587945600000 | 5382.94 |
| 1588032000000 | 5286.39 |
| 1588118400000 | 5411.36 |
| 1588204800000 | 5364.33 |
| 1588291200000 | 5220.89 |
| 1588550400000 | 5331.91 |
| 1588636800000 | 5434.95 |
| 1588723200000 | 5523.18 |
| 1588809600000 | 5596.08 |
| 1588896000000 | 5610.16 |
| 1589155200000 | 5705.71 |
| 1589241600000 | 5608.1 |
| 1589328000000 | 5596.29 |
| 1589414400000 | 5646.37 |
| 1589500800000 | 5696.45 |
| 1589760000000 | 5768.53 |
| 1589846400000 | 5756.05 |
| 1589932800000 | 5852.64 |
| 1590019200000 | 5816.79 |
| 1590105600000 | 5835.61 |
| 1590364800000 | 5847.58 |
| 1590451200000 | 5747.54 |
| 1590537600000 | 5711.3 |
| 1590624000000 | 5651.99 |
| 1590710400000 | 5710.86 |
| 1590969600000 | 5790.46 |
| 1591056000000 | 5807.69 |
| 1591142400000 | 5792.4 |
| 1591228800000 | 5686.47 |
| 1591315200000 | 5792.14 |
| 1591574400000 | 5816.79 |
| 1591660800000 | 5868.25 |
| 1591747200000 | 5960.57 |
| 1591833600000 | 5713.7 |
| 1591920000000 | 5814.75 |
| 1592179200000 | 5853.77 |
| 1592265600000 | 5982.99 |
| 1592352000000 | 6057.03 |
| 1592438400000 | 6090.95 |
| 1592524800000 | 6139.89 |
| 1592784000000 | 6195.85 |
| 1592870400000 | 6209.48 |
| 1592956800000 | 6149.99 |
| 1593043200000 | 6221.3 |
| 1593129600000 | 6085.52 |
| 1593388800000 | 6058.82 |
| 1593475200000 | 6175.22 |
| 1593561600000 | 6256.42 |
| 1593648000000 | 6314.48 |
| 1593734400000 | 6329.07 |
| 1593993600000 | 6403.14 |
| 1594080000000 | 6423.55 |
| 1594166400000 | 6535.84 |
| 1594252800000 | 6665.19 |
| 1594339200000 | 6657.02 |
| 1594598400000 | 6457.27 |
| 1594684800000 | 6441.26 |
| 1594771200000 | 6453.67 |
| 1594857600000 | 6347.72 |
| 1594944000000 | 6351.76 |
| 1595203200000 | 6490.42 |
| 1595289600000 | 6457.41 |
| 1595376000000 | 6379.31 |
| 1595462400000 | 6265.67 |
| 1595548800000 | 6220.52 |
| 1595808000000 | 6235.94 |
| 1595894400000 | 6208.69 |
| 1595980800000 | 6273.86 |
| 1596067200000 | 6323.79 |
| 1596153600000 | 6443.39 |
| 1596412800000 | 6606.73 |
| 1596499200000 | 6694.53 |
| 1596585600000 | 6653.08 |
| 1596672000000 | 6748.45 |
| 1596758400000 | 6645.12 |
| 1597017600000 | 6562.53 |
| 1597104000000 | 6426.21 |
| 1597190400000 | 6566.41 |
| 1597276800000 | 6584.65 |
| 1597363200000 | 6567.97 |
| 1597622400000 | 6632.04 |
| 1597708800000 | 6654.02 |
| 1597795200000 | 6631.73 |
| 1597881600000 | 6740.13 |
| 1597968000000 | 6846.6 |
| 1598227200000 | 6900.7 |
| 1598313600000 | 6941.49 |
| 1598400000000 | 7134.85 |
| 1598486400000 | 7071.13 |
| 1598572800000 | 7056.17 |
| 1598832000000 | 7078.8 |
| 1598918400000 | 7329.38 |
| 1599004800000 | 7449.04 |
| 1599091200000 | 7067.75 |
| 1599177600000 | 6944.44 |
| 1599436800000 | 6917.85 |
| 1599523200000 | 6680.36 |
| 1599609600000 | 6834.43 |
| 1599696000000 | 6696.21 |
| 1599782400000 | 6694.19 |
| 1600041600000 | 6797.74 |
| 1600128000000 | 6915.96 |
| 1600214400000 | 6828.27 |
| 1600300800000 | 6751.94 |
| 1600387200000 | 6697.69 |
| 1600646400000 | 6852.99 |
| 1600732800000 | 6964.11 |
| 1600819200000 | 6854.5 |
| 1600905600000 | 6818.84 |
| 1600992000000 | 6969.18 |
| 1601251200000 | 7048.04 |
| 1601337600000 | 7005.36 |
| 1601424000000 | 7056.1 |
| 1601510400000 | 7186.61 |
| 1601596800000 | 7020.14 |
| 1601856000000 | 7139.6 |
| 1601942400000 | 7054.32 |
| 1602028800000 | 7187.9 |
| 1602115200000 | 7213.38 |
| 1602201600000 | 7239.03 |
| 1602460800000 | 7425.02 |
| 1602547200000 | 7509.7 |
| 1602633600000 | 7466.48 |
| 1602720000000 | 7435.31 |
| 1602806400000 | 7418.48 |
| 1603065600000 | 7333.46 |
| 1603152000000 | 7300.56 |
| 1603238400000 | 7281.06 |
| 1603324800000 | 7278.31 |
| 1603411200000 | 7321.93 |
| 1603670400000 | 7242.68 |
| 1603756800000 | 7334.34 |
| 1603843200000 | 7196.87 |
| 1603929600000 | 7402.48 |
| 1604016000000 | 7098.07 |
| 1604275200000 | 7120.91 |
| 1604361600000 | 7160.39 |
| 1604448000000 | 7455.81 |
| 1604534400000 | 7613.5 |
| 1604620800000 | 7664.74 |
| 1604880000000 | 7363.92 |
| 1604966400000 | 7136.85 |
| 1605052800000 | 7288.09 |
| 1605139200000 | 7285.46 |
| 1605225600000 | 7315.5 |
| 1605484800000 | 7325.58 |
| 1605571200000 | 7281.55 |
| 1605657600000 | 7271.12 |
| 1605744000000 | 7385.36 |
| 1605830400000 | 7423.4 |
| 1606089600000 | 7419.05 |
| 1606176000000 | 7410.11 |
| 1606262400000 | 7459.19 |
| 1606348800000 | 7496 |
| 1606435200000 | 7536.07 |
| 1606694400000 | 7576.97 |
| 1606780800000 | 7543.17 |
| 1606867200000 | 7514.94 |
| 1606953600000 | 7473.66 |
| 1607040000000 | 7536.29 |
| 1607299200000 | 7617.64 |
| 1607385600000 | 7653.67 |
| 1607472000000 | 7545.31 |
| 1607558400000 | 7586.66 |
| 1607644800000 | 7589.34 |
| 1607904000000 | 7642.64 |
| 1607990400000 | 7666.64 |
| 1608076800000 | 7709.06 |
| 1608163200000 | 7757.72 |
| 1608249600000 | 7784.54 |
| 1608508800000 | 7749.79 |
| 1608595200000 | 7790.77 |
| 1608681600000 | 7735.78 |
| 1608768000000 | 7722.77 |
| 1608854400000 | 7721.19 |
| 1609113600000 | 7647.33 |
| 1609200000000 | 7678.33 |
| 1609286400000 | 7682.31 |
| 1609372800000 | 7731.87 |
| 1609718400000 | 7675.16 |
| 1609804800000 | 7761.34 |
| 1609891200000 | 7589.05 |
| 1609977600000 | 7749.08 |
| 1610064000000 | 7830.86 |
| 1610323200000 | 7841.95 |
| 1610409600000 | 7834.9 |
| 1610496000000 | 7862.3 |
| 1610582400000 | 7850.95 |
| 1610668800000 | 7818.51 |
| 1610928000000 | 7845.3 |
| 1611014400000 | 7935.76 |
| 1611100800000 | 8176.51 |
| 1611187200000 | 8221.23 |
| 1611273600000 | 8204.22 |
| 1611532800000 | 8345.3 |
| 1611619200000 | 8217.5 |
| 1611705600000 | 8016.69 |
| 1611792000000 | 8012.82 |
| 1611878400000 | 7880.53 |
| 1612137600000 | 8137.39 |
| 1612224000000 | 8339.87 |
| 1612310400000 | 8335.61 |
| 1612396800000 | 8381.1 |
| 1612483200000 | 8450.42 |
| 1612742400000 | 8511.04 |
| 1612828800000 | 8534.35 |
| 1612915200000 | 8610.04 |
| 1613001600000 | 8650.37 |
| 1613088000000 | 8675.82 |
| 1613347200000 | 8669.71 |
| 1613433600000 | 8703.87 |
| 1613520000000 | 8679.38 |
| 1613606400000 | 8594.29 |
| 1613692800000 | 8563.36 |
| 1613952000000 | 8291.57 |
| 1614038400000 | 8279.89 |
| 1614124800000 | 8284.14 |
| 1614211200000 | 7976.21 |
| 1614297600000 | 8002.97 |
| 1614556800000 | 8297.93 |
| 1614643200000 | 8139.45 |
| 1614729600000 | 7913.51 |
| 1614816000000 | 7712.52 |
| 1614902400000 | 7802.08 |
| 1615161600000 | 7457.64 |
| 1615248000000 | 7744.86 |
| 1615334400000 | 7696.19 |
| 1615420800000 | 7918.05 |
| 1615507200000 | 7854.18 |
| 1615766400000 | 7937.74 |
| 1615852800000 | 8014.18 |
| 1615939200000 | 8015.28 |
| 1616025600000 | 7785.05 |
| 1616112000000 | 7852.96 |
| 1616371200000 | 7946.65 |
| 1616457600000 | 7952.89 |
| 1616544000000 | 7758.75 |
| 1616630400000 | 7727.65 |
| 1616716800000 | 7855.48 |
| 1616976000000 | 7867.14 |
| 1617062400000 | 7862.22 |
| 1617148800000 | 7988.25 |
| 1617235200000 | 8193.72 |
| 1617321600000 | 8195.16 |
| 1617580800000 | 8258.78 |
| 1617667200000 | 8280.9 |
| 1617753600000 | 8261.73 |
| 1617840000000 | 8366.77 |
| 1617926400000 | 8376.05 |
| 1618185600000 | 8330.39 |
| 1618272000000 | 8421.74 |
| 1618358400000 | 8301.58 |
| 1618444800000 | 8452.42 |
| 1618531200000 | 8394.05 |
| 1618790400000 | 8279.18 |
| 1618876800000 | 8177.16 |
| 1618963200000 | 8164.34 |
| 1619049600000 | 8116.14 |
| 1619136000000 | 8258.24 |
| 1619395200000 | 8297.86 |
| 1619481600000 | 8278.52 |
| 1619568000000 | 8247.88 |
| 1619654400000 | 8314.04 |
| 1619740800000 | 8228.22 |
| 1620000000000 | 8111.6 |
| 1620086400000 | 7966.26 |
| 1620172800000 | 7923.64 |
| 1620259200000 | 7890.63 |
| 1620345600000 | 7912.01 |
| 1620604800000 | 7658.16 |
| 1620691200000 | 7660.99 |
| 1620777600000 | 7556.64 |
| 1620864000000 | 7505.17 |
| 1620950400000 | 7655.95 |
| 1621209600000 | 7648.68 |
| 1621296000000 | 7627.05 |
| 1621382400000 | 7649.55 |
| 1621468800000 | 7835.2 |
| 1621555200000 | 7817.78 |
| 1621814400000 | 7918.13 |
| 1621900800000 | 7965.72 |
| 1621987200000 | 8030.51 |
| 1622073600000 | 8030.95 |
| 1622160000000 | 8092.88 |
| 1622419200000 | 8095.34 |
| 1622505600000 | 8073.38 |
| 1622592000000 | 8099.18 |
| 1622678400000 | 8057.29 |
| 1622764800000 | 8166.75 |
| 1623024000000 | 8170.16 |
| 1623110400000 | 8163.12 |
| 1623196800000 | 8134.92 |
| 1623283200000 | 8218.06 |
| 1623369600000 | 8308.64 |
| 1623628800000 | 8388.04 |
| 1623715200000 | 8292.66 |
| 1623801600000 | 8241.7 |
| 1623888000000 | 8495.62 |
| 1623974400000 | 8551.32 |
| 1624233600000 | 8486.64 |
| 1624320000000 | 8568.88 |
| 1624406400000 | 8595.1 |
| 1624492800000 | 8703.66 |
| 1624579200000 | 8713.07 |
| 1624838400000 | 8870.5 |
| 1624924800000 | 8923.39 |
| 1625011200000 | 8930.35 |
| 1625097600000 | 8918.5 |
| 1625184000000 | 8984.82 |
| 1625443200000 | 8947.65 |
| 1625529600000 | 9008.66 |
| 1625616000000 | 8944.5 |
| 1625702400000 | 8761.82 |
| 1625788800000 | 8863.98 |
| 1626048000000 | 8869.81 |
| 1626134400000 | 8923.5 |
| 1626220800000 | 8889.94 |
| 1626307200000 | 8803.32 |
| 1626393600000 | 8723.07 |
| 1626652800000 | 8673.26 |
| 1626739200000 | 8758.97 |
| 1626825600000 | 8783.93 |
| 1626912000000 | 8851.43 |
| 1626998400000 | 9017.33 |
| 1627257600000 | 8891.13 |
| 1627344000000 | 8710.14 |
| 1627430400000 | 8825.75 |
| 1627516800000 | 8837.01 |
| 1627603200000 | 8769.52 |
| 1627862400000 | 8760.31 |
| 1627948800000 | 8702.74 |
| 1628035200000 | 8833.53 |
| 1628121600000 | 8815.42 |
| 1628208000000 | 8804.78 |
| 1628467200000 | 8832.36 |
| 1628553600000 | 8813.49 |
| 1628640000000 | 8758.21 |
| 1628726400000 | 8795.92 |
| 1628812800000 | 8731.86 |
| 1629072000000 | 8669.39 |
| 1629158400000 | 8613.15 |
| 1629244800000 | 8543.31 |
| 1629331200000 | 8576.46 |
| 1629417600000 | 8691.8 |
| 1629676800000 | 8832.72 |
| 1629763200000 | 8900.69 |
| 1629849600000 | 8914.34 |
| 1629936000000 | 8811.88 |
| 1630022400000 | 8891.99 |
| 1630281600000 | 8957.03 |
| 1630368000000 | 8930.23 |
| 1630454400000 | 8972.52 |
| 1630540800000 | 8954.05 |
| 1630627200000 | 8965.69 |
| 1630886400000 | 9001.73 |
| 1630972800000 | 9063.17 |
| 1631059200000 | 8998.9 |
| 1631145600000 | 8897.64 |
| 1631232000000 | 8888.05 |
| 1631491200000 | 8792.4 |
| 1631577600000 | 8740.72 |
| 1631664000000 | 8739.08 |
| 1631750400000 | 8775.94 |
| 1631836800000 | 8750.43 |
| 1632096000000 | 8550.92 |
| 1632182400000 | 8577.05 |
| 1632268800000 | 8632.63 |
| 1632355200000 | 8708 |
| 1632441600000 | 8716.16 |
| 1632700800000 | 8678.04 |
| 1632787200000 | 8458.73 |
| 1632873600000 | 8431.57 |
| 1632960000000 | 8522.21 |
| 1633046400000 | 8523.1 |
| 1633305600000 | 8270.63 |
| 1633392000000 | 8418.28 |
| 1633478400000 | 8525.91 |
| 1633564800000 | 8687.53 |
| 1633651200000 | 8657.98 |
| 1633910400000 | 8614.95 |
| 1633996800000 | 8606.54 |
| 1634083200000 | 8689.74 |
| 1634169600000 | 8801.62 |
| 1634256000000 | 8820.73 |
| 1634515200000 | 8964.48 |
| 1634601600000 | 9057.86 |
| 1634688000000 | 9060.75 |
| 1634774400000 | 9152.81 |
| 1634860800000 | 9030.94 |
| 1635120000000 | 9100.67 |
| 1635206400000 | 9094.28 |
| 1635292800000 | 8983.42 |
| 1635379200000 | 9019.72 |
| 1635465600000 | 9097.08 |
| 1635724800000 | 9182.55 |
| 1635811200000 | 9163 |
| 1635897600000 | 9226.81 |
| 1635984000000 | 9427.7 |
| 1636070400000 | 9380.64 |
| 1636329600000 | 9504.64 |
| 1636416000000 | 9499.99 |
| 1636502400000 | 9365.88 |
| 1636588800000 | 9547.78 |
| 1636675200000 | 9733.64 |
| 1636934400000 | 9801.46 |
| 1637020800000 | 9975.48 |
| 1637107200000 | 9940.76 |
| 1637193600000 | 9946.15 |
| 1637280000000 | 10044.56 |
| 1637539200000 | 9879.37 |
| 1637625600000 | 9736.86 |
| 1637712000000 | 9824.33 |
| 1637798400000 | 9810.08 |
| 1637884800000 | 9592.21 |
| 1638144000000 | 9755.8 |
| 1638230400000 | 9582.66 |
| 1638316800000 | 9331.39 |
| 1638403200000 | 9358.71 |
| 1638489600000 | 9124.26 |
| 1638748800000 | 9189.7 |
| 1638835200000 | 9537.72 |
| 1638921600000 | 9559.52 |
| 1639008000000 | 9420.59 |
| 1639094400000 | 9399.39 |
| 1639353600000 | 9304.62 |
| 1639440000000 | 9177.2 |
| 1639526400000 | 9381.68 |
| 1639612800000 | 9059.38 |
| 1639699200000 | 9029.35 |
| 1639958400000 | 8909.25 |
| 1640044800000 | 9215.65 |
| 1640131200000 | 9200.84 |
| 1640217600000 | 9298.07 |
| 1640304000000 | 9287.22 |
| 1640563200000 | 9415.14 |
| 1640649600000 | 9370.92 |
| 1640736000000 | 9259.19 |
| 1640822400000 | 9350.56 |
| 1640908800000 | 9232.83 |
| 1641168000000 | 9329.07 |
| 1641254400000 | 9157.69 |
| 1641340800000 | 8799.22 |
| 1641427200000 | 8790.06 |
| 1641513600000 | 8677.55 |
| 1641772800000 | 8725.73 |
| 1641859200000 | 8873.6 |
| 1641945600000 | 8855.16 |
| 1642032000000 | 8554.76 |
| 1642118400000 | 8619.56 |
| 1642377600000 | 8647.88 |
| 1642464000000 | 8531.35 |
| 1642550400000 | 8492.15 |
| 1642636800000 | 8454.48 |
| 1642723200000 | 8089.98 |
| 1642982400000 | 8115.17 |
| 1643068800000 | 7952.01 |
| 1643155200000 | 7901.17 |
| 1643241600000 | 7866.63 |
| 1643328000000 | 8057.49 |
| 1643587200000 | 8416.58 |
| 1643673600000 | 8469.16 |
| 1643760000000 | 8445.16 |
| 1643846400000 | 7905.32 |
| 1643932800000 | 8079.9 |
| 1644192000000 | 8017.64 |
| 1644278400000 | 8096.27 |
| 1644364800000 | 8349.51 |
| 1644451200000 | 8144.61 |
| 1644537600000 | 7896.79 |
| 1644796800000 | 7931.79 |
| 1644883200000 | 8114.11 |
| 1644969600000 | 8064 |
| 1645056000000 | 7840.76 |
| 1645142400000 | 7726.26 |
| 1645401600000 | 7700.64 |
| 1645488000000 | 7563.66 |
| 1645574400000 | 7445.91 |
| 1645660800000 | 7807.02 |
| 1645747200000 | 7854.36 |
| 1646006400000 | 7894.41 |
| 1646092800000 | 7803.94 |
| 1646179200000 | 7904.93 |
| 1646265600000 | 7696.36 |
| 1646352000000 | 7609.86 |
| 1646611200000 | 7326.39 |
| 1646697600000 | 7290.49 |
| 1646784000000 | 7469.29 |
| 1646870400000 | 7332.21 |
| 1646956800000 | 7139.21 |
| 1647216000000 | 6869.31 |
| 1647302400000 | 7005.54 |
| 1647388800000 | 7512.62 |
| 1647475200000 | 7525.97 |
| 1647561600000 | 7758.59 |
| 1647820800000 | 7701.99 |
| 1647907200000 | 7896.7 |
| 1647993600000 | 7800.23 |
| 1648080000000 | 7907.12 |
| 1648166400000 | 7889.82 |
| 1648425600000 | 7994.74 |
| 1648512000000 | 8079.24 |
| 1648598400000 | 7888.61 |
| 1648684800000 | 7747.98 |
| 1648771200000 | 7862.75 |
| 1649030400000 | 8146.05 |
| 1649116800000 | 8017.83 |
| 1649203200000 | 7785.44 |
| 1649289600000 | 7728.48 |
| 1649376000000 | 7643.61 |
| 1649635200000 | 7485 |
| 1649721600000 | 7442.11 |
| 1649808000000 | 7603.24 |
| 1649894400000 | 7491.18 |
| 1649980800000 | 7483.7 |
| 1650240000000 | 7453.96 |
| 1650326400000 | 7563.15 |
| 1650412800000 | 7152.15 |
| 1650499200000 | 6956.71 |
| 1650585600000 | 6890.83 |
| 1650844800000 | 6992.22 |
| 1650931200000 | 6818.35 |
| 1651017600000 | 6821.91 |
| 1651104000000 | 7155.08 |
| 1651190400000 | 7035.96 |
| 1651449600000 | 7188.53 |
| 1651536000000 | 7204.61 |
| 1651622400000 | 7381.18 |
| 1651708800000 | 7049.72 |
| 1651795200000 | 6847.44 |
| 1652054400000 | 6569.23 |
| 1652140800000 | 6637.86 |
| 1652227200000 | 6500.72 |
| 1652313600000 | 6593.03 |
| 1652400000000 | 6905.91 |
| 1652659200000 | 6823.03 |
| 1652745600000 | 6926.91 |
| 1652832000000 | 6725.28 |
| 1652918400000 | 6702.02 |
| 1653004800000 | 6757.04 |
| 1653264000000 | 6732.44 |
| 1653350400000 | 6436.54 |
| 1653436800000 | 6571.27 |
| 1653523200000 | 6723.06 |
| 1653609600000 | 6943.47 |
| 1653868800000 | 6936.52 |
| 1653955200000 | 6940.51 |
| 1654041600000 | 6886.66 |
| 1654128000000 | 7084.34 |
| 1654214400000 | 6913.56 |
| 1654473600000 | 6956.51 |
| 1654560000000 | 6996.06 |
| 1654646400000 | 7028.16 |
| 1654732800000 | 6888.29 |
| 1654819200000 | 6760.91 |
| 1655078400000 | 6474.83 |
| 1655164800000 | 6498.92 |
| 1655251200000 | 6622.02 |
| 1655337600000 | 6274.38 |
| 1655424000000 | 6315.84 |
| 1655683200000 | 6268.6 |
| 1655769600000 | 6357.41 |
| 1655856000000 | 6294.86 |
| 1655942400000 | 6413.21 |
| 1656028800000 | 6636.94 |
| 1656288000000 | 6571.23 |
| 1656374400000 | 6411.87 |
| 1656460800000 | 6397.01 |
| 1656547200000 | 6287.21 |
| 1656633600000 | 6313.25 |
| 1656892800000 | 6293.56 |
| 1656979200000 | 6550.38 |
| 1657065600000 | 6590.81 |
| 1657152000000 | 6763.5 |
| 1657238400000 | 6750.73 |
| 1657497600000 | 6598.38 |
| 1657584000000 | 6575.38 |
| 1657670400000 | 6541 |
| 1657756800000 | 6601.35 |
| 1657843200000 | 6677.92 |
| 1658102400000 | 6648.25 |
| 1658188800000 | 6796.63 |
| 1658275200000 | 7045.62 |
| 1658361600000 | 7161.16 |
| 1658448000000 | 6955.58 |
| 1658707200000 | 6886.47 |
| 1658793600000 | 6813.03 |
| 1658880000000 | 7035.11 |
| 1658966400000 | 7038.57 |
| 1659052800000 | 7011.28 |
| 1659312000000 | 6988.19 |
| 1659398400000 | 7012.25 |
| 1659484800000 | 7218.51 |
| 1659571200000 | 7258.64 |
| 1659657600000 | 7289.82 |
| 1659916800000 | 7208.77 |
| 1660003200000 | 7070.47 |
| 1660089600000 | 7212.42 |
| 1660176000000 | 7212.82 |
| 1660262400000 | 7417.02 |
| 1660521600000 | 7494.16 |
| 1660608000000 | 7462.78 |
| 1660694400000 | 7368.59 |
| 1660780800000 | 7433.15 |
| 1660867200000 | 7296.82 |
| 1661126400000 | 7144.21 |
| 1661212800000 | 7070.45 |
| 1661299200000 | 7075.72 |
| 1661385600000 | 7257.17 |
| 1661472000000 | 6971.08 |
| 1661731200000 | 6887.39 |
| 1661817600000 | 6822.52 |
| 1661904000000 | 6781.57 |
| 1661990400000 | 6781.83 |
| 1662076800000 | 6640.97 |
| 1662336000000 | 6692.21 |
| 1662422400000 | 6635.6 |
| 1662508800000 | 6705.82 |
| 1662595200000 | 6745.75 |
| 1662681600000 | 6857.18 |
| 1662940800000 | 6856.06 |
| 1663027200000 | 6596.18 |
| 1663113600000 | 6603.88 |
| 1663200000000 | 6482.43 |
| 1663286400000 | 6368.93 |
| 1663545600000 | 6403.9 |
| 1663632000000 | 6376.44 |
| 1663718400000 | 6361.05 |
| 1663804800000 | 6293.98 |
| 1663891200000 | 6245.24 |
| 1664150400000 | 6230.03 |
| 1664236800000 | 6288.05 |
| 1664323200000 | 6357.79 |
| 1664409600000 | 6105.83 |
| 1664496000000 | 6028.67 |
| 1664755200000 | 6118.88 |
| 1664841600000 | 6247.06 |
| 1664928000000 | 6354.21 |
| 1665014400000 | 6362.29 |
| 1665100800000 | 6126.28 |
| 1665360000000 | 6079.35 |
| 1665446400000 | 5940.95 |
| 1665532800000 | 5941.43 |
| 1665619200000 | 5996.38 |
| 1665705600000 | 5872.92 |
| 1665964800000 | 6006.66 |
| 1666051200000 | 6050.2 |
| 1666137600000 | 6079.49 |
| 1666224000000 | 6028.04 |
| 1666310400000 | 6091.13 |
| 1666569600000 | 6011.13 |
| 1666656000000 | 6154.41 |
| 1666742400000 | 6048.46 |
| 1666828800000 | 5932.71 |
| 1666915200000 | 6050.56 |
| 1667174400000 | 6027.57 |
| 1667260800000 | 6083.35 |
| 1667347200000 | 5929.2 |
| 1667433600000 | 5866.33 |
| 1667520000000 | 5851.78 |
| 1667779200000 | 5897.33 |
| 1667865600000 | 5906.75 |
| 1667952000000 | 5757.84 |
| 1668038400000 | 6107.07 |
| 1668124800000 | 6276.95 |
| 1668384000000 | 6255.47 |
| 1668470400000 | 6446.24 |
| 1668556800000 | 6298.02 |
| 1668643200000 | 6278.07 |
| 1668729600000 | 6225.96 |
| 1668988800000 | 6189.1 |
| 1669075200000 | 6231.97 |
| 1669161600000 | 6257.54 |
| 1669248000000 | 6256.46 |
| 1669334400000 | 6179.72 |
| 1669593600000 | 6069.06 |
| 1669680000000 | 6106.89 |
| 1669766400000 | 6417.41 |
| 1669852800000 | 6402.13 |
| 1669939200000 | 6390.44 |
| 1670198400000 | 6319.21 |
| 1670284800000 | 6165.88 |
| 1670371200000 | 6108.9 |
| 1670457600000 | 6224.26 |
| 1670544000000 | 6243.95 |
| 1670803200000 | 6298.41 |
| 1670889600000 | 6330.84 |
| 1670976000000 | 6301.88 |
| 1671062400000 | 6049.86 |
| 1671148800000 | 6028.31 |
| 1671408000000 | 5959.19 |
| 1671494400000 | 5920.98 |
| 1671580800000 | 6040.67 |
| 1671667200000 | 5977.02 |
| 1671753600000 | 5944.64 |
| 1672012800000 | 5943.62 |
| 1672099200000 | 5839.14 |
| 1672185600000 | 5803.61 |
| 1672272000000 | 5933.08 |
| 1672358400000 | 5937.61 |
| 1672617600000 | 5939.58 |
| 1672704000000 | 6014.01 |
| 1672790400000 | 6122.88 |
| 1672876800000 | 6098.63 |
| 1672963200000 | 6160.03 |
| 1673222400000 | 6196.56 |
| 1673308800000 | 6274.5 |
| 1673395200000 | 6330.73 |
| 1673481600000 | 6331.96 |
| 1673568000000 | 6368.27 |
| 1673827200000 | 6359.28 |
| 1673913600000 | 6393.08 |
| 1674000000000 | 6362.67 |
| 1674086400000 | 6310.6 |
| 1674172800000 | 6475.13 |
| 1674432000000 | 6638.32 |
| 1674518400000 | 6635.7 |
| 1674604800000 | 6614.66 |
| 1674691200000 | 6777.24 |
| 1674777600000 | 6868.56 |
| 1675036800000 | 6669.38 |
| 1675123200000 | 6746.69 |
| 1675209600000 | 6885.19 |
| 1675296000000 | 7184.93 |
| 1675382400000 | 7145.23 |
| 1675641600000 | 7112.83 |
| 1675728000000 | 7281.73 |
| 1675814400000 | 7150.73 |
| 1675900800000 | 7115.79 |
| 1675987200000 | 7021.82 |
| 1676246400000 | 7092.87 |
| 1676332800000 | 7164.51 |
| 1676419200000 | 7250.05 |
| 1676505600000 | 7138.58 |
| 1676592000000 | 7048.76 |
| 1676851200000 | 7053.15 |
| 1676937600000 | 6885.18 |
| 1677024000000 | 6895.61 |
| 1677110400000 | 7032.86 |
| 1677196800000 | 6895.49 |
| 1677456000000 | 6883.09 |
| 1677542400000 | 6882.27 |
| 1677628800000 | 6845.97 |
| 1677715200000 | 6942.56 |
| 1677801600000 | 7113.68 |
| 1678060800000 | 7054.19 |
| 1678147200000 | 7055.69 |
| 1678233600000 | 7097.11 |
| 1678320000000 | 6940.47 |
| 1678406400000 | 6740.4 |
| 1678665600000 | 6767.79 |
| 1678752000000 | 6910.01 |
| 1678838400000 | 7072.82 |
| 1678924800000 | 7198.21 |
| 1679011200000 | 7160.2 |
| 1679270400000 | 7116.35 |
| 1679356800000 | 7190.81 |
| 1679443200000 | 7110.59 |
| 1679529600000 | 7262.07 |
| 1679616000000 | 7379.73 |
| 1679875200000 | 7304.34 |
| 1679961600000 | 7240.73 |
| 1680048000000 | 7361.21 |
| 1680134400000 | 7372.02 |
| 1680220800000 | 7510.66 |
| 1680480000000 | 7502.87 |
| 1680566400000 | 7442.67 |
| 1680652800000 | 7383 |
| 1680739200000 | 7381.2 |
| 1680825600000 | 7377.26 |
| 1681084800000 | 7445.17 |
| 1681171200000 | 7356.92 |
| 1681257600000 | 7223.27 |
| 1681344000000 | 7298.7 |
| 1681430400000 | 7317.21 |
| 1681689600000 | 7353.5 |
| 1681776000000 | 7343.36 |
| 1681862400000 | 7292.76 |
| 1681948800000 | 7240.55 |
| 1682035200000 | 7209.55 |
| 1682294400000 | 7169.83 |
| 1682380800000 | 7067.29 |
| 1682467200000 | 6998.07 |
| 1682553600000 | 7168.22 |
| 1682640000000 | 7183.01 |
| 1682899200000 | 7233.15 |
| 1682985600000 | 7154.6 |
| 1683072000000 | 7026.82 |
| 1683158400000 | 7019.94 |
| 1683244800000 | 7144.11 |
| 1683504000000 | 7184.75 |
| 1683590400000 | 7167.59 |
| 1683676800000 | 7218.07 |
| 1683763200000 | 7256.7 |
| 1683849600000 | 7247.15 |
| 1684108800000 | 7342 |
| 1684195200000 | 7347.78 |
| 1684281600000 | 7469.71 |
| 1684368000000 | 7691.39 |
| 1684454400000 | 7639.45 |
| 1684713600000 | 7681.75 |
| 1684800000000 | 7603.2 |
| 1684886400000 | 7592.62 |
| 1684972800000 | 7820.28 |
| 1685059200000 | 8041.3 |
| 1685318400000 | 8031.33 |
| 1685404800000 | 8122.1 |
| 1685491200000 | 8089.48 |
| 1685577600000 | 8185.09 |
| 1685664000000 | 8243.22 |
| 1685923200000 | 8260.6 |
| 1686009600000 | 8277.67 |
| 1686096000000 | 8140.01 |
| 1686182400000 | 8174.42 |
| 1686268800000 | 8269.55 |
| 1686528000000 | 8405.21 |
| 1686614400000 | 8477.9 |
| 1686700800000 | 8500.16 |
| 1686787200000 | 8539.14 |
| 1686873600000 | 8496.54 |
| 1687132800000 | 8488.65 |
| 1687219200000 | 8449.7 |
| 1687305600000 | 8252.8 |
| 1687392000000 | 8280.33 |
| 1687478400000 | 8283.41 |
| 1687737600000 | 8195.91 |
| 1687824000000 | 8322.04 |
| 1687910400000 | 8374.5 |
| 1687996800000 | 8349.15 |
| 1688083200000 | 8433.02 |
| 1688342400000 | 8460.34 |
| 1688428800000 | 8473 |
| 1688515200000 | 8464.97 |
| 1688601600000 | 8360.48 |
| 1688688000000 | 8288.55 |
| 1688947200000 | 8319.89 |
| 1689033600000 | 8454.41 |
| 1689120000000 | 8493.3799 |
| 1689206400000 | 8600.48 |
| 1689292800000 | 8541.78 |
| 1689552000000 | 8649.31 |
| 1689638400000 | 8687.92 |
| 1689724800000 | 8720.04 |
| 1689811200000 | 8496.32 |
| 1689897600000 | 8451.7 |
| 1690156800000 | 8455.28 |
| 1690243200000 | 8535.12 |
| 1690329600000 | 8486.52 |
| 1690416000000 | 8586.87 |
| 1690502400000 | 8707.17 |
| 1690761600000 | 8785.81 |
| 1690848000000 | 8829.97 |
| 1690934400000 | 8603.26 |
| 1691020800000 | 8536.03 |
| 1691107200000 | 8437.16 |
| 1691366400000 | 8483.14 |
| 1691452800000 | 8417.33 |
| 1691539200000 | 8261.05 |
| 1691625600000 | 8222.9 |
| 1691712000000 | 8150.29 |
| 1691971200000 | 8300.57 |
| 1692057600000 | 8210.24 |
| 1692144000000 | 8133.29 |
| 1692230400000 | 8028.56 |
| 1692316800000 | 8022.88 |
| 1692576000000 | 8125.34 |
| 1692662400000 | 8150.59 |
| 1692748800000 | 8302.27 |
| 1692835200000 | 8195.98 |
| 1692921600000 | 8255.04 |
| 1693180800000 | 8307.93 |
| 1693267200000 | 8458.45 |
| 1693353600000 | 8428.17 |
| 1693440000000 | 8511.4599 |
| 1693526400000 | 8607.37 |
| 1693785600000 | 8639.78 |
| 1693872000000 | 8718.22 |
| 1693958400000 | 8638.04 |
| 1694044800000 | 8552.89 |
| 1694131200000 | 8511.58 |
| 1694390400000 | 8557.62 |
| 1694476800000 | 8488.86 |
| 1694563200000 | 8440.74 |
| 1694649600000 | 8537.87 |
| 1694736000000 | 8419.67 |
| 1694995200000 | 8397.5 |
| 1695081600000 | 8378.22 |
| 1695168000000 | 8246.37 |
| 1695254400000 | 8117.35 |
| 1695340800000 | 8172.69 |
| 1695600000000 | 8258.15 |
| 1695686400000 | 8154.34 |
| 1695772800000 | 8220.4599 |
| 1695859200000 | 8241.75 |
| 1695945600000 | 8281.81 |
| 1696204800000 | 8409.04 |
| 1696291200000 | 8291.66 |
| 1696377600000 | 8340.14 |
| 1696464000000 | 8312.6 |
| 1696550400000 | 8467.79 |
| 1696809600000 | 8495.36 |
| 1696896000000 | 8519.04 |
| 1696982400000 | 8561.85 |
| 1697068800000 | 8616.37 |
| 1697155200000 | 8479.06 |
| 1697414400000 | 8504.3 |
| 1697500800000 | 8479.92 |
| 1697587200000 | 8368.35 |
| 1697673600000 | 8381.51 |
| 1697760000000 | 8256.6 |
| 1698019200000 | 8254.12 |
| 1698105600000 | 8362.32 |
| 1698192000000 | 8191.62 |
| 1698278400000 | 8062.92 |
| 1698364800000 | 8077.91 |
| 1698624000000 | 8177.97 |
| 1698710400000 | 8248.4599 |
| 1698796800000 | 8418.91 |
| 1698883200000 | 8533.8 |
| 1698969600000 | 8639.42 |
| 1699228800000 | 8690.36 |
| 1699315200000 | 8806.15 |
| 1699401600000 | 8850.73 |
| 1699488000000 | 8838.25 |
| 1699574400000 | 8978.04 |
| 1699833600000 | 8973.05 |
| 1699920000000 | 9018.57 |
| 1700006400000 | 9051.15 |
| 1700092800000 | 9059.95 |
| 1700179200000 | 9063.84 |
| 1700438400000 | 9145.44 |
| 1700524800000 | 9092.86 |
| 1700611200000 | 9165.2 |
| 1700697600000 | 9133.82 |
| 1700784000000 | 9063.82 |
| 1701043200000 | 9081.49 |
| 1701129600000 | 9073.35 |
| 1701216000000 | 9094.97 |
| 1701302400000 | 9122.1 |
| STOXX World AC NexGen Media | STOXX World AC All Cap | |
|---|---|---|
| 2017 | 24.141988721609 | 9.1546585177093 |
| 2018 | 31.248505657922 | 6.9973663733757 |
| 2019 | 1.0287150013147 | -7.4606388759966 |
| 2020 | 45.901055466558 | 26.216857527093 |
| 2021 | 55.88199349585 | 5.4395773352811 |
| 2022 | 19.331495646075 | 24.570749868024 |
| 2023 | -35.690248818617 | -15.072948001915 |
| 2024 | 59.316122143423 | 15.429795896501 |
Methodology
The parent index of the STOXX World AC NexGen Media Index is the STOXX World AC All Cap Index.
A set of country, size and liquidity screens are applied on the STOXX World AC NexGen Media Index to capture liquid companies from eligible countries. The STOXX World AC NexGen Media Index select companies that generate more than 50% of revenues within the aggregate of the FactSet RBICS sectors associated with the theme.
The index is weighted proportionally to the free-float market cap of selected stocks multiplied by the aggregate revenue exposure of each stock, with concentration capping. The index composition is reviewed annually in June.
| Index | ISIN | Symbol | Bloomberg | Reuters |
|---|---|---|---|---|
| Price EUR | CH1213356004 | STXMEDIP | .STXMEDIP | |
| Net Return EUR | CH1213356012 | STXMEDIR | .STXMEDIR | |
| Gross Return EUR | CH1213356020 | STXMEDIG | .STXMEDIG | |
| Price USD | CH1213356038 | STXMEDIL | .STXMEDIL | |
| Net Return USD | CH1213356046 | STXMEDIV | STXMEDIV INDEX | .STXMEDIV |
| Gross Return USD | CH1213356053 | STXMEDIZ | .STXMEDIZ |
Quick Facts
| Weighting | Price weighted with a weighting factor and capping factor |
| Cap Factor | 0.08 |
| No. of components | top 100 are selected |
| Review frequency | Annually |
| Calculation/distribution | Realtime 15 sec |
| Calculation hours | 00:00:00 22:15:00 |
| Base value/base date | 1000 as of June. 21, 2013 |
| History | Available from June. 21, 2013 |
| Inception date | June. 26, 2023 |
| 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 |
|---|---|---|---|
| META PLATFORMS CLASS A | Technology | USA | 8.231% |
| Netflix Inc. | Media | USA | 8.181% |
| NVIDIA Corp. | Technology | USA | 8.072% |
| Apple Inc. | Technology | USA | 7.527% |
| ADOBE | Technology | USA | 7.443% |
| ADVANCED MICRO DEVICES | Technology | USA | 4.906% |
| Samsung Electronics Co Ltd | Telecommunications | South Korea | 4.826% |
| Qualcomm Inc. | Technology | USA | 4.648% |
| TENCENT HOLDINGS | Technology | China | 4.078% |
| Nintendo Co. Ltd. | Consumer Products and Services | Japan | 3.301% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of December 29, 2023
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.