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 | 102.0 | 1.0 | 0.2 | 8.6 | 0.0 | 8.4 | 0.0 | 21.7 |
| STOXX World AC All Cap | 80,547.1 | 67,330.6 | 5.4 | 0.5 | 2,580.2 | 0.0 | 3.8 | 0.0 | 4.8 |
Supersector weighting (top 10)
| Technology | 66.9 |
|---|---|
| Consumer Products and Services | 11.8 |
| Media | 11.4 |
| Telecommunications | 6.5 |
| Travel and Leisure | 3.5 |
Country weighting
| USA | 73.5 |
|---|---|
| China | 7.4 |
| South Korea | 5.3 |
| Japan | 4.6 |
| Taiwan | 2.8 |
| France | 2.0 |
| Sweden | 1.3 |
| Hong Kong | 1.1 |
| Australia | 0.9 |
| Switzerland | 0.7 |
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 | 10.6 | 54.5 | 42.9 | 22.5 | 153.5 | N/A | N/A | 42.7 | 7.0 | 20.4 |
| STOXX World AC All Cap | 5.8 | 12.9 | 4.8 | 26.3 | 55.9 | N/A | N/A | 4.8 | 8.1 | 9.3 |
| Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
| STOXX World AC NexGen Media | N/A | N/A | 20.3 | 25.3 | 26.2 | N/A | N/A | 1.8 | 0.2 | 0.6 |
| STOXX World AC All Cap | N/A | N/A | 11.2 | 13.3 | 16.9 | N/A | N/A | 0.3 | 0.5 | 0.5 |
| Index to benchmark | Correlation | Tracking error (%) | ||||||||
| STOXX World AC NexGen Media | 0.7 | 0.8 | 0.8 | 0.8 | 0.8 | 7.8 | 12.4 | 12.5 | 15.9 | 15.7 |
| Index to benchmark | Beta | Annualized information ratio | ||||||||
| STOXX World AC NexGen Media | 1.1 | 1.5 | 1.5 | 1.6 | 1.3 | 6.9 | 2.8 | 2.5 | 0.0 | 0.7 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(EUR, Net Return), all data as of November 30, 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 | 38.7 | 27.2 | 27.9 | 24.9 | 5.1 | 0.8 | 4.1 | 24.4 |
| STOXX World AC All Cap | -1.0 | 13.9 | 13.9 | 13.2 | 0.1 | 1.7 | 1.3 | 6.3 |
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 | 1048.16 |
| 1373328000000 | 1068.82 |
| 1373414400000 | 1068.44 |
| 1373500800000 | 1068.84 |
| 1373587200000 | 1072.67 |
| 1373846400000 | 1074.75 |
| 1373932800000 | 1077.03 |
| 1374019200000 | 1093.66 |
| 1374105600000 | 1092.51 |
| 1374192000000 | 1082.28 |
| 1374451200000 | 1083.97 |
| 1374537600000 | 1074.2 |
| 1374624000000 | 1077.08 |
| 1374710400000 | 1100.94 |
| 1374796800000 | 1107.94 |
| 1375056000000 | 1110.49 |
| 1375142400000 | 1123.06 |
| 1375228800000 | 1113.35 |
| 1375315200000 | 1133.91 |
| 1375401600000 | 1136.9 |
| 1375660800000 | 1144.29 |
| 1375747200000 | 1135.1 |
| 1375833600000 | 1129.97 |
| 1375920000000 | 1128.27 |
| 1376006400000 | 1129.95 |
| 1376265600000 | 1135.99 |
| 1376352000000 | 1145.63 |
| 1376438400000 | 1145.03 |
| 1376524800000 | 1136.21 |
| 1376611200000 | 1131.21 |
| 1376870400000 | 1126.23 |
| 1376956800000 | 1123.94 |
| 1377043200000 | 1125.31 |
| 1377129600000 | 1137.36 |
| 1377216000000 | 1145.03 |
| 1377475200000 | 1151.41 |
| 1377561600000 | 1127.6 |
| 1377648000000 | 1135.37 |
| 1377734400000 | 1152.97 |
| 1377820800000 | 1141.72 |
| 1378080000000 | 1142.1 |
| 1378166400000 | 1158.95 |
| 1378252800000 | 1166.29 |
| 1378339200000 | 1177.43 |
| 1378425600000 | 1173.59 |
| 1378684800000 | 1169.77 |
| 1378771200000 | 1177.46 |
| 1378857600000 | 1174.47 |
| 1378944000000 | 1169.39 |
| 1379030400000 | 1174.14 |
| 1379289600000 | 1162.4 |
| 1379376000000 | 1176.36 |
| 1379462400000 | 1190.82 |
| 1379548800000 | 1179.65 |
| 1379635200000 | 1187.63 |
| 1379894400000 | 1187.64 |
| 1379980800000 | 1193.33 |
| 1380067200000 | 1194.64 |
| 1380153600000 | 1202.43 |
| 1380240000000 | 1187.94 |
| 1380499200000 | 1178.53 |
| 1380585600000 | 1193.2 |
| 1380672000000 | 1184.82 |
| 1380758400000 | 1168.72 |
| 1380844800000 | 1185.75 |
| 1381104000000 | 1173.92 |
| 1381190400000 | 1146.67 |
| 1381276800000 | 1149.26 |
| 1381363200000 | 1176.99 |
| 1381449600000 | 1178.32 |
| 1381708800000 | 1187.32 |
| 1381795200000 | 1189.44 |
| 1381881600000 | 1198.51 |
| 1381968000000 | 1192.38 |
| 1382054400000 | 1198.2 |
| 1382313600000 | 1209.14 |
| 1382400000000 | 1194.55 |
| 1382486400000 | 1184.44 |
| 1382572800000 | 1191.12 |
| 1382659200000 | 1186.13 |
| 1382918400000 | 1187.25 |
| 1383004800000 | 1188.74 |
| 1383091200000 | 1185.19 |
| 1383177600000 | 1199.36 |
| 1383264000000 | 1211.82 |
| 1383523200000 | 1213.13 |
| 1383609600000 | 1220.37 |
| 1383696000000 | 1219.93 |
| 1383782400000 | 1205.06 |
| 1383868800000 | 1226.16 |
| 1384128000000 | 1227.71 |
| 1384214400000 | 1231.39 |
| 1384300800000 | 1248.31 |
| 1384387200000 | 1248.25 |
| 1384473600000 | 1253.12 |
| 1384732800000 | 1234.04 |
| 1384819200000 | 1221.64 |
| 1384905600000 | 1224.32 |
| 1384992000000 | 1237.33 |
| 1385078400000 | 1237.94 |
| 1385337600000 | 1241.11 |
| 1385424000000 | 1238.51 |
| 1385510400000 | 1240.35 |
| 1385596800000 | 1237.18 |
| 1385683200000 | 1242.91 |
| 1385942400000 | 1247.08 |
| 1386028800000 | 1239.34 |
| 1386115200000 | 1246.84 |
| 1386201600000 | 1230.85 |
| 1386288000000 | 1233.52 |
| 1386547200000 | 1234.6 |
| 1386633600000 | 1235.38 |
| 1386720000000 | 1218.84 |
| 1386806400000 | 1220.72 |
| 1386892800000 | 1242.43 |
| 1387152000000 | 1238.23 |
| 1387238400000 | 1246.47 |
| 1387324800000 | 1256.83 |
| 1387411200000 | 1263.91 |
| 1387497600000 | 1275.05 |
| 1387756800000 | 1289.05 |
| 1387843200000 | 1296.02 |
| 1387929600000 | 1295.64 |
| 1388016000000 | 1290.25 |
| 1388102400000 | 1274.19 |
| 1388361600000 | 1268.51 |
| 1388448000000 | 1280.43 |
| 1388620800000 | 1283.71 |
| 1388707200000 | 1284.05 |
| 1388966400000 | 1281.95 |
| 1389052800000 | 1297.2 |
| 1389139200000 | 1314.2 |
| 1389225600000 | 1305.14 |
| 1389312000000 | 1306.84 |
| 1389571200000 | 1296.11 |
| 1389657600000 | 1304.35 |
| 1389744000000 | 1323.66 |
| 1389830400000 | 1319.95 |
| 1389916800000 | 1318.41 |
| 1390176000000 | 1311.5 |
| 1390262400000 | 1319.56 |
| 1390348800000 | 1321.12 |
| 1390435200000 | 1311.07 |
| 1390521600000 | 1280.13 |
| 1390780800000 | 1267.42 |
| 1390867200000 | 1271.84 |
| 1390953600000 | 1266.65 |
| 1391040000000 | 1292.35 |
| 1391126400000 | 1300.92 |
| 1391385600000 | 1275.15 |
| 1391472000000 | 1269.53 |
| 1391558400000 | 1265.57 |
| 1391644800000 | 1267.86 |
| 1391731200000 | 1293.64 |
| 1391990400000 | 1298.49 |
| 1392076800000 | 1307.46 |
| 1392163200000 | 1322.96 |
| 1392249600000 | 1332.44 |
| 1392336000000 | 1334.75 |
| 1392595200000 | 1332.71 |
| 1392681600000 | 1342.85 |
| 1392768000000 | 1337.3 |
| 1392854400000 | 1345.06 |
| 1392940800000 | 1340.61 |
| 1393200000000 | 1353.42 |
| 1393286400000 | 1349.81 |
| 1393372800000 | 1357.34 |
| 1393459200000 | 1362.42 |
| 1393545600000 | 1342.58 |
| 1393804800000 | 1335.35 |
| 1393891200000 | 1361.74 |
| 1393977600000 | 1369.8 |
| 1394064000000 | 1362.71 |
| 1394150400000 | 1358.77 |
| 1394409600000 | 1353.19 |
| 1394496000000 | 1349.75 |
| 1394582400000 | 1347.81 |
| 1394668800000 | 1326.54 |
| 1394755200000 | 1318.53 |
| 1395014400000 | 1326.24 |
| 1395100800000 | 1336.75 |
| 1395187200000 | 1328.06 |
| 1395273600000 | 1337.18 |
| 1395360000000 | 1328.17 |
| 1395619200000 | 1310.8 |
| 1395705600000 | 1310.93 |
| 1395792000000 | 1289.34 |
| 1395878400000 | 1292.58 |
| 1395964800000 | 1294.41 |
| 1396224000000 | 1300.74 |
| 1396310400000 | 1319.03 |
| 1396396800000 | 1319.41 |
| 1396483200000 | 1305.09 |
| 1396569600000 | 1280.06 |
| 1396828800000 | 1261.04 |
| 1396915200000 | 1265.89 |
| 1397001600000 | 1281.77 |
| 1397088000000 | 1247.2 |
| 1397174400000 | 1230.31 |
| 1397433600000 | 1245.21 |
| 1397520000000 | 1245.06 |
| 1397606400000 | 1260.3 |
| 1397692800000 | 1270.17 |
| 1397779200000 | 1270.18 |
| 1398038400000 | 1281.62 |
| 1398124800000 | 1293.9 |
| 1398211200000 | 1275.68 |
| 1398297600000 | 1272.69 |
| 1398384000000 | 1249.66 |
| 1398643200000 | 1240.52 |
| 1398729600000 | 1253.18 |
| 1398816000000 | 1255.87 |
| 1398902400000 | 1264.37 |
| 1398988800000 | 1262.33 |
| 1399248000000 | 1264.43 |
| 1399334400000 | 1239.46 |
| 1399420800000 | 1247.35 |
| 1399507200000 | 1251.79 |
| 1399593600000 | 1265.93 |
| 1399852800000 | 1290.9 |
| 1399939200000 | 1296.54 |
| 1400025600000 | 1288.79 |
| 1400112000000 | 1278.08 |
| 1400198400000 | 1291.8 |
| 1400457600000 | 1307.5 |
| 1400544000000 | 1306.7 |
| 1400630400000 | 1323.08 |
| 1400716800000 | 1329.68 |
| 1400803200000 | 1348.5 |
| 1401062400000 | 1349.29 |
| 1401148800000 | 1363.85 |
| 1401235200000 | 1365.9 |
| 1401321600000 | 1374.14 |
| 1401408000000 | 1367.46 |
| 1401667200000 | 1367.3 |
| 1401753600000 | 1369.13 |
| 1401840000000 | 1371.73 |
| 1401926400000 | 1377.91 |
| 1402012800000 | 1381.58 |
| 1402272000000 | 1396.62 |
| 1402358400000 | 1408.83 |
| 1402444800000 | 1420.85 |
| 1402531200000 | 1406.15 |
| 1402617600000 | 1420.02 |
| 1402876800000 | 1418.58 |
| 1402963200000 | 1435.13 |
| 1403049600000 | 1449.34 |
| 1403136000000 | 1439.02 |
| 1403222400000 | 1441.99 |
| 1403481600000 | 1443.03 |
| 1403568000000 | 1439.71 |
| 1403654400000 | 1438.08 |
| 1403740800000 | 1443.48 |
| 1403827200000 | 1439.11 |
| 1404086400000 | 1441.66 |
| 1404172800000 | 1457.4 |
| 1404259200000 | 1461.01 |
| 1404345600000 | 1474.59 |
| 1404432000000 | 1476.43 |
| 1404691200000 | 1464.07 |
| 1404777600000 | 1443.28 |
| 1404864000000 | 1447.7 |
| 1404950400000 | 1447.83 |
| 1405036800000 | 1447.39 |
| 1405296000000 | 1459.35 |
| 1405382400000 | 1461.21 |
| 1405468800000 | 1465.15 |
| 1405555200000 | 1453.71 |
| 1405641600000 | 1474 |
| 1405900800000 | 1473 |
| 1405987200000 | 1486.41 |
| 1406073600000 | 1484.97 |
| 1406160000000 | 1493.29 |
| 1406246400000 | 1494.37 |
| 1406505600000 | 1488.5 |
| 1406592000000 | 1485.75 |
| 1406678400000 | 1495.89 |
| 1406764800000 | 1455.45 |
| 1406851200000 | 1443.01 |
| 1407110400000 | 1453.17 |
| 1407196800000 | 1454.27 |
| 1407283200000 | 1455.7 |
| 1407369600000 | 1451.4 |
| 1407456000000 | 1451.05 |
| 1407715200000 | 1467.89 |
| 1407801600000 | 1469.92 |
| 1407888000000 | 1482.82 |
| 1407974400000 | 1488.27 |
| 1408060800000 | 1486.67 |
| 1408320000000 | 1503.75 |
| 1408406400000 | 1517.24 |
| 1408492800000 | 1519.72 |
| 1408579200000 | 1519.38 |
| 1408665600000 | 1526.93 |
| 1408924800000 | 1528.53 |
| 1409011200000 | 1530.65 |
| 1409097600000 | 1529.13 |
| 1409184000000 | 1529.4 |
| 1409270400000 | 1540.05 |
| 1409529600000 | 1544.18 |
| 1409616000000 | 1548.38 |
| 1409702400000 | 1538.63 |
| 1409788800000 | 1554.68 |
| 1409875200000 | 1563.61 |
| 1410134400000 | 1565.12 |
| 1410220800000 | 1557.05 |
| 1410307200000 | 1565.64 |
| 1410393600000 | 1565.8 |
| 1410480000000 | 1554.44 |
| 1410739200000 | 1534.68 |
| 1410825600000 | 1543.16 |
| 1410912000000 | 1536.27 |
| 1410998400000 | 1547.1 |
| 1411084800000 | 1552.26 |
| 1411344000000 | 1542.07 |
| 1411430400000 | 1535.01 |
| 1411516800000 | 1546.21 |
| 1411603200000 | 1526.76 |
| 1411689600000 | 1547.64 |
| 1411948800000 | 1547.29 |
| 1412035200000 | 1549.64 |
| 1412121600000 | 1528.44 |
| 1412208000000 | 1525.62 |
| 1412294400000 | 1553.75 |
| 1412553600000 | 1544.65 |
| 1412640000000 | 1516.71 |
| 1412726400000 | 1526.48 |
| 1412812800000 | 1501.23 |
| 1412899200000 | 1468.6 |
| 1413158400000 | 1445.1 |
| 1413244800000 | 1447.59 |
| 1413331200000 | 1442.98 |
| 1413417600000 | 1422.03 |
| 1413504000000 | 1437.87 |
| 1413763200000 | 1458.42 |
| 1413849600000 | 1488.32 |
| 1413936000000 | 1488.61 |
| 1414022400000 | 1509.2 |
| 1414108800000 | 1510.47 |
| 1414368000000 | 1505.73 |
| 1414454400000 | 1521.78 |
| 1414540800000 | 1517.25 |
| 1414627200000 | 1542.85 |
| 1414713600000 | 1583.31 |
| 1414972800000 | 1584.83 |
| 1415059200000 | 1572 |
| 1415145600000 | 1580.84 |
| 1415232000000 | 1577.64 |
| 1415318400000 | 1575.41 |
| 1415577600000 | 1585.71 |
| 1415664000000 | 1585.06 |
| 1415750400000 | 1582.48 |
| 1415836800000 | 1581.8 |
| 1415923200000 | 1589.31 |
| 1416182400000 | 1580.47 |
| 1416268800000 | 1584.97 |
| 1416355200000 | 1568.8 |
| 1416441600000 | 1574.13 |
| 1416528000000 | 1605.57 |
| 1416787200000 | 1608.87 |
| 1416873600000 | 1605.4 |
| 1416960000000 | 1613.22 |
| 1417046400000 | 1625.72 |
| 1417132800000 | 1633.75 |
| 1417392000000 | 1610.42 |
| 1417478400000 | 1626.97 |
| 1417564800000 | 1653 |
| 1417651200000 | 1632 |
| 1417737600000 | 1653.23 |
| 1417996800000 | 1635.68 |
| 1418083200000 | 1625.08 |
| 1418169600000 | 1599.92 |
| 1418256000000 | 1606.52 |
| 1418342400000 | 1593.43 |
| 1418601600000 | 1583.73 |
| 1418688000000 | 1555.41 |
| 1418774400000 | 1590.51 |
| 1418860800000 | 1628.4 |
| 1418947200000 | 1642.03 |
| 1419206400000 | 1658.09 |
| 1419292800000 | 1665.64 |
| 1419379200000 | 1667.33 |
| 1419465600000 | 1667.34 |
| 1419552000000 | 1678.22 |
| 1419811200000 | 1667.1 |
| 1419897600000 | 1660.76 |
| 1419984000000 | 1657.57 |
| 1420156800000 | 1663.69 |
| 1420416000000 | 1653.51 |
| 1420502400000 | 1629.71 |
| 1420588800000 | 1654.08 |
| 1420675200000 | 1689.39 |
| 1420761600000 | 1674 |
| 1421020800000 | 1663.12 |
| 1421107200000 | 1664.99 |
| 1421193600000 | 1670.24 |
| 1421280000000 | 1671.91 |
| 1421366400000 | 1707 |
| 1421625600000 | 1692.73 |
| 1421712000000 | 1712.41 |
| 1421798400000 | 1731.31 |
| 1421884800000 | 1782.75 |
| 1421971200000 | 1822.69 |
| 1422230400000 | 1824.79 |
| 1422316800000 | 1780.86 |
| 1422403200000 | 1789.38 |
| 1422489600000 | 1780.38 |
| 1422576000000 | 1772.48 |
| 1422835200000 | 1776.3 |
| 1422921600000 | 1782.26 |
| 1423008000000 | 1793.75 |
| 1423094400000 | 1803.63 |
| 1423180800000 | 1807.32 |
| 1423440000000 | 1807.67 |
| 1423526400000 | 1831.37 |
| 1423612800000 | 1838.77 |
| 1423699200000 | 1844.61 |
| 1423785600000 | 1858.41 |
| 1424044800000 | 1857.56 |
| 1424131200000 | 1865.47 |
| 1424217600000 | 1877.06 |
| 1424304000000 | 1880.73 |
| 1424390400000 | 1899.38 |
| 1424649600000 | 1895.86 |
| 1424736000000 | 1902.69 |
| 1424822400000 | 1902.89 |
| 1424908800000 | 1935.77 |
| 1424995200000 | 1934.95 |
| 1425254400000 | 1953.63 |
| 1425340800000 | 1941.46 |
| 1425427200000 | 1958.23 |
| 1425513600000 | 1970.79 |
| 1425600000000 | 1988.36 |
| 1425859200000 | 1984.16 |
| 1425945600000 | 1974.22 |
| 1426032000000 | 1994.91 |
| 1426118400000 | 1998.26 |
| 1426204800000 | 2013.47 |
| 1426464000000 | 2013.61 |
| 1426550400000 | 2017.48 |
| 1426636800000 | 2042.58 |
| 1426723200000 | 2059.76 |
| 1426809600000 | 2024.58 |
| 1427068800000 | 2005.46 |
| 1427155200000 | 2008.59 |
| 1427241600000 | 1955.48 |
| 1427328000000 | 1952.21 |
| 1427414400000 | 1966.13 |
| 1427673600000 | 1991.34 |
| 1427760000000 | 1996.19 |
| 1427846400000 | 1987.26 |
| 1427932800000 | 1969.98 |
| 1428019200000 | 1973.78 |
| 1428278400000 | 1967.36 |
| 1428364800000 | 1999.15 |
| 1428451200000 | 2026.36 |
| 1428537600000 | 2062.47 |
| 1428624000000 | 2083.25 |
| 1428883200000 | 2095.98 |
| 1428969600000 | 2072.72 |
| 1429056000000 | 2087.22 |
| 1429142400000 | 2095.15 |
| 1429228800000 | 2051.83 |
| 1429488000000 | 2071.02 |
| 1429574400000 | 2084.25 |
| 1429660800000 | 2106.62 |
| 1429747200000 | 2095.21 |
| 1429833600000 | 2077.15 |
| 1430092800000 | 2075.03 |
| 1430179200000 | 2048.44 |
| 1430265600000 | 2010.41 |
| 1430352000000 | 1972.61 |
| 1430438400000 | 1983.79 |
| 1430697600000 | 1992.71 |
| 1430784000000 | 1969.3 |
| 1430870400000 | 1932.95 |
| 1430956800000 | 1955.57 |
| 1431043200000 | 1983.42 |
| 1431302400000 | 1994.85 |
| 1431388800000 | 1970.71 |
| 1431475200000 | 1968.77 |
| 1431561600000 | 1996.36 |
| 1431648000000 | 1985.74 |
| 1431907200000 | 1998.66 |
| 1431993600000 | 2036.37 |
| 1432080000000 | 2041.05 |
| 1432166400000 | 2044.78 |
| 1432252800000 | 2058.21 |
| 1432512000000 | 2058.18 |
| 1432598400000 | 2059.17 |
| 1432684800000 | 2080.21 |
| 1432771200000 | 2064.81 |
| 1432857600000 | 2041.51 |
| 1433116800000 | 2058.99 |
| 1433203200000 | 2012.39 |
| 1433289600000 | 1996.2 |
| 1433376000000 | 1986.7 |
| 1433462400000 | 2016.64 |
| 1433721600000 | 1970.37 |
| 1433808000000 | 1955.55 |
| 1433894400000 | 1966.19 |
| 1433980800000 | 1972.87 |
| 1434067200000 | 1962.72 |
| 1434326400000 | 1945.57 |
| 1434412800000 | 1955.32 |
| 1434499200000 | 1954.4 |
| 1434585600000 | 1944.8 |
| 1434672000000 | 1952.96 |
| 1434931200000 | 1963.23 |
| 1435017600000 | 2014.53 |
| 1435104000000 | 2003.41 |
| 1435190400000 | 1994.16 |
| 1435276800000 | 1990.79 |
| 1435536000000 | 1944.18 |
| 1435622400000 | 1951.58 |
| 1435708800000 | 1976.71 |
| 1435795200000 | 1975.13 |
| 1435881600000 | 1969.66 |
| 1436140800000 | 1957.16 |
| 1436227200000 | 1984.36 |
| 1436313600000 | 1936.51 |
| 1436400000000 | 1952.39 |
| 1436486400000 | 1954.32 |
| 1436745600000 | 2014.56 |
| 1436832000000 | 2012.24 |
| 1436918400000 | 2015.55 |
| 1437004800000 | 2077.9 |
| 1437091200000 | 2095.36 |
| 1437350400000 | 2093.78 |
| 1437436800000 | 2085.16 |
| 1437523200000 | 2070.55 |
| 1437609600000 | 2042.85 |
| 1437696000000 | 2045.26 |
| 1437955200000 | 1989.74 |
| 1438041600000 | 2016.56 |
| 1438128000000 | 2015.23 |
| 1438214400000 | 2042.85 |
| 1438300800000 | 2012.03 |
| 1438560000000 | 2015.04 |
| 1438646400000 | 2031.04 |
| 1438732800000 | 2071.29 |
| 1438819200000 | 2044.91 |
| 1438905600000 | 2045 |
| 1439164800000 | 2066.2 |
| 1439251200000 | 2037.8 |
| 1439337600000 | 2008.37 |
| 1439424000000 | 2016.5 |
| 1439510400000 | 2026.97 |
| 1439769600000 | 2039.33 |
| 1439856000000 | 2039.8 |
| 1439942400000 | 2022.68 |
| 1440028800000 | 1934.86 |
| 1440115200000 | 1831.99 |
| 1440374400000 | 1717.46 |
| 1440460800000 | 1744.33 |
| 1440547200000 | 1818.31 |
| 1440633600000 | 1887.4 |
| 1440720000000 | 1906.39 |
| 1440979200000 | 1894.85 |
| 1441065600000 | 1826.56 |
| 1441152000000 | 1853.72 |
| 1441238400000 | 1870.57 |
| 1441324800000 | 1848.43 |
| 1441584000000 | 1838.72 |
| 1441670400000 | 1855.49 |
| 1441756800000 | 1869.02 |
| 1441843200000 | 1871.54 |
| 1441929600000 | 1860.35 |
| 1442188800000 | 1855.34 |
| 1442275200000 | 1874.04 |
| 1442361600000 | 1893.13 |
| 1442448000000 | 1888.25 |
| 1442534400000 | 1876.86 |
| 1442793600000 | 1906.62 |
| 1442880000000 | 1895.03 |
| 1442966400000 | 1890.1 |
| 1443052800000 | 1868.53 |
| 1443139200000 | 1879.3 |
| 1443398400000 | 1839.7 |
| 1443484800000 | 1814.61 |
| 1443571200000 | 1875.6 |
| 1443657600000 | 1870.06 |
| 1443744000000 | 1879.9 |
| 1444003200000 | 1930.12 |
| 1444089600000 | 1918.73 |
| 1444176000000 | 1940.54 |
| 1444262400000 | 1954.63 |
| 1444348800000 | 1959.95 |
| 1444608000000 | 1960.89 |
| 1444694400000 | 1955.7 |
| 1444780800000 | 1949.39 |
| 1444867200000 | 1976.56 |
| 1444953600000 | 1992.17 |
| 1445212800000 | 2009.91 |
| 1445299200000 | 1998.11 |
| 1445385600000 | 1985.02 |
| 1445472000000 | 2041.57 |
| 1445558400000 | 2087.96 |
| 1445817600000 | 2087.64 |
| 1445904000000 | 2083.86 |
| 1445990400000 | 2105.2 |
| 1446076800000 | 2105.45 |
| 1446163200000 | 2083.08 |
| 1446422400000 | 2104.36 |
| 1446508800000 | 2126.27 |
| 1446595200000 | 2159.62 |
| 1446681600000 | 2144.65 |
| 1446768000000 | 2175.61 |
| 1447027200000 | 2151.31 |
| 1447113600000 | 2145.94 |
| 1447200000000 | 2147.1 |
| 1447286400000 | 2128.86 |
| 1447372800000 | 2094.38 |
| 1447632000000 | 2109.31 |
| 1447718400000 | 2139.61 |
| 1447804800000 | 2151.6 |
| 1447891200000 | 2152.17 |
| 1447977600000 | 2192.42 |
| 1448236800000 | 2187.21 |
| 1448323200000 | 2180.94 |
| 1448409600000 | 2199.35 |
| 1448496000000 | 2202.85 |
| 1448582400000 | 2202.55 |
| 1448841600000 | 2194.67 |
| 1448928000000 | 2219.22 |
| 1449014400000 | 2225.51 |
| 1449100800000 | 2148.85 |
| 1449187200000 | 2172.55 |
| 1449446400000 | 2156.34 |
| 1449532800000 | 2147.74 |
| 1449619200000 | 2096.67 |
| 1449705600000 | 2104.16 |
| 1449792000000 | 2060.62 |
| 1450051200000 | 2056.83 |
| 1450137600000 | 2081.76 |
| 1450224000000 | 2105.85 |
| 1450310400000 | 2109.64 |
| 1450396800000 | 2070.63 |
| 1450656000000 | 2064.29 |
| 1450742400000 | 2066.4 |
| 1450828800000 | 2091.95 |
| 1450915200000 | 2074.66 |
| 1451001600000 | 2075.01 |
| 1451260800000 | 2070.3 |
| 1451347200000 | 2107.32 |
| 1451433600000 | 2091.32 |
| 1451520000000 | 2081.9 |
| 1451865600000 | 2045.43 |
| 1451952000000 | 2043.93 |
| 1452038400000 | 2017.21 |
| 1452124800000 | 1948.02 |
| 1452211200000 | 1922.17 |
| 1452470400000 | 1936.54 |
| 1452556800000 | 1949.03 |
| 1452643200000 | 1897.96 |
| 1452729600000 | 1911.62 |
| 1452816000000 | 1851.73 |
| 1453075200000 | 1861.82 |
| 1453161600000 | 1877.27 |
| 1453248000000 | 1861.8 |
| 1453334400000 | 1866.23 |
| 1453420800000 | 1920.52 |
| 1453680000000 | 1901.87 |
| 1453766400000 | 1902.97 |
| 1453852800000 | 1863.7 |
| 1453939200000 | 1859.69 |
| 1454025600000 | 1917.57 |
| 1454284800000 | 1929.25 |
| 1454371200000 | 1878.63 |
| 1454457600000 | 1859.46 |
| 1454544000000 | 1845.58 |
| 1454630400000 | 1780.01 |
| 1454889600000 | 1750.45 |
| 1454976000000 | 1718.82 |
| 1455062400000 | 1745.67 |
| 1455148800000 | 1712.25 |
| 1455235200000 | 1732.18 |
| 1455494400000 | 1767.28 |
| 1455580800000 | 1800.67 |
| 1455667200000 | 1842.79 |
| 1455753600000 | 1854.58 |
| 1455840000000 | 1863.79 |
| 1456099200000 | 1916.99 |
| 1456185600000 | 1894.64 |
| 1456272000000 | 1910.74 |
| 1456358400000 | 1926.2 |
| 1456444800000 | 1939.91 |
| 1456704000000 | 1945.15 |
| 1456790400000 | 1989.95 |
| 1456876800000 | 2007.61 |
| 1456963200000 | 1994.8 |
| 1457049600000 | 1995.18 |
| 1457308800000 | 1982.38 |
| 1457395200000 | 1949.14 |
| 1457481600000 | 1959.22 |
| 1457568000000 | 1938.78 |
| 1457654400000 | 1961.14 |
| 1457913600000 | 1978.62 |
| 1458000000000 | 1974.83 |
| 1458086400000 | 1995.35 |
| 1458172800000 | 1957.89 |
| 1458259200000 | 1975.24 |
| 1458518400000 | 1978.94 |
| 1458604800000 | 1996.11 |
| 1458691200000 | 1991.17 |
| 1458777600000 | 1989.77 |
| 1458864000000 | 1989.86 |
| 1459123200000 | 1982.83 |
| 1459209600000 | 2017.48 |
| 1459296000000 | 2000.92 |
| 1459382400000 | 1992.33 |
| 1459468800000 | 1996.7 |
| 1459728000000 | 1994.8 |
| 1459814400000 | 1972.1 |
| 1459900800000 | 1989.93 |
| 1459987200000 | 1972.92 |
| 1460073600000 | 1965.65 |
| 1460332800000 | 1957.42 |
| 1460419200000 | 1981.99 |
| 1460505600000 | 2030.25 |
| 1460592000000 | 2043.93 |
| 1460678400000 | 2037.76 |
| 1460937600000 | 2027.22 |
| 1461024000000 | 2003.55 |
| 1461110400000 | 2020.42 |
| 1461196800000 | 2021.88 |
| 1461283200000 | 2014.95 |
| 1461542400000 | 2005.23 |
| 1461628800000 | 1998.41 |
| 1461715200000 | 1972.67 |
| 1461801600000 | 1953.34 |
| 1461888000000 | 1916.19 |
| 1462147200000 | 1920.74 |
| 1462233600000 | 1907.19 |
| 1462320000000 | 1902.89 |
| 1462406400000 | 1910.99 |
| 1462492800000 | 1925.89 |
| 1462752000000 | 1926.16 |
| 1462838400000 | 1939.12 |
| 1462924800000 | 1938.87 |
| 1463011200000 | 1935.09 |
| 1463097600000 | 1963.17 |
| 1463356800000 | 1980.98 |
| 1463443200000 | 1973.18 |
| 1463529600000 | 1992.47 |
| 1463616000000 | 1994.7 |
| 1463702400000 | 2011.33 |
| 1463961600000 | 2024.61 |
| 1464048000000 | 2059.48 |
| 1464134400000 | 2076.1 |
| 1464220800000 | 2082.26 |
| 1464307200000 | 2103.39 |
| 1464566400000 | 2100.79 |
| 1464652800000 | 2106.19 |
| 1464739200000 | 2096.22 |
| 1464825600000 | 2102.87 |
| 1464912000000 | 2068.45 |
| 1465171200000 | 2067.27 |
| 1465257600000 | 2077.79 |
| 1465344000000 | 2070.52 |
| 1465430400000 | 2086.53 |
| 1465516800000 | 2053.3 |
| 1465776000000 | 2026.89 |
| 1465862400000 | 2048.37 |
| 1465948800000 | 2052.82 |
| 1466035200000 | 2069.5 |
| 1466121600000 | 2037.89 |
| 1466380800000 | 2048.45 |
| 1466467200000 | 2065.01 |
| 1466553600000 | 2048.89 |
| 1466640000000 | 2068.68 |
| 1466726400000 | 2025.29 |
| 1466985600000 | 2008.69 |
| 1467072000000 | 2034.42 |
| 1467158400000 | 2069.04 |
| 1467244800000 | 2103.21 |
| 1467331200000 | 2110.98 |
| 1467590400000 | 2110.07 |
| 1467676800000 | 2107.83 |
| 1467763200000 | 2106.48 |
| 1467849600000 | 2127.15 |
| 1467936000000 | 2173.13 |
| 1468195200000 | 2214.94 |
| 1468281600000 | 2235.15 |
| 1468368000000 | 2216.8 |
| 1468454400000 | 2251.31 |
| 1468540800000 | 2270.69 |
| 1468800000000 | 2288.64 |
| 1468886400000 | 2298.85 |
| 1468972800000 | 2287.99 |
| 1469059200000 | 2287.44 |
| 1469145600000 | 2300.06 |
| 1469404800000 | 2276.64 |
| 1469491200000 | 2291.85 |
| 1469577600000 | 2290.25 |
| 1469664000000 | 2267.87 |
| 1469750400000 | 2258.5 |
| 1470009600000 | 2270.15 |
| 1470096000000 | 2237.98 |
| 1470182400000 | 2253.18 |
| 1470268800000 | 2274.47 |
| 1470355200000 | 2316.25 |
| 1470614400000 | 2316.15 |
| 1470700800000 | 2328.56 |
| 1470787200000 | 2320.35 |
| 1470873600000 | 2330.15 |
| 1470960000000 | 2329.16 |
| 1471219200000 | 2339.73 |
| 1471305600000 | 2312.02 |
| 1471392000000 | 2313.05 |
| 1471478400000 | 2312.98 |
| 1471564800000 | 2311.37 |
| 1471824000000 | 2309.47 |
| 1471910400000 | 2324.58 |
| 1471996800000 | 2317.68 |
| 1472083200000 | 2312.65 |
| 1472169600000 | 2322.2 |
| 1472428800000 | 2348.86 |
| 1472515200000 | 2346.69 |
| 1472601600000 | 2349.64 |
| 1472688000000 | 2355.09 |
| 1472774400000 | 2375.18 |
| 1473033600000 | 2381.38 |
| 1473120000000 | 2390.02 |
| 1473206400000 | 2394.37 |
| 1473292800000 | 2400.29 |
| 1473379200000 | 2346.82 |
| 1473638400000 | 2357.47 |
| 1473724800000 | 2335.55 |
| 1473811200000 | 2348.38 |
| 1473897600000 | 2387.07 |
| 1473984000000 | 2409.67 |
| 1474243200000 | 2413.86 |
| 1474329600000 | 2420.36 |
| 1474416000000 | 2454.66 |
| 1474502400000 | 2448.08 |
| 1474588800000 | 2451.84 |
| 1474848000000 | 2425.49 |
| 1474934400000 | 2471.39 |
| 1475020800000 | 2476.39 |
| 1475107200000 | 2470.38 |
| 1475193600000 | 2481.42 |
| 1475452800000 | 2493.43 |
| 1475539200000 | 2501.47 |
| 1475625600000 | 2510.11 |
| 1475712000000 | 2504.09 |
| 1475798400000 | 2498.44 |
| 1476057600000 | 2497.28 |
| 1476144000000 | 2468.44 |
| 1476230400000 | 2475.47 |
| 1476316800000 | 2462.83 |
| 1476403200000 | 2475.9 |
| 1476662400000 | 2467.91 |
| 1476748800000 | 2528.86 |
| 1476835200000 | 2542.53 |
| 1476921600000 | 2564.94 |
| 1477008000000 | 2582.91 |
| 1477267200000 | 2598.51 |
| 1477353600000 | 2584.63 |
| 1477440000000 | 2560.04 |
| 1477526400000 | 2551.8 |
| 1477612800000 | 2552.63 |
| 1477872000000 | 2540.67 |
| 1477958400000 | 2496.43 |
| 1478044800000 | 2460.25 |
| 1478131200000 | 2448.54 |
| 1478217600000 | 2435.94 |
| 1478476800000 | 2495.19 |
| 1478563200000 | 2497.37 |
| 1478649600000 | 2487.18 |
| 1478736000000 | 2456.81 |
| 1478822400000 | 2492.23 |
| 1479081600000 | 2473.7 |
| 1479168000000 | 2498.59 |
| 1479254400000 | 2540.62 |
| 1479340800000 | 2563.79 |
| 1479427200000 | 2581.67 |
| 1479686400000 | 2586.96 |
| 1479772800000 | 2602.37 |
| 1479859200000 | 2609.59 |
| 1479945600000 | 2599.95 |
| 1480032000000 | 2594.59 |
| 1480291200000 | 2603.13 |
| 1480377600000 | 2598.55 |
| 1480464000000 | 2584.68 |
| 1480550400000 | 2527.36 |
| 1480636800000 | 2528.94 |
| 1480896000000 | 2532.55 |
| 1480982400000 | 2560.96 |
| 1481068800000 | 2588.66 |
| 1481155200000 | 2632.26 |
| 1481241600000 | 2654.99 |
| 1481500800000 | 2615.88 |
| 1481587200000 | 2633.27 |
| 1481673600000 | 2621.84 |
| 1481760000000 | 2679.96 |
| 1481846400000 | 2665.54 |
| 1482105600000 | 2660.87 |
| 1482192000000 | 2685.54 |
| 1482278400000 | 2670.76 |
| 1482364800000 | 2643.93 |
| 1482451200000 | 2652.28 |
| 1482710400000 | 2660 |
| 1482796800000 | 2684.21 |
| 1482883200000 | 2664.15 |
| 1482969600000 | 2646.89 |
| 1483056000000 | 2605.86 |
| 1483315200000 | 2607.22 |
| 1483401600000 | 2656.51 |
| 1483488000000 | 2659.34 |
| 1483574400000 | 2643.06 |
| 1483660800000 | 2664.78 |
| 1483920000000 | 2691.86 |
| 1484006400000 | 2687.51 |
| 1484092800000 | 2734.49 |
| 1484179200000 | 2693.51 |
| 1484265600000 | 2702.36 |
| 1484524800000 | 2697.65 |
| 1484611200000 | 2664.1 |
| 1484697600000 | 2673.6 |
| 1484784000000 | 2700.19 |
| 1484870400000 | 2683.85 |
| 1485129600000 | 2657.04 |
| 1485216000000 | 2672.86 |
| 1485302400000 | 2710.14 |
| 1485388800000 | 2726.71 |
| 1485475200000 | 2725.08 |
| 1485734400000 | 2720.43 |
| 1485820800000 | 2688.43 |
| 1485907200000 | 2723.21 |
| 1485993600000 | 2721.78 |
| 1486080000000 | 2737.13 |
| 1486339200000 | 2763.49 |
| 1486425600000 | 2779.05 |
| 1486512000000 | 2778.4 |
| 1486598400000 | 2778.27 |
| 1486684800000 | 2816.88 |
| 1486944000000 | 2816.84 |
| 1487030400000 | 2828.79 |
| 1487116800000 | 2839.7 |
| 1487203200000 | 2837.32 |
| 1487289600000 | 2847.4 |
| 1487548800000 | 2853.81 |
| 1487635200000 | 2888.54 |
| 1487721600000 | 2899.72 |
| 1487808000000 | 2862.72 |
| 1487894400000 | 2879.39 |
| 1488153600000 | 2873.4 |
| 1488240000000 | 2853.2 |
| 1488326400000 | 2900.2 |
| 1488412800000 | 2879.71 |
| 1488499200000 | 2871.91 |
| 1488758400000 | 2866.48 |
| 1488844800000 | 2876.75 |
| 1488931200000 | 2889.57 |
| 1489017600000 | 2881.93 |
| 1489104000000 | 2875.73 |
| 1489363200000 | 2899.16 |
| 1489449600000 | 2900.23 |
| 1489536000000 | 2917.35 |
| 1489622400000 | 2899.5 |
| 1489708800000 | 2912.3 |
| 1489968000000 | 2921.59 |
| 1490054400000 | 2874.35 |
| 1490140800000 | 2900.67 |
| 1490227200000 | 2896.74 |
| 1490313600000 | 2899.72 |
| 1490572800000 | 2878.59 |
| 1490659200000 | 2900.36 |
| 1490745600000 | 2938.43 |
| 1490832000000 | 2940.11 |
| 1490918400000 | 2942.97 |
| 1491177600000 | 2955.04 |
| 1491264000000 | 2925.66 |
| 1491350400000 | 2919.63 |
| 1491436800000 | 2920.9 |
| 1491523200000 | 2928.29 |
| 1491782400000 | 2924.86 |
| 1491868800000 | 2906.95 |
| 1491955200000 | 2897.46 |
| 1492041600000 | 2889.12 |
| 1492128000000 | 2887.05 |
| 1492387200000 | 2905.35 |
| 1492473600000 | 2888.04 |
| 1492560000000 | 2887.27 |
| 1492646400000 | 2888.57 |
| 1492732800000 | 2916.84 |
| 1492992000000 | 2902.11 |
| 1493078400000 | 2922.21 |
| 1493164800000 | 2922.23 |
| 1493251200000 | 2957.81 |
| 1493337600000 | 2960.72 |
| 1493596800000 | 2985.15 |
| 1493683200000 | 2996.58 |
| 1493769600000 | 2998.52 |
| 1493856000000 | 2995.98 |
| 1493942400000 | 2993.95 |
| 1494201600000 | 3023.53 |
| 1494288000000 | 3042.84 |
| 1494374400000 | 3118.86 |
| 1494460800000 | 3125.26 |
| 1494547200000 | 3124.24 |
| 1494806400000 | 3144.2 |
| 1494892800000 | 3135.59 |
| 1494979200000 | 3039.04 |
| 1495065600000 | 3074.69 |
| 1495152000000 | 3092 |
| 1495411200000 | 3116.66 |
| 1495497600000 | 3120.79 |
| 1495584000000 | 3155.3 |
| 1495670400000 | 3176.53 |
| 1495756800000 | 3193.81 |
| 1496016000000 | 3195.61 |
| 1496102400000 | 3201 |
| 1496188800000 | 3174.45 |
| 1496275200000 | 3195.64 |
| 1496361600000 | 3207.94 |
| 1496620800000 | 3229.42 |
| 1496707200000 | 3221.68 |
| 1496793600000 | 3233.15 |
| 1496880000000 | 3266.69 |
| 1496966400000 | 3195.7 |
| 1497225600000 | 3158.91 |
| 1497312000000 | 3175.25 |
| 1497398400000 | 3153.06 |
| 1497484800000 | 3189.86 |
| 1497571200000 | 3169.05 |
| 1497830400000 | 3237.03 |
| 1497916800000 | 3231.81 |
| 1498003200000 | 3257.82 |
| 1498089600000 | 3256.45 |
| 1498176000000 | 3261.37 |
| 1498435200000 | 3249.32 |
| 1498521600000 | 3160.91 |
| 1498608000000 | 3158.3 |
| 1498694400000 | 3097.95 |
| 1498780800000 | 3087.18 |
| 1499040000000 | 3054.8 |
| 1499126400000 | 3048.84 |
| 1499212800000 | 3086.9 |
| 1499299200000 | 3050.7 |
| 1499385600000 | 3081.39 |
| 1499644800000 | 3117.29 |
| 1499731200000 | 3125.71 |
| 1499817600000 | 3185.01 |
| 1499904000000 | 3184.42 |
| 1499990400000 | 3202.97 |
| 1500249600000 | 3190.14 |
| 1500336000000 | 3216.76 |
| 1500422400000 | 3261.16 |
| 1500508800000 | 3223.95 |
| 1500595200000 | 3221.98 |
| 1500854400000 | 3226.46 |
| 1500940800000 | 3217.74 |
| 1501027200000 | 3251.73 |
| 1501113600000 | 3210.98 |
| 1501200000000 | 3195.15 |
| 1501459200000 | 3168.56 |
| 1501545600000 | 3186.12 |
| 1501632000000 | 3174.02 |
| 1501718400000 | 3174.02 |
| 1501804800000 | 3202.84 |
| 1502064000000 | 3221.04 |
| 1502150400000 | 3221.86 |
| 1502236800000 | 3217.38 |
| 1502323200000 | 3135.1 |
| 1502409600000 | 3126.84 |
| 1502668800000 | 3170.32 |
| 1502755200000 | 3186.16 |
| 1502841600000 | 3201.78 |
| 1502928000000 | 3149.2 |
| 1503014400000 | 3143.23 |
| 1503273600000 | 3128.39 |
| 1503360000000 | 3184.74 |
| 1503446400000 | 3172.65 |
| 1503532800000 | 3167.41 |
| 1503619200000 | 3143.02 |
| 1503878400000 | 3134.41 |
| 1503964800000 | 3114.6 |
| 1504051200000 | 3177.23 |
| 1504137600000 | 3206.16 |
| 1504224000000 | 3208 |
| 1504483200000 | 3197.83 |
| 1504569600000 | 3173.43 |
| 1504656000000 | 3174.34 |
| 1504742400000 | 3179.21 |
| 1504828800000 | 3158.67 |
| 1505088000000 | 3217.93 |
| 1505174400000 | 3238.9 |
| 1505260800000 | 3243.21 |
| 1505347200000 | 3245.82 |
| 1505433600000 | 3241.84 |
| 1505692800000 | 3265.84 |
| 1505779200000 | 3275.64 |
| 1505865600000 | 3255.84 |
| 1505952000000 | 3242.29 |
| 1506038400000 | 3218.04 |
| 1506297600000 | 3170.33 |
| 1506384000000 | 3189.38 |
| 1506470400000 | 3234.72 |
| 1506556800000 | 3232.36 |
| 1506643200000 | 3249.47 |
| 1506902400000 | 3264.95 |
| 1506988800000 | 3278.5 |
| 1507075200000 | 3281.32 |
| 1507161600000 | 3332.23 |
| 1507248000000 | 3350.75 |
| 1507507200000 | 3348.93 |
| 1507593600000 | 3326.31 |
| 1507680000000 | 3341.92 |
| 1507766400000 | 3347.25 |
| 1507852800000 | 3382.72 |
| 1508112000000 | 3403.5 |
| 1508198400000 | 3400.04 |
| 1508284800000 | 3378.57 |
| 1508371200000 | 3379.37 |
| 1508457600000 | 3404.57 |
| 1508716800000 | 3400.98 |
| 1508803200000 | 3415.69 |
| 1508889600000 | 3387.85 |
| 1508976000000 | 3444.36 |
| 1509062400000 | 3548.26 |
| 1509321600000 | 3543.3 |
| 1509408000000 | 3550.7 |
| 1509494400000 | 3567.39 |
| 1509580800000 | 3551.12 |
| 1509667200000 | 3598.58 |
| 1509926400000 | 3620.58 |
| 1510012800000 | 3626.15 |
| 1510099200000 | 3668.92 |
| 1510185600000 | 3616.83 |
| 1510272000000 | 3609.12 |
| 1510531200000 | 3611.53 |
| 1510617600000 | 3583.75 |
| 1510704000000 | 3534.82 |
| 1510790400000 | 3603.95 |
| 1510876800000 | 3623.25 |
| 1511136000000 | 3622.34 |
| 1511222400000 | 3666.24 |
| 1511308800000 | 3656.84 |
| 1511395200000 | 3642.46 |
| 1511481600000 | 3633.24 |
| 1511740800000 | 3626.59 |
| 1511827200000 | 3638.83 |
| 1511913600000 | 3505.84 |
| 1512000000000 | 3494.42 |
| 1512086400000 | 3479.79 |
| 1512345600000 | 3410.83 |
| 1512432000000 | 3412.66 |
| 1512518400000 | 3436.4 |
| 1512604800000 | 3464.9 |
| 1512691200000 | 3478.84 |
| 1512950400000 | 3506.17 |
| 1513036800000 | 3504.57 |
| 1513123200000 | 3515.91 |
| 1513209600000 | 3514.62 |
| 1513296000000 | 3547.13 |
| 1513555200000 | 3565.18 |
| 1513641600000 | 3538.2 |
| 1513728000000 | 3511.89 |
| 1513814400000 | 3523.44 |
| 1513900800000 | 3521.92 |
| 1514160000000 | 3520.39 |
| 1514246400000 | 3485.93 |
| 1514332800000 | 3487.3 |
| 1514419200000 | 3483.43 |
| 1514505600000 | 3446.6 |
| 1514851200000 | 3498.46 |
| 1514937600000 | 3552.32 |
| 1515024000000 | 3552.29 |
| 1515110400000 | 3600.54 |
| 1515369600000 | 3636.01 |
| 1515456000000 | 3644.11 |
| 1515542400000 | 3639.22 |
| 1515628800000 | 3637.36 |
| 1515715200000 | 3634.08 |
| 1515974400000 | 3604.95 |
| 1516060800000 | 3591.15 |
| 1516147200000 | 3609.94 |
| 1516233600000 | 3627.41 |
| 1516320000000 | 3661.66 |
| 1516579200000 | 3688.45 |
| 1516665600000 | 3740.53 |
| 1516752000000 | 3695.49 |
| 1516838400000 | 3671.07 |
| 1516924800000 | 3746.89 |
| 1517184000000 | 3764.38 |
| 1517270400000 | 3714.22 |
| 1517356800000 | 3733.25 |
| 1517443200000 | 3734.41 |
| 1517529600000 | 3672.93 |
| 1517788800000 | 3546.88 |
| 1517875200000 | 3607.71 |
| 1517961600000 | 3618.76 |
| 1518048000000 | 3512.62 |
| 1518134400000 | 3570.05 |
| 1518393600000 | 3608.55 |
| 1518480000000 | 3618.67 |
| 1518566400000 | 3668.98 |
| 1518652800000 | 3726.76 |
| 1518739200000 | 3719.09 |
| 1518998400000 | 3743.66 |
| 1519084800000 | 3765.9 |
| 1519171200000 | 3768.22 |
| 1519257600000 | 3753.07 |
| 1519344000000 | 3832.29 |
| 1519603200000 | 3877.58 |
| 1519689600000 | 3856.36 |
| 1519776000000 | 3854.12 |
| 1519862400000 | 3801.47 |
| 1519948800000 | 3814.4 |
| 1520208000000 | 3844.83 |
| 1520294400000 | 3858.06 |
| 1520380800000 | 3897.52 |
| 1520467200000 | 3942.44 |
| 1520553600000 | 4004.34 |
| 1520812800000 | 4002.99 |
| 1520899200000 | 3937.03 |
| 1520985600000 | 3959.37 |
| 1521072000000 | 3983.01 |
| 1521158400000 | 3998.88 |
| 1521417600000 | 3908.65 |
| 1521504000000 | 3930.56 |
| 1521590400000 | 3927.32 |
| 1521676800000 | 3834.76 |
| 1521763200000 | 3727.62 |
| 1522022400000 | 3818.54 |
| 1522108800000 | 3685.61 |
| 1522195200000 | 3645.54 |
| 1522281600000 | 3719.03 |
| 1522368000000 | 3726.28 |
| 1522627200000 | 3648.04 |
| 1522713600000 | 3666.43 |
| 1522800000000 | 3691.08 |
| 1522886400000 | 3732.79 |
| 1522972800000 | 3657.43 |
| 1523232000000 | 3667.14 |
| 1523318400000 | 3731.77 |
| 1523404800000 | 3716.84 |
| 1523491200000 | 3760.85 |
| 1523577600000 | 3748.69 |
| 1523836800000 | 3744.15 |
| 1523923200000 | 3844.79 |
| 1524009600000 | 3846.67 |
| 1524096000000 | 3804.62 |
| 1524182400000 | 3784.4 |
| 1524441600000 | 3763.56 |
| 1524528000000 | 3693.01 |
| 1524614400000 | 3673.46 |
| 1524700800000 | 3760.22 |
| 1524787200000 | 3763.13 |
| 1525046400000 | 3780.17 |
| 1525132800000 | 3840.09 |
| 1525219200000 | 3855.96 |
| 1525305600000 | 3869.04 |
| 1525392000000 | 3949.82 |
| 1525651200000 | 3996.36 |
| 1525737600000 | 4038.77 |
| 1525824000000 | 4092.72 |
| 1525910400000 | 4132.8 |
| 1525996800000 | 4100.99 |
| 1526256000000 | 4097.41 |
| 1526342400000 | 4086.59 |
| 1526428800000 | 4117.87 |
| 1526515200000 | 4106.78 |
| 1526601600000 | 4122.28 |
| 1526860800000 | 4134.68 |
| 1526947200000 | 4114.83 |
| 1527033600000 | 4184.18 |
| 1527120000000 | 4184.96 |
| 1527206400000 | 4216.8 |
| 1527465600000 | 4218.69 |
| 1527552000000 | 4219.93 |
| 1527638400000 | 4232.42 |
| 1527724800000 | 4236.72 |
| 1527811200000 | 4305.64 |
| 1528070400000 | 4324.2 |
| 1528156800000 | 4355.23 |
| 1528243200000 | 4331.09 |
| 1528329600000 | 4286.83 |
| 1528416000000 | 4327.89 |
| 1528675200000 | 4327.34 |
| 1528761600000 | 4361.6 |
| 1528848000000 | 4387.89 |
| 1528934400000 | 4487.99 |
| 1529020800000 | 4483.45 |
| 1529280000000 | 4489.8 |
| 1529366400000 | 4469.41 |
| 1529452800000 | 4509.55 |
| 1529539200000 | 4471.44 |
| 1529625600000 | 4433.42 |
| 1529884800000 | 4297.62 |
| 1529971200000 | 4334.95 |
| 1530057600000 | 4293.8 |
| 1530144000000 | 4345.29 |
| 1530230400000 | 4314.87 |
| 1530489600000 | 4362.25 |
| 1530576000000 | 4298.95 |
| 1530662400000 | 4291.11 |
| 1530748800000 | 4332.89 |
| 1530835200000 | 4379.85 |
| 1531094400000 | 4406.77 |
| 1531180800000 | 4411.65 |
| 1531267200000 | 4403.65 |
| 1531353600000 | 4488.94 |
| 1531440000000 | 4487.79 |
| 1531699200000 | 4460.3 |
| 1531785600000 | 4487.8 |
| 1531872000000 | 4493.05 |
| 1531958400000 | 4484.67 |
| 1532044800000 | 4449.49 |
| 1532304000000 | 4446.57 |
| 1532390400000 | 4434.21 |
| 1532476800000 | 4504.88 |
| 1532563200000 | 4436.15 |
| 1532649600000 | 4331.34 |
| 1532908800000 | 4174.57 |
| 1532995200000 | 4191.5 |
| 1533081600000 | 4238.35 |
| 1533168000000 | 4310.8 |
| 1533254400000 | 4332.73 |
| 1533513600000 | 4370.31 |
| 1533600000000 | 4356.93 |
| 1533686400000 | 4335.38 |
| 1533772800000 | 4328.7 |
| 1533859200000 | 4360.22 |
| 1534118400000 | 4346.01 |
| 1534204800000 | 4387.59 |
| 1534291200000 | 4338.8 |
| 1534377600000 | 4304.43 |
| 1534464000000 | 4279.18 |
| 1534723200000 | 4299.72 |
| 1534809600000 | 4307.59 |
| 1534896000000 | 4322.44 |
| 1534982400000 | 4331.47 |
| 1535068800000 | 4411.53 |
| 1535328000000 | 4439.13 |
| 1535414400000 | 4435.1 |
| 1535500800000 | 4466.24 |
| 1535587200000 | 4456.08 |
| 1535673600000 | 4458.44 |
| 1535932800000 | 4457.91 |
| 1536019200000 | 4482.06 |
| 1536105600000 | 4349.45 |
| 1536192000000 | 4315.15 |
| 1536278400000 | 4339.49 |
| 1536537600000 | 4352.11 |
| 1536624000000 | 4401.1 |
| 1536710400000 | 4383.12 |
| 1536796800000 | 4400.49 |
| 1536883200000 | 4414.7 |
| 1537142400000 | 4325.36 |
| 1537228800000 | 4361.54 |
| 1537315200000 | 4368.44 |
| 1537401600000 | 4364.8 |
| 1537488000000 | 4328.29 |
| 1537747200000 | 4339.21 |
| 1537833600000 | 4370.57 |
| 1537920000000 | 4397.31 |
| 1538006400000 | 4444.84 |
| 1538092800000 | 4481.67 |
| 1538352000000 | 4519.87 |
| 1538438400000 | 4489.72 |
| 1538524800000 | 4507.51 |
| 1538611200000 | 4410.29 |
| 1538697600000 | 4355.68 |
| 1538956800000 | 4305.51 |
| 1539043200000 | 4302.67 |
| 1539129600000 | 4069.35 |
| 1539216000000 | 4013.71 |
| 1539302400000 | 4154.2 |
| 1539561600000 | 4076.84 |
| 1539648000000 | 4224.64 |
| 1539734400000 | 4259.88 |
| 1539820800000 | 4160.37 |
| 1539907200000 | 4088.86 |
| 1540166400000 | 4118.31 |
| 1540252800000 | 4071.5 |
| 1540339200000 | 3898.12 |
| 1540425600000 | 4017.9 |
| 1540512000000 | 3934.82 |
| 1540771200000 | 3827.54 |
| 1540857600000 | 3923.21 |
| 1540944000000 | 4037.09 |
| 1541030400000 | 4083.31 |
| 1541116800000 | 4069.51 |
| 1541376000000 | 4017.79 |
| 1541462400000 | 4017.05 |
| 1541548800000 | 4087.07 |
| 1541635200000 | 4055.88 |
| 1541721600000 | 3974.46 |
| 1541980800000 | 3874.81 |
| 1542067200000 | 3871.78 |
| 1542153600000 | 3827.58 |
| 1542240000000 | 3899.97 |
| 1542326400000 | 3787.23 |
| 1542585600000 | 3606.58 |
| 1542672000000 | 3568.69 |
| 1542758400000 | 3615.34 |
| 1542844800000 | 3616.59 |
| 1542931200000 | 3597.84 |
| 1543190400000 | 3687.86 |
| 1543276800000 | 3701.76 |
| 1543363200000 | 3818.88 |
| 1543449600000 | 3803.89 |
| 1543536000000 | 3823.54 |
| 1543795200000 | 3876.38 |
| 1543881600000 | 3741.97 |
| 1543968000000 | 3733.69 |
| 1544054400000 | 3744.54 |
| 1544140800000 | 3648.61 |
| 1544400000000 | 3692.55 |
| 1544486400000 | 3708.33 |
| 1544572800000 | 3752.79 |
| 1544659200000 | 3763.59 |
| 1544745600000 | 3683.62 |
| 1545004800000 | 3594.75 |
| 1545091200000 | 3612.8 |
| 1545177600000 | 3531.76 |
| 1545264000000 | 3460.62 |
| 1545350400000 | 3363.58 |
| 1545609600000 | 3304.85 |
| 1545696000000 | 3288.67 |
| 1545782400000 | 3456.05 |
| 1545868800000 | 3489.51 |
| 1545955200000 | 3476.48 |
| 1546214400000 | 3499.72 |
| 1546387200000 | 3533.05 |
| 1546473600000 | 3406.3 |
| 1546560000000 | 3546.32 |
| 1546819200000 | 3625.87 |
| 1546905600000 | 3678.92 |
| 1546992000000 | 3711.52 |
| 1547078400000 | 3732.25 |
| 1547164800000 | 3742.34 |
| 1547424000000 | 3720.91 |
| 1547510400000 | 3800.39 |
| 1547596800000 | 3809 |
| 1547683200000 | 3839.64 |
| 1547769600000 | 3892.9 |
| 1548028800000 | 3892.88 |
| 1548115200000 | 3813.66 |
| 1548201600000 | 3775.19 |
| 1548288000000 | 3812.49 |
| 1548374400000 | 3867.56 |
| 1548633600000 | 3774.7 |
| 1548720000000 | 3722.5 |
| 1548806400000 | 3812.57 |
| 1548892800000 | 3888.87 |
| 1548979200000 | 3866.21 |
| 1549238400000 | 3955.23 |
| 1549324800000 | 4003.08 |
| 1549411200000 | 3960.71 |
| 1549497600000 | 3907.55 |
| 1549584000000 | 3951.51 |
| 1549843200000 | 3946.29 |
| 1549929600000 | 3999.03 |
| 1550016000000 | 4016.56 |
| 1550102400000 | 4043.16 |
| 1550188800000 | 4038.21 |
| 1550448000000 | 4028.53 |
| 1550534400000 | 4014.63 |
| 1550620800000 | 4003.54 |
| 1550707200000 | 3978.33 |
| 1550793600000 | 4033 |
| 1551052800000 | 4046.88 |
| 1551139200000 | 4044.73 |
| 1551225600000 | 4032.36 |
| 1551312000000 | 4006.35 |
| 1551398400000 | 4031.94 |
| 1551657600000 | 4035.4 |
| 1551744000000 | 4051.78 |
| 1551830400000 | 4046.84 |
| 1551916800000 | 4035.26 |
| 1552003200000 | 4021.74 |
| 1552262400000 | 4109.25 |
| 1552348800000 | 4108.48 |
| 1552435200000 | 4145.09 |
| 1552521600000 | 4130.43 |
| 1552608000000 | 4143.42 |
| 1552867200000 | 4144.53 |
| 1552953600000 | 4158.91 |
| 1553040000000 | 4172.49 |
| 1553126400000 | 4259.32 |
| 1553212800000 | 4208.48 |
| 1553472000000 | 4185.02 |
| 1553558400000 | 4235.76 |
| 1553644800000 | 4207.69 |
| 1553731200000 | 4234.37 |
| 1553817600000 | 4268.73 |
| 1554076800000 | 4350.5 |
| 1554163200000 | 4383.2 |
| 1554249600000 | 4406.88 |
| 1554336000000 | 4388.53 |
| 1554422400000 | 4415.46 |
| 1554681600000 | 4405.39 |
| 1554768000000 | 4399.04 |
| 1554854400000 | 4421.76 |
| 1554940800000 | 4412.33 |
| 1555027200000 | 4394.56 |
| 1555286400000 | 4376.45 |
| 1555372800000 | 4422.2 |
| 1555459200000 | 4430.67 |
| 1555545600000 | 4460.4 |
| 1555632000000 | 4491.56 |
| 1555891200000 | 4528.46 |
| 1555977600000 | 4636.93 |
| 1556064000000 | 4635.85 |
| 1556150400000 | 4659.29 |
| 1556236800000 | 4655.55 |
| 1556496000000 | 4670.71 |
| 1556582400000 | 4657.25 |
| 1556668800000 | 4648.94 |
| 1556755200000 | 4667.2 |
| 1556841600000 | 4701.5 |
| 1557100800000 | 4664.62 |
| 1557187200000 | 4551.89 |
| 1557273600000 | 4543.88 |
| 1557360000000 | 4499.46 |
| 1557446400000 | 4504.03 |
| 1557705600000 | 4346.52 |
| 1557792000000 | 4412.23 |
| 1557878400000 | 4475.67 |
| 1557964800000 | 4524.53 |
| 1558051200000 | 4483.59 |
| 1558310400000 | 4381.22 |
| 1558396800000 | 4423.34 |
| 1558483200000 | 4408.35 |
| 1558569600000 | 4337.1 |
| 1558656000000 | 4318.65 |
| 1558915200000 | 4318.07 |
| 1559001600000 | 4331.67 |
| 1559088000000 | 4305.13 |
| 1559174400000 | 4317.86 |
| 1559260800000 | 4275.57 |
| 1559520000000 | 4152.91 |
| 1559606400000 | 4251.92 |
| 1559692800000 | 4281.76 |
| 1559779200000 | 4303.85 |
| 1559865600000 | 4359.95 |
| 1560124800000 | 4394.58 |
| 1560211200000 | 4402.74 |
| 1560297600000 | 4352.33 |
| 1560384000000 | 4374.15 |
| 1560470400000 | 4363.47 |
| 1560729600000 | 4384.34 |
| 1560816000000 | 4468.88 |
| 1560902400000 | 4488.8 |
| 1560988800000 | 4518.46 |
| 1561075200000 | 4487.66 |
| 1561334400000 | 4478.72 |
| 1561420800000 | 4398.58 |
| 1561507200000 | 4433.73 |
| 1561593600000 | 4487.66 |
| 1561680000000 | 4494.17 |
| 1561939200000 | 4579.67 |
| 1562025600000 | 4610.95 |
| 1562112000000 | 4638.47 |
| 1562198400000 | 4636.23 |
| 1562284800000 | 4644.37 |
| 1562544000000 | 4602.05 |
| 1562630400000 | 4623.17 |
| 1562716800000 | 4648.07 |
| 1562803200000 | 4665.83 |
| 1562889600000 | 4669.14 |
| 1563148800000 | 4680.85 |
| 1563235200000 | 4675.53 |
| 1563321600000 | 4657.94 |
| 1563408000000 | 4604.46 |
| 1563494400000 | 4576.13 |
| 1563753600000 | 4598.33 |
| 1563840000000 | 4640.24 |
| 1563926400000 | 4707.03 |
| 1564012800000 | 4686.48 |
| 1564099200000 | 4730.16 |
| 1564358400000 | 4701.84 |
| 1564444800000 | 4680.09 |
| 1564531200000 | 4641.37 |
| 1564617600000 | 4650.83 |
| 1564704000000 | 4548.78 |
| 1564963200000 | 4332.63 |
| 1565049600000 | 4363.6 |
| 1565136000000 | 4382.6 |
| 1565222400000 | 4520.05 |
| 1565308800000 | 4472.55 |
| 1565568000000 | 4420.8 |
| 1565654400000 | 4498.01 |
| 1565740800000 | 4399.18 |
| 1565827200000 | 4384.08 |
| 1565913600000 | 4453.94 |
| 1566172800000 | 4545.16 |
| 1566259200000 | 4531.23 |
| 1566345600000 | 4564.34 |
| 1566432000000 | 4547.41 |
| 1566518400000 | 4455.92 |
| 1566777600000 | 4478.31 |
| 1566864000000 | 4495.78 |
| 1566950400000 | 4477.07 |
| 1567036800000 | 4542.93 |
| 1567123200000 | 4581.41 |
| 1567382400000 | 4605.93 |
| 1567468800000 | 4570.5 |
| 1567555200000 | 4634.46 |
| 1567641600000 | 4699.28 |
| 1567728000000 | 4694.54 |
| 1567987200000 | 4669.36 |
| 1568073600000 | 4633.76 |
| 1568160000000 | 4697.42 |
| 1568246400000 | 4698.18 |
| 1568332800000 | 4670.08 |
| 1568592000000 | 4706.4 |
| 1568678400000 | 4699.03 |
| 1568764800000 | 4668.83 |
| 1568851200000 | 4660.33 |
| 1568937600000 | 4629.74 |
| 1569196800000 | 4614.38 |
| 1569283200000 | 4536.56 |
| 1569369600000 | 4584.71 |
| 1569456000000 | 4601.17 |
| 1569542400000 | 4524.09 |
| 1569801600000 | 4569.69 |
| 1569888000000 | 4539.6 |
| 1569974400000 | 4466.76 |
| 1570060800000 | 4511.36 |
| 1570147200000 | 4566.33 |
| 1570406400000 | 4556.02 |
| 1570492800000 | 4500.69 |
| 1570579200000 | 4513.62 |
| 1570665600000 | 4528.62 |
| 1570752000000 | 4597.78 |
| 1571011200000 | 4607.8 |
| 1571097600000 | 4655.91 |
| 1571184000000 | 4630.6 |
| 1571270400000 | 4613.82 |
| 1571356800000 | 4527.7 |
| 1571616000000 | 4568.46 |
| 1571702400000 | 4504.19 |
| 1571788800000 | 4509.81 |
| 1571875200000 | 4535.49 |
| 1571961600000 | 4562.57 |
| 1572220800000 | 4614.22 |
| 1572307200000 | 4570.73 |
| 1572393600000 | 4607.24 |
| 1572480000000 | 4602.46 |
| 1572566400000 | 4647.37 |
| 1572825600000 | 4708.17 |
| 1572912000000 | 4751.54 |
| 1572998400000 | 4739.12 |
| 1573084800000 | 4769.28 |
| 1573171200000 | 4783.07 |
| 1573430400000 | 4769.11 |
| 1573516800000 | 4809.67 |
| 1573603200000 | 4800.09 |
| 1573689600000 | 4809.53 |
| 1573776000000 | 4824.99 |
| 1574035200000 | 4866.93 |
| 1574121600000 | 4886.21 |
| 1574208000000 | 4891.64 |
| 1574294400000 | 4873.96 |
| 1574380800000 | 4892.18 |
| 1574640000000 | 4963.03 |
| 1574726400000 | 4958.8 |
| 1574812800000 | 4998.97 |
| 1574899200000 | 4996.67 |
| 1574985600000 | 4961.36 |
| 1575244800000 | 4872.28 |
| 1575331200000 | 4852.8 |
| 1575417600000 | 4863.46 |
| 1575504000000 | 4872.55 |
| 1575590400000 | 4942.77 |
| 1575849600000 | 4920.36 |
| 1575936000000 | 4899.3 |
| 1576022400000 | 4940.58 |
| 1576108800000 | 4957.05 |
| 1576195200000 | 4989.55 |
| 1576454400000 | 5050.08 |
| 1576540800000 | 5075.88 |
| 1576627200000 | 5118.39 |
| 1576713600000 | 5165.41 |
| 1576800000000 | 5200.99 |
| 1577059200000 | 5209.06 |
| 1577145600000 | 5211.7 |
| 1577232000000 | 5213.78 |
| 1577318400000 | 5234.47 |
| 1577404800000 | 5206.99 |
| 1577664000000 | 5145.47 |
| 1577750400000 | 5142.66 |
| 1577923200000 | 5249.16 |
| 1578009600000 | 5232.99 |
| 1578268800000 | 5243.12 |
| 1578355200000 | 5288.11 |
| 1578441600000 | 5331.55 |
| 1578528000000 | 5400.06 |
| 1578614400000 | 5397.33 |
| 1578873600000 | 5469.69 |
| 1578960000000 | 5440.32 |
| 1579046400000 | 5424.91 |
| 1579132800000 | 5470.94 |
| 1579219200000 | 5534.93 |
| 1579478400000 | 5538.85 |
| 1579564800000 | 5504.76 |
| 1579651200000 | 5515.02 |
| 1579737600000 | 5551.45 |
| 1579824000000 | 5532.65 |
| 1580083200000 | 5425.81 |
| 1580169600000 | 5513.65 |
| 1580256000000 | 5520.06 |
| 1580342400000 | 5454.77 |
| 1580428800000 | 5309.61 |
| 1580688000000 | 5380.56 |
| 1580774400000 | 5537.87 |
| 1580860800000 | 5549.26 |
| 1580947200000 | 5636.83 |
| 1581033600000 | 5599.68 |
| 1581292800000 | 5668.78 |
| 1581379200000 | 5698.79 |
| 1581465600000 | 5781.89 |
| 1581552000000 | 5813.59 |
| 1581638400000 | 5863.7 |
| 1581897600000 | 5871.48 |
| 1581984000000 | 5874.18 |
| 1582070400000 | 5967.58 |
| 1582156800000 | 5900.67 |
| 1582243200000 | 5754.92 |
| 1582502400000 | 5538.77 |
| 1582588800000 | 5432.82 |
| 1582675200000 | 5463.35 |
| 1582761600000 | 5199.89 |
| 1582848000000 | 5207.91 |
| 1583107200000 | 5306.69 |
| 1583193600000 | 5179.36 |
| 1583280000000 | 5386.38 |
| 1583366400000 | 5282.31 |
| 1583452800000 | 5104.34 |
| 1583712000000 | 4732.12 |
| 1583798400000 | 4965.28 |
| 1583884800000 | 4815.6 |
| 1583971200000 | 4460.45 |
| 1584057600000 | 4786.55 |
| 1584316800000 | 4212.2 |
| 1584403200000 | 4495.17 |
| 1584489600000 | 4334.92 |
| 1584576000000 | 4491.76 |
| 1584662400000 | 4445.51 |
| 1584921600000 | 4475.15 |
| 1585008000000 | 4766.2 |
| 1585094400000 | 4724.4 |
| 1585180800000 | 4864.65 |
| 1585267200000 | 4717 |
| 1585526400000 | 4872.18 |
| 1585612800000 | 4893.99 |
| 1585699200000 | 4733.42 |
| 1585785600000 | 4823.43 |
| 1585872000000 | 4764.22 |
| 1586131200000 | 5068.93 |
| 1586217600000 | 5005.2 |
| 1586304000000 | 5106.77 |
| 1586390400000 | 5097.58 |
| 1586476800000 | 5102.62 |
| 1586736000000 | 5196.48 |
| 1586822400000 | 5355.99 |
| 1586908800000 | 5382.78 |
| 1586995200000 | 5520.25 |
| 1587081600000 | 5494.83 |
| 1587340800000 | 5486.17 |
| 1587427200000 | 5318.5 |
| 1587513600000 | 5508.06 |
| 1587600000000 | 5495.56 |
| 1587686400000 | 5562.92 |
| 1587945600000 | 5608.73 |
| 1588032000000 | 5508.13 |
| 1588118400000 | 5638.34 |
| 1588204800000 | 5589.34 |
| 1588291200000 | 5439.88 |
| 1588550400000 | 5555.56 |
| 1588636800000 | 5662.92 |
| 1588723200000 | 5754.91 |
| 1588809600000 | 5830.87 |
| 1588896000000 | 5846.44 |
| 1589155200000 | 5946.01 |
| 1589241600000 | 5844.29 |
| 1589328000000 | 5831.98 |
| 1589414400000 | 5884.17 |
| 1589500800000 | 5937.47 |
| 1589760000000 | 6012.6 |
| 1589846400000 | 5999.59 |
| 1589932800000 | 6100.26 |
| 1590019200000 | 6062.9 |
| 1590105600000 | 6082.51 |
| 1590364800000 | 6094.99 |
| 1590451200000 | 5990.72 |
| 1590537600000 | 5952.95 |
| 1590624000000 | 5891.43 |
| 1590710400000 | 5952.79 |
| 1590969600000 | 6035.76 |
| 1591056000000 | 6053.76 |
| 1591142400000 | 6039.24 |
| 1591228800000 | 5928.99 |
| 1591315200000 | 6039.16 |
| 1591574400000 | 6064.86 |
| 1591660800000 | 6118.51 |
| 1591747200000 | 6214.77 |
| 1591833600000 | 5957.84 |
| 1591920000000 | 6063.21 |
| 1592179200000 | 6103.9 |
| 1592265600000 | 6238.65 |
| 1592352000000 | 6315.84 |
| 1592438400000 | 6351.4 |
| 1592524800000 | 6402.43 |
| 1592784000000 | 6460.82 |
| 1592870400000 | 6475.02 |
| 1592956800000 | 6413 |
| 1593043200000 | 6487.35 |
| 1593129600000 | 6345.76 |
| 1593388800000 | 6317.97 |
| 1593475200000 | 6439.34 |
| 1593561600000 | 6524.02 |
| 1593648000000 | 6584.55 |
| 1593734400000 | 6599.77 |
| 1593993600000 | 6678.85 |
| 1594080000000 | 6700.14 |
| 1594166400000 | 6817.26 |
| 1594252800000 | 6952.28 |
| 1594339200000 | 6943.76 |
| 1594598400000 | 6736.05 |
| 1594684800000 | 6719.35 |
| 1594771200000 | 6732.29 |
| 1594857600000 | 6621.77 |
| 1594944000000 | 6625.98 |
| 1595203200000 | 6770.7 |
| 1595289600000 | 6736.28 |
| 1595376000000 | 6654.81 |
| 1595462400000 | 6536.26 |
| 1595548800000 | 6489.16 |
| 1595808000000 | 6505.25 |
| 1595894400000 | 6476.82 |
| 1595980800000 | 6544.8 |
| 1596067200000 | 6596.89 |
| 1596153600000 | 6721.65 |
| 1596412800000 | 6892.05 |
| 1596499200000 | 6983.64 |
| 1596585600000 | 6940.4 |
| 1596672000000 | 7039.89 |
| 1596758400000 | 6932.87 |
| 1597017600000 | 6846.71 |
| 1597104000000 | 6704.49 |
| 1597190400000 | 6850.76 |
| 1597276800000 | 6869.79 |
| 1597363200000 | 6852.42 |
| 1597622400000 | 6919.27 |
| 1597708800000 | 6942.32 |
| 1597795200000 | 6919.07 |
| 1597881600000 | 7032.16 |
| 1597968000000 | 7143.25 |
| 1598227200000 | 7199.69 |
| 1598313600000 | 7242.25 |
| 1598400000000 | 7444.7 |
| 1598486400000 | 7378.38 |
| 1598572800000 | 7362.77 |
| 1598832000000 | 7386.38 |
| 1598918400000 | 7648 |
| 1599004800000 | 7774.27 |
| 1599091200000 | 7376.4 |
| 1599177600000 | 7247.7 |
| 1599436800000 | 7219.95 |
| 1599523200000 | 6972.09 |
| 1599609600000 | 7132.88 |
| 1599696000000 | 6988.69 |
| 1599782400000 | 6986.57 |
| 1600041600000 | 7094.65 |
| 1600128000000 | 7218.03 |
| 1600214400000 | 7126.51 |
| 1600300800000 | 7046.85 |
| 1600387200000 | 6990.57 |
| 1600646400000 | 7152.66 |
| 1600732800000 | 7268.65 |
| 1600819200000 | 7154.23 |
| 1600905600000 | 7117.02 |
| 1600992000000 | 7273.95 |
| 1601251200000 | 7356.26 |
| 1601337600000 | 7311.94 |
| 1601424000000 | 7364.9 |
| 1601510400000 | 7501.12 |
| 1601596800000 | 7327.37 |
| 1601856000000 | 7452.06 |
| 1601942400000 | 7363.04 |
| 1602028800000 | 7502.46 |
| 1602115200000 | 7529.06 |
| 1602201600000 | 7555.84 |
| 1602460800000 | 7749.97 |
| 1602547200000 | 7838.35 |
| 1602633600000 | 7793.24 |
| 1602720000000 | 7760.71 |
| 1602806400000 | 7743.14 |
| 1603065600000 | 7654.4 |
| 1603152000000 | 7620.06 |
| 1603238400000 | 7599.71 |
| 1603324800000 | 7596.84 |
| 1603411200000 | 7642.37 |
| 1603670400000 | 7559.64 |
| 1603756800000 | 7655.32 |
| 1603843200000 | 7511.83 |
| 1603929600000 | 7726.44 |
| 1604016000000 | 7408.71 |
| 1604275200000 | 7432.54 |
| 1604361600000 | 7473.76 |
| 1604448000000 | 7782.11 |
| 1604534400000 | 7946.7 |
| 1604620800000 | 8000.94 |
| 1604880000000 | 7686.92 |
| 1604966400000 | 7449.9 |
| 1605052800000 | 7607.76 |
| 1605139200000 | 7605.02 |
| 1605225600000 | 7636.38 |
| 1605484800000 | 7646.9 |
| 1605571200000 | 7600.94 |
| 1605657600000 | 7590.05 |
| 1605744000000 | 7709.3 |
| 1605830400000 | 7749.01 |
| 1606089600000 | 7744.5 |
| 1606176000000 | 7735.17 |
| 1606262400000 | 7786.6 |
| 1606348800000 | 7825.02 |
| 1606435200000 | 7866.85 |
| 1606694400000 | 7909.54 |
| 1606780800000 | 7874.57 |
| 1606867200000 | 7846.37 |
| 1606953600000 | 7803.86 |
| 1607040000000 | 7869.25 |
| 1607299200000 | 7954.19 |
| 1607385600000 | 7991.81 |
| 1607472000000 | 7878.67 |
| 1607558400000 | 7921.95 |
| 1607644800000 | 7924.75 |
| 1607904000000 | 7980.4 |
| 1607990400000 | 8005.47 |
| 1608076800000 | 8049.76 |
| 1608163200000 | 8100.57 |
| 1608249600000 | 8128.57 |
| 1608508800000 | 8092.29 |
| 1608595200000 | 8135.08 |
| 1608681600000 | 8077.66 |
| 1608768000000 | 8064.08 |
| 1608854400000 | 8062.43 |
| 1609113600000 | 7985.31 |
| 1609200000000 | 8017.74 |
| 1609286400000 | 8021.9 |
| 1609372800000 | 8073.64 |
| 1609718400000 | 8014.43 |
| 1609804800000 | 8104.42 |
| 1609891200000 | 7924.52 |
| 1609977600000 | 8091.69 |
| 1610064000000 | 8177.09 |
| 1610323200000 | 8188.66 |
| 1610409600000 | 8181.3 |
| 1610496000000 | 8209.92 |
| 1610582400000 | 8198.07 |
| 1610668800000 | 8164.19 |
| 1610928000000 | 8192.17 |
| 1611014400000 | 8286.62 |
| 1611100800000 | 8538.02 |
| 1611187200000 | 8584.71 |
| 1611273600000 | 8566.95 |
| 1611532800000 | 8714.27 |
| 1611619200000 | 8580.82 |
| 1611705600000 | 8371.13 |
| 1611792000000 | 8367.09 |
| 1611878400000 | 8228.95 |
| 1612137600000 | 8497.17 |
| 1612224000000 | 8708.6 |
| 1612310400000 | 8709.06 |
| 1612396800000 | 8765.85 |
| 1612483200000 | 8841.44 |
| 1612742400000 | 8905.23 |
| 1612828800000 | 8928.63 |
| 1612915200000 | 9006.82 |
| 1613001600000 | 9045.09 |
| 1613088000000 | 9071.71 |
| 1613347200000 | 9065.32 |
| 1613433600000 | 9101.04 |
| 1613520000000 | 9075.75 |
| 1613606400000 | 8991.32 |
| 1613692800000 | 8946.92 |
| 1613952000000 | 8673.37 |
| 1614038400000 | 8667 |
| 1614124800000 | 8679.58 |
| 1614211200000 | 8356.95 |
| 1614297600000 | 8395.06 |
| 1614556800000 | 8701.09 |
| 1614643200000 | 8533.43 |
| 1614729600000 | 8295.12 |
| 1614816000000 | 8091.14 |
| 1614902400000 | 8191.43 |
| 1615161600000 | 7843.15 |
| 1615248000000 | 8148.15 |
| 1615334400000 | 8097.93 |
| 1615420800000 | 8331.12 |
| 1615507200000 | 8257.99 |
| 1615766400000 | 8335.13 |
| 1615852800000 | 8402.47 |
| 1615939200000 | 8403.95 |
| 1616025600000 | 8162.88 |
| 1616112000000 | 8233.75 |
| 1616371200000 | 8328.97 |
| 1616457600000 | 8342.06 |
| 1616544000000 | 8142.21 |
| 1616630400000 | 8116.16 |
| 1616716800000 | 8241.23 |
| 1616976000000 | 8255.57 |
| 1617062400000 | 8251.22 |
| 1617148800000 | 8382.56 |
| 1617235200000 | 8593.84 |
| 1617321600000 | 8595.35 |
| 1617580800000 | 8662.07 |
| 1617667200000 | 8685.27 |
| 1617753600000 | 8665.17 |
| 1617840000000 | 8775.94 |
| 1617926400000 | 8788.86 |
| 1618185600000 | 8745.4 |
| 1618272000000 | 8841.61 |
| 1618358400000 | 8713.46 |
| 1618444800000 | 8870.88 |
| 1618531200000 | 8806.78 |
| 1618790400000 | 8683.4 |
| 1618876800000 | 8575.24 |
| 1618963200000 | 8563.85 |
| 1619049600000 | 8513.29 |
| 1619136000000 | 8658.74 |
| 1619395200000 | 8704.13 |
| 1619481600000 | 8684.43 |
| 1619568000000 | 8658.16 |
| 1619654400000 | 8728.49 |
| 1619740800000 | 8641.6 |
| 1620000000000 | 8520 |
| 1620086400000 | 8365.31 |
| 1620172800000 | 8321.14 |
| 1620259200000 | 8281.75 |
| 1620345600000 | 8306.52 |
| 1620604800000 | 8040.29 |
| 1620691200000 | 8046.78 |
| 1620777600000 | 7928.52 |
| 1620864000000 | 7879.07 |
| 1620950400000 | 8034.39 |
| 1621209600000 | 8025 |
| 1621296000000 | 7999.69 |
| 1621382400000 | 8023.29 |
| 1621468800000 | 8218.01 |
| 1621555200000 | 8199.16 |
| 1621814400000 | 8310.64 |
| 1621900800000 | 8354.14 |
| 1621987200000 | 8419.75 |
| 1622073600000 | 8414.98 |
| 1622160000000 | 8483.03 |
| 1622419200000 | 8485.9 |
| 1622505600000 | 8463 |
| 1622592000000 | 8491.75 |
| 1622678400000 | 8447.82 |
| 1622764800000 | 8562.59 |
| 1623024000000 | 8566.16 |
| 1623110400000 | 8558.79 |
| 1623196800000 | 8529.37 |
| 1623283200000 | 8616.54 |
| 1623369600000 | 8711.52 |
| 1623628800000 | 8794.76 |
| 1623715200000 | 8694.76 |
| 1623801600000 | 8641.32 |
| 1623888000000 | 8907.68 |
| 1623974400000 | 8966.07 |
| 1624233600000 | 8898.26 |
| 1624320000000 | 8984.52 |
| 1624406400000 | 9012.01 |
| 1624492800000 | 9125.84 |
| 1624579200000 | 9135.71 |
| 1624838400000 | 9300.77 |
| 1624924800000 | 9356.89 |
| 1625011200000 | 9364.19 |
| 1625097600000 | 9351.76 |
| 1625184000000 | 9421.31 |
| 1625443200000 | 9382.33 |
| 1625529600000 | 9452.36 |
| 1625616000000 | 9385.04 |
| 1625702400000 | 9193.51 |
| 1625788800000 | 9300.7 |
| 1626048000000 | 9306.82 |
| 1626134400000 | 9363.15 |
| 1626220800000 | 9327.94 |
| 1626307200000 | 9237.05 |
| 1626393600000 | 9152.85 |
| 1626652800000 | 9100.58 |
| 1626739200000 | 9190.52 |
| 1626825600000 | 9216.71 |
| 1626912000000 | 9287.54 |
| 1626998400000 | 9461.61 |
| 1627257600000 | 9329.81 |
| 1627344000000 | 9139.89 |
| 1627430400000 | 9261.21 |
| 1627516800000 | 9273.03 |
| 1627603200000 | 9202.21 |
| 1627862400000 | 9192.54 |
| 1627948800000 | 9132.12 |
| 1628035200000 | 9269.37 |
| 1628121600000 | 9250.37 |
| 1628208000000 | 9240.05 |
| 1628467200000 | 9269.1 |
| 1628553600000 | 9249.33 |
| 1628640000000 | 9191.31 |
| 1628726400000 | 9230.89 |
| 1628812800000 | 9163.67 |
| 1629072000000 | 9098.48 |
| 1629158400000 | 9039.46 |
| 1629244800000 | 8966.22 |
| 1629331200000 | 9001.01 |
| 1629417600000 | 9122.06 |
| 1629676800000 | 9269.95 |
| 1629763200000 | 9341.29 |
| 1629849600000 | 9355.72 |
| 1629936000000 | 9248.19 |
| 1630022400000 | 9332.27 |
| 1630281600000 | 9400.52 |
| 1630368000000 | 9372.65 |
| 1630454400000 | 9418.51 |
| 1630540800000 | 9399.12 |
| 1630627200000 | 9411.34 |
| 1630886400000 | 9449.17 |
| 1630972800000 | 9513.66 |
| 1631059200000 | 9446.23 |
| 1631145600000 | 9340.11 |
| 1631232000000 | 9330.04 |
| 1631491200000 | 9229.96 |
| 1631577600000 | 9175.7 |
| 1631664000000 | 9173.98 |
| 1631750400000 | 9212.68 |
| 1631836800000 | 9185.89 |
| 1632096000000 | 8976.78 |
| 1632182400000 | 9004.22 |
| 1632268800000 | 9062.56 |
| 1632355200000 | 9141.68 |
| 1632441600000 | 9150.26 |
| 1632700800000 | 9110.24 |
| 1632787200000 | 8880.01 |
| 1632873600000 | 8851.88 |
| 1632960000000 | 8947.04 |
| 1633046400000 | 8947.97 |
| 1633305600000 | 8682.91 |
| 1633392000000 | 8837.93 |
| 1633478400000 | 8950.92 |
| 1633564800000 | 9120.6 |
| 1633651200000 | 9089.57 |
| 1633910400000 | 9044.4 |
| 1633996800000 | 9035.57 |
| 1634083200000 | 9122.92 |
| 1634169600000 | 9240.38 |
| 1634256000000 | 9260.44 |
| 1634515200000 | 9411.36 |
| 1634601600000 | 9509.39 |
| 1634688000000 | 9512.42 |
| 1634774400000 | 9609.07 |
| 1634860800000 | 9481.12 |
| 1635120000000 | 9554.34 |
| 1635206400000 | 9547.63 |
| 1635292800000 | 9431.24 |
| 1635379200000 | 9469.35 |
| 1635465600000 | 9550.57 |
| 1635724800000 | 9640.3 |
| 1635811200000 | 9619.77 |
| 1635897600000 | 9686.76 |
| 1635984000000 | 9897.67 |
| 1636070400000 | 9849 |
| 1636329600000 | 9979.2 |
| 1636416000000 | 9974.31 |
| 1636502400000 | 9833.51 |
| 1636588800000 | 10024.48 |
| 1636675200000 | 10219.63 |
| 1636934400000 | 10290.83 |
| 1637020800000 | 10473.54 |
| 1637107200000 | 10437.09 |
| 1637193600000 | 10442.75 |
| 1637280000000 | 10546.08 |
| 1637539200000 | 10372.63 |
| 1637625600000 | 10223.01 |
| 1637712000000 | 10314.84 |
| 1637798400000 | 10299.89 |
| 1637884800000 | 10071.35 |
| 1638144000000 | 10243.15 |
| 1638230400000 | 10062.96 |
| 1638316800000 | 9801.07 |
| 1638403200000 | 9829.76 |
| 1638489600000 | 9583.52 |
| 1638748800000 | 9652.24 |
| 1638835200000 | 10017.92 |
| 1638921600000 | 10040.83 |
| 1639008000000 | 9895.01 |
| 1639094400000 | 9872.75 |
| 1639353600000 | 9773.2 |
| 1639440000000 | 9639.37 |
| 1639526400000 | 9854.14 |
| 1639612800000 | 9515.62 |
| 1639699200000 | 9484.07 |
| 1639958400000 | 9357.92 |
| 1640044800000 | 9679.75 |
| 1640131200000 | 9664.2 |
| 1640217600000 | 9766.32 |
| 1640304000000 | 9754.93 |
| 1640563200000 | 9889.29 |
| 1640649600000 | 9842.84 |
| 1640736000000 | 9725.52 |
| 1640822400000 | 9821.49 |
| 1640908800000 | 9697.83 |
| 1641168000000 | 9798.92 |
| 1641254400000 | 9618.9 |
| 1641340800000 | 9242.38 |
| 1641427200000 | 9232.85 |
| 1641513600000 | 9114.67 |
| 1641772800000 | 9165.28 |
| 1641859200000 | 9320.6 |
| 1641945600000 | 9301.24 |
| 1642032000000 | 8985.7 |
| 1642118400000 | 9053.77 |
| 1642377600000 | 9083.51 |
| 1642464000000 | 8961.11 |
| 1642550400000 | 8919.94 |
| 1642636800000 | 8880.37 |
| 1642723200000 | 8497.5 |
| 1642982400000 | 8523.96 |
| 1643068800000 | 8352.59 |
| 1643155200000 | 8299.19 |
| 1643241600000 | 8262.9 |
| 1643328000000 | 8463.38 |
| 1643587200000 | 8840.56 |
| 1643673600000 | 8895.79 |
| 1643760000000 | 8870.58 |
| 1643846400000 | 8303.55 |
| 1643932800000 | 8487.57 |
| 1644192000000 | 8422.16 |
| 1644278400000 | 8504.76 |
| 1644364800000 | 8770.78 |
| 1644451200000 | 8555.54 |
| 1644537600000 | 8295.22 |
| 1644796800000 | 8331.99 |
| 1644883200000 | 8523.55 |
| 1644969600000 | 8470.91 |
| 1645056000000 | 8236.41 |
| 1645142400000 | 8116.12 |
| 1645401600000 | 8089.22 |
| 1645488000000 | 7945.32 |
| 1645574400000 | 7821.63 |
| 1645660800000 | 8200.96 |
| 1645747200000 | 8250.69 |
| 1646006400000 | 8292.77 |
| 1646092800000 | 8197.73 |
| 1646179200000 | 8305 |
| 1646265600000 | 8085.87 |
| 1646352000000 | 7994.99 |
| 1646611200000 | 7697.2 |
| 1646697600000 | 7659.63 |
| 1646784000000 | 7847.48 |
| 1646870400000 | 7706.47 |
| 1646956800000 | 7503.62 |
| 1647216000000 | 7219.94 |
| 1647302400000 | 7363.13 |
| 1647388800000 | 7896.09 |
| 1647475200000 | 7910.12 |
| 1647561600000 | 8155.16 |
| 1647820800000 | 8095.67 |
| 1647907200000 | 8300.33 |
| 1647993600000 | 8198.93 |
| 1648080000000 | 8311.29 |
| 1648166400000 | 8293.1 |
| 1648425600000 | 8403.38 |
| 1648512000000 | 8492.2 |
| 1648598400000 | 8296 |
| 1648684800000 | 8148.11 |
| 1648771200000 | 8268.8 |
| 1649030400000 | 8566.73 |
| 1649116800000 | 8431.89 |
| 1649203200000 | 8187.5 |
| 1649289600000 | 8127.6 |
| 1649376000000 | 8038.34 |
| 1649635200000 | 7872.41 |
| 1649721600000 | 7827.3 |
| 1649808000000 | 7997.99 |
| 1649894400000 | 7880.11 |
| 1649980800000 | 7872.24 |
| 1650240000000 | 7840.96 |
| 1650326400000 | 7955.82 |
| 1650412800000 | 7523.48 |
| 1650499200000 | 7317.89 |
| 1650585600000 | 7248.59 |
| 1650844800000 | 7355.25 |
| 1650931200000 | 7172.35 |
| 1651017600000 | 7176.1 |
| 1651104000000 | 7526.56 |
| 1651190400000 | 7401.26 |
| 1651449600000 | 7561.74 |
| 1651536000000 | 7578.66 |
| 1651622400000 | 7764.4 |
| 1651708800000 | 7415.74 |
| 1651795200000 | 7203.56 |
| 1652054400000 | 6910.88 |
| 1652140800000 | 6983.08 |
| 1652227200000 | 6838.8 |
| 1652313600000 | 6935.92 |
| 1652400000000 | 7265.11 |
| 1652659200000 | 7177.97 |
| 1652745600000 | 7287.25 |
| 1652832000000 | 7075.13 |
| 1652918400000 | 7050.67 |
| 1653004800000 | 7109.9 |
| 1653264000000 | 7084.44 |
| 1653350400000 | 6773.07 |
| 1653436800000 | 6914.84 |
| 1653523200000 | 7074.97 |
| 1653609600000 | 7306.91 |
| 1653868800000 | 7299.65 |
| 1653955200000 | 7303.85 |
| 1654041600000 | 7248.39 |
| 1654128000000 | 7456.45 |
| 1654214400000 | 7276.7 |
| 1654473600000 | 7321.9 |
| 1654560000000 | 7366.38 |
| 1654646400000 | 7400.27 |
| 1654732800000 | 7253 |
| 1654819200000 | 7118.87 |
| 1655078400000 | 6817.64 |
| 1655164800000 | 6843.01 |
| 1655251200000 | 6972.63 |
| 1655337600000 | 6606.82 |
| 1655424000000 | 6650.48 |
| 1655683200000 | 6600.74 |
| 1655769600000 | 6694.26 |
| 1655856000000 | 6628.51 |
| 1655942400000 | 6766.65 |
| 1656028800000 | 7002.71 |
| 1656288000000 | 6933.38 |
| 1656374400000 | 6765.23 |
| 1656460800000 | 6749.62 |
| 1656547200000 | 6633.76 |
| 1656633600000 | 6661.24 |
| 1656892800000 | 6640.53 |
| 1656979200000 | 6911.5 |
| 1657065600000 | 6954.16 |
| 1657152000000 | 7136.54 |
| 1657238400000 | 7123.06 |
| 1657497600000 | 6962.31 |
| 1657584000000 | 6938.04 |
| 1657670400000 | 6901.76 |
| 1657756800000 | 6965.44 |
| 1657843200000 | 7046.24 |
| 1658102400000 | 7014.93 |
| 1658188800000 | 7171.49 |
| 1658275200000 | 7434.21 |
| 1658361600000 | 7556.13 |
| 1658448000000 | 7339.21 |
| 1658707200000 | 7266.29 |
| 1658793600000 | 7188.8 |
| 1658880000000 | 7423.12 |
| 1658966400000 | 7426.78 |
| 1659052800000 | 7397.98 |
| 1659312000000 | 7374.59 |
| 1659398400000 | 7400.02 |
| 1659484800000 | 7617.69 |
| 1659571200000 | 7660.03 |
| 1659657600000 | 7693.6 |
| 1659916800000 | 7608.07 |
| 1660003200000 | 7462.11 |
| 1660089600000 | 7611.92 |
| 1660176000000 | 7612.34 |
| 1660262400000 | 7827.85 |
| 1660521600000 | 7909.26 |
| 1660608000000 | 7876.36 |
| 1660694400000 | 7776.96 |
| 1660780800000 | 7845.1 |
| 1660867200000 | 7701.21 |
| 1661126400000 | 7540.19 |
| 1661212800000 | 7462.35 |
| 1661299200000 | 7467.91 |
| 1661385600000 | 7659.41 |
| 1661472000000 | 7357.48 |
| 1661731200000 | 7269.15 |
| 1661817600000 | 7200.84 |
| 1661904000000 | 7159.54 |
| 1661990400000 | 7159.82 |
| 1662076800000 | 7011.11 |
| 1662336000000 | 7065.2 |
| 1662422400000 | 7005.44 |
| 1662508800000 | 7079.7 |
| 1662595200000 | 7121.87 |
| 1662681600000 | 7239.51 |
| 1662940800000 | 7238.34 |
| 1663027200000 | 6963.97 |
| 1663113600000 | 6972.09 |
| 1663200000000 | 6843.87 |
| 1663286400000 | 6724.04 |
| 1663545600000 | 6760.96 |
| 1663632000000 | 6731.97 |
| 1663718400000 | 6715.84 |
| 1663804800000 | 6645.04 |
| 1663891200000 | 6593.58 |
| 1664150400000 | 6577.98 |
| 1664236800000 | 6639.23 |
| 1664323200000 | 6712.87 |
| 1664409600000 | 6447.36 |
| 1664496000000 | 6365.88 |
| 1664755200000 | 6461.14 |
| 1664841600000 | 6596.49 |
| 1664928000000 | 6709.63 |
| 1665014400000 | 6718.16 |
| 1665100800000 | 6468.95 |
| 1665360000000 | 6419.4 |
| 1665446400000 | 6273.25 |
| 1665532800000 | 6273.76 |
| 1665619200000 | 6331.78 |
| 1665705600000 | 6201.42 |
| 1665964800000 | 6342.64 |
| 1666051200000 | 6388.61 |
| 1666137600000 | 6419.54 |
| 1666224000000 | 6365.22 |
| 1666310400000 | 6431.83 |
| 1666569600000 | 6347.36 |
| 1666656000000 | 6498.65 |
| 1666742400000 | 6386.77 |
| 1666828800000 | 6264.55 |
| 1666915200000 | 6388.99 |
| 1667174400000 | 6364.72 |
| 1667260800000 | 6423.62 |
| 1667347200000 | 6260.84 |
| 1667433600000 | 6194.46 |
| 1667520000000 | 6179.7 |
| 1667779200000 | 6227.8 |
| 1667865600000 | 6237.76 |
| 1667952000000 | 6080.49 |
| 1668038400000 | 6449.3 |
| 1668124800000 | 6628.7 |
| 1668384000000 | 6606.01 |
| 1668470400000 | 6807.48 |
| 1668556800000 | 6650.95 |
| 1668643200000 | 6629.97 |
| 1668729600000 | 6574.94 |
| 1668988800000 | 6536.01 |
| 1669075200000 | 6581.28 |
| 1669161600000 | 6608.29 |
| 1669248000000 | 6607.15 |
| 1669334400000 | 6526.37 |
| 1669593600000 | 6409.5 |
| 1669680000000 | 6449.71 |
| 1669766400000 | 6780.44 |
| 1669852800000 | 6764.99 |
| 1669939200000 | 6752.63 |
| 1670198400000 | 6677.36 |
| 1670284800000 | 6515.34 |
| 1670371200000 | 6455.14 |
| 1670457600000 | 6577.03 |
| 1670544000000 | 6597.84 |
| 1670803200000 | 6655.38 |
| 1670889600000 | 6689.65 |
| 1670976000000 | 6659.05 |
| 1671062400000 | 6392.75 |
| 1671148800000 | 6369.97 |
| 1671408000000 | 6296.94 |
| 1671494400000 | 6256.56 |
| 1671580800000 | 6383.04 |
| 1671667200000 | 6315.91 |
| 1671753600000 | 6281.69 |
| 1672012800000 | 6280.62 |
| 1672099200000 | 6170.21 |
| 1672185600000 | 6132.66 |
| 1672272000000 | 6269.54 |
| 1672358400000 | 6274.33 |
| 1672617600000 | 6276.42 |
| 1672704000000 | 6355.06 |
| 1672790400000 | 6470.11 |
| 1672876800000 | 6444.48 |
| 1672963200000 | 6509.36 |
| 1673222400000 | 6547.97 |
| 1673308800000 | 6630.33 |
| 1673395200000 | 6689.75 |
| 1673481600000 | 6691.04 |
| 1673568000000 | 6729.41 |
| 1673827200000 | 6719.92 |
| 1673913600000 | 6755.63 |
| 1674000000000 | 6723.5 |
| 1674086400000 | 6668.47 |
| 1674172800000 | 6842.33 |
| 1674432000000 | 7014.77 |
| 1674518400000 | 7012.01 |
| 1674604800000 | 6989.77 |
| 1674691200000 | 7161.58 |
| 1674777600000 | 7258.08 |
| 1675036800000 | 7047.59 |
| 1675123200000 | 7129.29 |
| 1675209600000 | 7275.65 |
| 1675296000000 | 7592.39 |
| 1675382400000 | 7550.43 |
| 1675641600000 | 7516.2 |
| 1675728000000 | 7694.67 |
| 1675814400000 | 7556.24 |
| 1675900800000 | 7519.32 |
| 1675987200000 | 7420.63 |
| 1676246400000 | 7495.76 |
| 1676332800000 | 7571.47 |
| 1676419200000 | 7661.87 |
| 1676505600000 | 7544.06 |
| 1676592000000 | 7449.18 |
| 1676851200000 | 7453.83 |
| 1676937600000 | 7276.31 |
| 1677024000000 | 7287.34 |
| 1677110400000 | 7432.38 |
| 1677196800000 | 7287.21 |
| 1677456000000 | 7274.1 |
| 1677542400000 | 7273.4 |
| 1677628800000 | 7236.36 |
| 1677715200000 | 7338.45 |
| 1677801600000 | 7519.33 |
| 1678060800000 | 7456.45 |
| 1678147200000 | 7458.12 |
| 1678233600000 | 7502.3 |
| 1678320000000 | 7336.72 |
| 1678406400000 | 7125.23 |
| 1678665600000 | 7154.18 |
| 1678752000000 | 7304.52 |
| 1678838400000 | 7476.63 |
| 1678924800000 | 7609.63 |
| 1679011200000 | 7569.44 |
| 1679270400000 | 7523.08 |
| 1679356800000 | 7601.8 |
| 1679443200000 | 7517 |
| 1679529600000 | 7677.13 |
| 1679616000000 | 7801.52 |
| 1679875200000 | 7721.81 |
| 1679961600000 | 7654.57 |
| 1680048000000 | 7781.93 |
| 1680134400000 | 7797.65 |
| 1680220800000 | 7944.3 |
| 1680480000000 | 7936.06 |
| 1680566400000 | 7872.38 |
| 1680652800000 | 7810.74 |
| 1680739200000 | 7808.84 |
| 1680825600000 | 7804.67 |
| 1681084800000 | 7876.52 |
| 1681171200000 | 7783.16 |
| 1681257600000 | 7641.88 |
| 1681344000000 | 7721.68 |
| 1681430400000 | 7741.26 |
| 1681689600000 | 7779.65 |
| 1681776000000 | 7768.93 |
| 1681862400000 | 7715.4 |
| 1681948800000 | 7660.16 |
| 1682035200000 | 7627.36 |
| 1682294400000 | 7585.34 |
| 1682380800000 | 7476.85 |
| 1682467200000 | 7403.62 |
| 1682553600000 | 7583.63 |
| 1682640000000 | 7599.29 |
| 1682899200000 | 7652.33 |
| 1682985600000 | 7569.23 |
| 1683072000000 | 7434.04 |
| 1683158400000 | 7426.76 |
| 1683244800000 | 7558.13 |
| 1683504000000 | 7601.12 |
| 1683590400000 | 7582.97 |
| 1683676800000 | 7636.38 |
| 1683763200000 | 7677.25 |
| 1683849600000 | 7667.78 |
| 1684108800000 | 7768.19 |
| 1684195200000 | 7774.31 |
| 1684281600000 | 7903.32 |
| 1684368000000 | 8137.86 |
| 1684454400000 | 8086.71 |
| 1684713600000 | 8131.48 |
| 1684800000000 | 8048.33 |
| 1684886400000 | 8037.21 |
| 1684972800000 | 8278.87 |
| 1685059200000 | 8512.86 |
| 1685318400000 | 8502.93 |
| 1685404800000 | 8599.21 |
| 1685491200000 | 8566.25 |
| 1685577600000 | 8667.49 |
| 1685664000000 | 8729.13 |
| 1685923200000 | 8747.53 |
| 1686009600000 | 8765.6 |
| 1686096000000 | 8619.94 |
| 1686182400000 | 8657.14 |
| 1686268800000 | 8757.89 |
| 1686528000000 | 8901.63 |
| 1686614400000 | 8978.62 |
| 1686700800000 | 9002.18 |
| 1686787200000 | 9043.47 |
| 1686873600000 | 8998.35 |
| 1687132800000 | 8990 |
| 1687219200000 | 8964.1 |
| 1687305600000 | 8755.21 |
| 1687392000000 | 8784.41 |
| 1687478400000 | 8787.67 |
| 1687737600000 | 8694.85 |
| 1687824000000 | 8828.66 |
| 1687910400000 | 8884.37 |
| 1687996800000 | 8857.54 |
| 1688083200000 | 8946.52 |
| 1688342400000 | 8975.5 |
| 1688428800000 | 8989.08 |
| 1688515200000 | 8980.57 |
| 1688601600000 | 8869.7099 |
| 1688688000000 | 8793.39 |
| 1688947200000 | 8826.65 |
| 1689033600000 | 8969.36 |
| 1689120000000 | 9010.7 |
| 1689206400000 | 9124.33 |
| 1689292800000 | 9062.05 |
| 1689552000000 | 9176.1299 |
| 1689638400000 | 9217.1 |
| 1689724800000 | 9251.16 |
| 1689811200000 | 9013.82 |
| 1689897600000 | 8966.49 |
| 1690156800000 | 8970.28 |
| 1690243200000 | 9054.98 |
| 1690329600000 | 9004.43 |
| 1690416000000 | 9110.9 |
| 1690502400000 | 9238.54 |
| 1690761600000 | 9321.98 |
| 1690848000000 | 9371.27 |
| 1690934400000 | 9130.67 |
| 1691020800000 | 9059.32 |
| 1691107200000 | 8954.3799 |
| 1691366400000 | 9003.19 |
| 1691452800000 | 8933.34 |
| 1691539200000 | 8767.47 |
| 1691625600000 | 8726.99 |
| 1691712000000 | 8650.61 |
| 1691971200000 | 8810.16 |
| 1692057600000 | 8714.29 |
| 1692144000000 | 8632.61 |
| 1692230400000 | 8521.45 |
| 1692316800000 | 8515.42 |
| 1692576000000 | 8624.17 |
| 1692662400000 | 8650.97 |
| 1692748800000 | 8811.97 |
| 1692835200000 | 8699.15 |
| 1692921600000 | 8761.83 |
| 1693180800000 | 8817.97 |
| 1693267200000 | 8977.91 |
| 1693353600000 | 8947.64 |
| 1693440000000 | 9036.19 |
| 1693526400000 | 9138.02 |
| 1693785600000 | 9172.42 |
| 1693872000000 | 9255.7 |
| 1693958400000 | 9170.62 |
| 1694044800000 | 9081 |
| 1694131200000 | 9037.15 |
| 1694390400000 | 9086.03 |
| 1694476800000 | 9013.02 |
| 1694563200000 | 8961.93 |
| 1694649600000 | 9065.06 |
| 1694736000000 | 8939.56 |
| 1694995200000 | 8916.03 |
| 1695081600000 | 8895.55 |
| 1695168000000 | 8755.56 |
| 1695254400000 | 8618.57 |
| 1695340800000 | 8677.33 |
| 1695600000000 | 8768.7 |
| 1695686400000 | 8658.47 |
| 1695772800000 | 8728.68 |
| 1695859200000 | 8751.97 |
| 1695945600000 | 8794.5 |
| 1696204800000 | 8929.61 |
| 1696291200000 | 8804.9599 |
| 1696377600000 | 8856.44 |
| 1696464000000 | 8827.2 |
| 1696550400000 | 8992 |
| 1696809600000 | 9021.28 |
| 1696896000000 | 9046.42 |
| 1696982400000 | 9091.8799 |
| 1697068800000 | 9149.77 |
| 1697155200000 | 9003.97 |
| 1697414400000 | 9030.77 |
| 1697500800000 | 9004.8799 |
| 1697587200000 | 8886.4 |
| 1697673600000 | 8900.37 |
| 1697760000000 | 8767.73 |
| 1698019200000 | 8765.1 |
| 1698105600000 | 8879.99 |
| 1698192000000 | 8698.74 |
| 1698278400000 | 8562.07 |
| 1698364800000 | 8577.98 |
| 1698624000000 | 8684.23 |
| 1698710400000 | 8759.09 |
| STOXX World AC NexGen Media | STOXX World AC All Cap | |
|---|---|---|
| 2016 | 25.05978702802 | 11.292535498396 |
| 2017 | 32.263437022708 | 8.9209069816246 |
| 2018 | 1.5352788460565 | -5.775568787495 |
| 2019 | 46.72836368988 | 28.605949365551 |
| 2020 | 56.453862319814 | 7.1046028777334 |
| 2021 | 20.032868706196 | 26.162995686887 |
| 2022 | -35.301711826255 | -13.658375359717 |
| 2023 | 60.483880326225 | 14.119904452355 |
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 | 8.433% |
| ADOBE | Technology | USA | 8.393% |
| Apple Inc. | Technology | USA | 8.236% |
| Netflix Inc. | Media | USA | 8.234% |
| NVIDIA Corp. | Technology | USA | 7.787% |
| Qualcomm Inc. | Technology | USA | 5.252% |
| ADVANCED MICRO DEVICES | Technology | USA | 4.922% |
| Samsung Electronics Co Ltd | Telecommunications | South Korea | 4.635% |
| TENCENT HOLDINGS | Technology | China | 4.420% |
| Nintendo Co. Ltd. | Consumer Products and Services | Japan | 2.934% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of November 30, 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.