Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
THEME INDICES
STOXX World AC NexGen Media
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 (USD bn) | Components (USD bn) | Component weight (%) | Turnover (%) | |||||
---|---|---|---|---|---|---|---|---|---|
Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
STOXX World AC NexGen Media | N/A | 114.9 | 1.3 | 0.2 | 9.8 | 0.0 | 8.6 | 0.0 | 36.7 |
STOXX World AC All Cap | 116,149.8 | 88,279.3 | 6.1 | 0.4 | 3,434.8 | 0.0 | 3.9 | 0.0 | 3.2 |
Supersector weighting (top 10)
Technology | 61.0 |
---|---|
Media | 16.0 |
Consumer Products and Services | 15.3 |
Travel and Leisure | 4.9 |
Telecommunications | 2.9 |
Country weighting
USA | 77.1 |
---|---|
Japan | 6.3 |
Taiwan | 4.5 |
China | 2.9 |
Hong Kong | 2.2 |
France | 1.7 |
Australia | 1.7 |
Sweden | 1.4 |
South Korea | 1.0 |
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 | 0.4 | 27.6 | 53.0 | 28.1 | 175.8 | N/A | N/A | 52.7 | 8.6 | 22.4 |
STOXX World AC All Cap | -2.3 | 15.1 | 32.3 | 14.3 | 64.8 | N/A | N/A | 32.1 | 4.5 | 10.5 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
STOXX World AC NexGen Media | N/A | N/A | 17.9 | 25.6 | 26.2 | N/A | N/A | 2.2 | 0.2 | 0.7 |
STOXX World AC All Cap | N/A | N/A | 10.5 | 14.5 | 17.3 | N/A | N/A | 2.6 | 0.2 | 0.5 |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
STOXX World AC NexGen Media | 0.8 | 0.8 | 0.8 | 0.9 | 0.8 | 8.9 | 11.3 | 10.9 | 15.2 | 15.6 |
Index to benchmark | Beta | Annualized information ratio | ||||||||
STOXX World AC NexGen Media | 1.3 | 1.5 | 1.4 | 1.5 | 1.2 | 3.5 | 1.1 | 1.4 | 0.3 | 0.7 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(USD, Net Return), all data as of October 31, 2024
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 | 58.9 | 30.8 | 36.1 | 36.1 | 7.5 | 0.8 | 5.8 | 34.4 |
STOXX World AC All Cap | -0.7 | 20.0 | 20.4 | 20.4 | 3.0 | 2.0 | 1.8 | 17.6 |
Performance and annual returns
STOXX World AC NexGen Media | |
---|---|
1371772800000 | 1000 |
1372032000000 | 983.06 |
1372118400000 | 992.48 |
1372204800000 | 997.7 |
1372291200000 | 1004.45 |
1372377600000 | 1010.05 |
1372636800000 | 1021.62 |
1372723200000 | 1016.92 |
1372809600000 | 1018.38 |
1372896000000 | 1017.53 |
1372982400000 | 1026.02 |
1373241600000 | 1026.45 |
1373328000000 | 1040.3 |
1373414400000 | 1045.75 |
1373500800000 | 1061.07 |
1373587200000 | 1065.9 |
1373846400000 | 1067.47 |
1373932800000 | 1077.11 |
1374019200000 | 1090.08 |
1374105600000 | 1088.77 |
1374192000000 | 1082.53 |
1374451200000 | 1088.67 |
1374537600000 | 1080.91 |
1374624000000 | 1085.28 |
1374710400000 | 1109.24 |
1374796800000 | 1118.74 |
1375056000000 | 1120.38 |
1375142400000 | 1132.85 |
1375228800000 | 1125.39 |
1375315200000 | 1142.28 |
1375401600000 | 1149.58 |
1375660800000 | 1153.31 |
1375747200000 | 1150.05 |
1375833600000 | 1145.66 |
1375920000000 | 1149.66 |
1376006400000 | 1148.45 |
1376265600000 | 1149.57 |
1376352000000 | 1154.35 |
1376438400000 | 1156.36 |
1376524800000 | 1146.15 |
1376611200000 | 1148.14 |
1376870400000 | 1144.57 |
1376956800000 | 1148.75 |
1377043200000 | 1145.91 |
1377129600000 | 1155.41 |
1377216000000 | 1168.3 |
1377475200000 | 1172.27 |
1377561600000 | 1149.66 |
1377648000000 | 1153 |
1377734400000 | 1160.69 |
1377820800000 | 1146.02 |
1378080000000 | 1146.62 |
1378166400000 | 1160.76 |
1378252800000 | 1171.71 |
1378339200000 | 1175.86 |
1378425600000 | 1175.51 |
1378684800000 | 1180.15 |
1378771200000 | 1189.11 |
1378857600000 | 1189.22 |
1378944000000 | 1184.7 |
1379030400000 | 1185.13 |
1379289600000 | 1181.51 |
1379376000000 | 1195.39 |
1379462400000 | 1209.99 |
1379548800000 | 1216.11 |
1379635200000 | 1221.35 |
1379894400000 | 1219.83 |
1379980800000 | 1225.67 |
1380067200000 | 1228.38 |
1380153600000 | 1233.96 |
1380240000000 | 1224.56 |
1380499200000 | 1214.42 |
1380585600000 | 1228.54 |
1380672000000 | 1225.77 |
1380758400000 | 1212.05 |
1380844800000 | 1227.18 |
1381104000000 | 1212.79 |
1381190400000 | 1186.83 |
1381276800000 | 1182.51 |
1381363200000 | 1211.58 |
1381449600000 | 1216.53 |
1381708800000 | 1227.95 |
1381795200000 | 1222.67 |
1381881600000 | 1230.9 |
1381968000000 | 1240.26 |
1382054400000 | 1249.19 |
1382313600000 | 1258.75 |
1382400000000 | 1252.48 |
1382486400000 | 1242.69 |
1382572800000 | 1251.59 |
1382659200000 | 1245.5 |
1382918400000 | 1245.91 |
1383004800000 | 1246.03 |
1383091200000 | 1242.44 |
1383177600000 | 1241.22 |
1383264000000 | 1244.2 |
1383523200000 | 1247.67 |
1383609600000 | 1251.77 |
1383696000000 | 1256.24 |
1383782400000 | 1227.63 |
1383868800000 | 1246.05 |
1384128000000 | 1253.04 |
1384214400000 | 1259.6 |
1384300800000 | 1273.78 |
1384387200000 | 1278.85 |
1384473600000 | 1285.36 |
1384732800000 | 1270.53 |
1384819200000 | 1257.77 |
1384905600000 | 1254.8 |
1384992000000 | 1267.94 |
1385078400000 | 1274.5 |
1385337600000 | 1276.07 |
1385424000000 | 1278.49 |
1385510400000 | 1281.7 |
1385596800000 | 1280.78 |
1385683200000 | 1288.23 |
1385942400000 | 1286.95 |
1386028800000 | 1281.89 |
1386115200000 | 1286.71 |
1386201600000 | 1279.58 |
1386288000000 | 1284.93 |
1386547200000 | 1289.39 |
1386633600000 | 1295.09 |
1386720000000 | 1279.52 |
1386806400000 | 1278.06 |
1386892800000 | 1298.61 |
1387152000000 | 1296.44 |
1387238400000 | 1302.84 |
1387324800000 | 1316.72 |
1387411200000 | 1315.1 |
1387497600000 | 1326.88 |
1387756800000 | 1344.98 |
1387843200000 | 1348.35 |
1387929600000 | 1347.96 |
1388016000000 | 1344.86 |
1388102400000 | 1336.37 |
1388361600000 | 1333.98 |
1388448000000 | 1343.1 |
1388620800000 | 1334.72 |
1388707200000 | 1330.68 |
1388966400000 | 1331.33 |
1389052800000 | 1343.61 |
1389139200000 | 1360.62 |
1389225600000 | 1349.75 |
1389312000000 | 1360.12 |
1389571200000 | 1347.12 |
1389657600000 | 1359.06 |
1389744000000 | 1369.81 |
1389830400000 | 1366.67 |
1389916800000 | 1360.66 |
1390176000000 | 1354.13 |
1390262400000 | 1360.55 |
1390348800000 | 1364.16 |
1390435200000 | 1365.37 |
1390521600000 | 1333.63 |
1390780800000 | 1319.23 |
1390867200000 | 1322.91 |
1390953600000 | 1315.63 |
1391040000000 | 1334.36 |
1391126400000 | 1335.48 |
1391385600000 | 1312.24 |
1391472000000 | 1305.67 |
1391558400000 | 1303.73 |
1391644800000 | 1312.55 |
1391731200000 | 1341.1 |
1391990400000 | 1349 |
1392076800000 | 1361.21 |
1392163200000 | 1368.48 |
1392249600000 | 1386.15 |
1392336000000 | 1390.58 |
1392595200000 | 1390.13 |
1392681600000 | 1405.66 |
1392768000000 | 1400.11 |
1392854400000 | 1404.04 |
1392940800000 | 1402.71 |
1393200000000 | 1414.21 |
1393286400000 | 1411.15 |
1393372800000 | 1412.15 |
1393459200000 | 1418.95 |
1393545600000 | 1411.56 |
1393804800000 | 1400.11 |
1393891200000 | 1424.56 |
1393977600000 | 1432.68 |
1394064000000 | 1435.68 |
1394150400000 | 1433.81 |
1394409600000 | 1429.73 |
1394496000000 | 1424.76 |
1394582400000 | 1426.66 |
1394668800000 | 1406.41 |
1394755200000 | 1397.67 |
1395014400000 | 1406.05 |
1395100800000 | 1415.76 |
1395187200000 | 1406.21 |
1395273600000 | 1403.04 |
1395360000000 | 1393.48 |
1395619200000 | 1375.36 |
1395705600000 | 1374.9 |
1395792000000 | 1353.04 |
1395878400000 | 1351.91 |
1395964800000 | 1355.11 |
1396224000000 | 1364.71 |
1396310400000 | 1385.1 |
1396396800000 | 1382.84 |
1396483200000 | 1362.71 |
1396569600000 | 1334.33 |
1396828800000 | 1319.16 |
1396915200000 | 1329.3 |
1397001600000 | 1348.9 |
1397088000000 | 1317.88 |
1397174400000 | 1300.64 |
1397433600000 | 1309.58 |
1397520000000 | 1310.22 |
1397606400000 | 1324.58 |
1397692800000 | 1337.75 |
1397779200000 | 1337.77 |
1398038400000 | 1346.74 |
1398124800000 | 1358.91 |
1398211200000 | 1342.98 |
1398297600000 | 1338.86 |
1398384000000 | 1316.34 |
1398643200000 | 1307.38 |
1398729600000 | 1318.15 |
1398816000000 | 1325.57 |
1398902400000 | 1334.54 |
1398988800000 | 1332.38 |
1399248000000 | 1335.85 |
1399334400000 | 1314.61 |
1399420800000 | 1321.98 |
1399507200000 | 1321.02 |
1399593600000 | 1325.68 |
1399852800000 | 1351.73 |
1399939200000 | 1352.8 |
1400025600000 | 1345.11 |
1400112000000 | 1334.51 |
1400198400000 | 1347.65 |
1400457600000 | 1365.52 |
1400544000000 | 1362.31 |
1400630400000 | 1376.26 |
1400716800000 | 1382.31 |
1400803200000 | 1399.32 |
1401062400000 | 1402.19 |
1401148800000 | 1413.48 |
1401235200000 | 1413.84 |
1401321600000 | 1424.24 |
1401408000000 | 1420.44 |
1401667200000 | 1416.32 |
1401753600000 | 1419.57 |
1401840000000 | 1422.38 |
1401926400000 | 1428.1 |
1402012800000 | 1434.43 |
1402272000000 | 1445.15 |
1402358400000 | 1452.7 |
1402444800000 | 1463.73 |
1402531200000 | 1450.57 |
1402617600000 | 1462.39 |
1402876800000 | 1465.45 |
1402963200000 | 1479.65 |
1403049600000 | 1497.39 |
1403136000000 | 1493.3 |
1403222400000 | 1490.18 |
1403481600000 | 1493.12 |
1403568000000 | 1490.13 |
1403654400000 | 1492.49 |
1403740800000 | 1493.26 |
1403827200000 | 1494.33 |
1404086400000 | 1502.58 |
1404172800000 | 1517.65 |
1404259200000 | 1518.63 |
1404345600000 | 1527.76 |
1404432000000 | 1527.29 |
1404691200000 | 1515.29 |
1404777600000 | 1495.74 |
1404864000000 | 1503.25 |
1404950400000 | 1499.04 |
1405036800000 | 1498.35 |
1405296000000 | 1513.85 |
1405382400000 | 1509.38 |
1405468800000 | 1509.67 |
1405555200000 | 1495.93 |
1405641600000 | 1515.86 |
1405900800000 | 1516.07 |
1405987200000 | 1523.87 |
1406073600000 | 1521.95 |
1406160000000 | 1531.09 |
1406246400000 | 1528.11 |
1406505600000 | 1522.85 |
1406592000000 | 1516.8 |
1406678400000 | 1523.45 |
1406764800000 | 1482.45 |
1406851200000 | 1475.15 |
1407110400000 | 1484.49 |
1407196800000 | 1480.07 |
1407283200000 | 1480.09 |
1407369600000 | 1475.16 |
1407456000000 | 1481.77 |
1407715200000 | 1495.94 |
1407801600000 | 1494.67 |
1407888000000 | 1510.36 |
1407974400000 | 1515.92 |
1408060800000 | 1514.58 |
1408320000000 | 1529.74 |
1408406400000 | 1538.32 |
1408492800000 | 1537.2 |
1408579200000 | 1536.55 |
1408665600000 | 1537.98 |
1408924800000 | 1535.75 |
1409011200000 | 1538.47 |
1409097600000 | 1536.88 |
1409184000000 | 1533.95 |
1409270400000 | 1544.22 |
1409529600000 | 1544.25 |
1409616000000 | 1546.74 |
1409702400000 | 1538.77 |
1409788800000 | 1534.56 |
1409875200000 | 1542.43 |
1410134400000 | 1542.73 |
1410220800000 | 1530.74 |
1410307200000 | 1539.42 |
1410393600000 | 1542.5 |
1410480000000 | 1530.97 |
1410739200000 | 1511.55 |
1410825600000 | 1520.38 |
1410912000000 | 1515.58 |
1410998400000 | 1521.84 |
1411084800000 | 1517.3 |
1411344000000 | 1505.27 |
1411430400000 | 1503.11 |
1411516800000 | 1506.5 |
1411603200000 | 1481.56 |
1411689600000 | 1495.75 |
1411948800000 | 1494.29 |
1412035200000 | 1490.2 |
1412121600000 | 1465.5 |
1412208000000 | 1469.54 |
1412294400000 | 1479.84 |
1412553600000 | 1477.93 |
1412640000000 | 1458.13 |
1412726400000 | 1474.19 |
1412812800000 | 1452.78 |
1412899200000 | 1411.53 |
1413158400000 | 1394.95 |
1413244800000 | 1395.92 |
1413331200000 | 1401.58 |
1413417600000 | 1383.51 |
1413504000000 | 1397.49 |
1413763200000 | 1418.91 |
1413849600000 | 1442.22 |
1413936000000 | 1435.36 |
1414022400000 | 1453.14 |
1414108800000 | 1456.66 |
1414368000000 | 1457.02 |
1414454400000 | 1476.67 |
1414540800000 | 1473.89 |
1414627200000 | 1482.37 |
1414713600000 | 1510.1 |
1414972800000 | 1506.17 |
1415059200000 | 1504.41 |
1415145600000 | 1502.86 |
1415232000000 | 1493.58 |
1415318400000 | 1488.77 |
1415577600000 | 1502.07 |
1415664000000 | 1499.4 |
1415750400000 | 1503.04 |
1415836800000 | 1502.1 |
1415923200000 | 1509.83 |
1416182400000 | 1498.68 |
1416268800000 | 1511.98 |
1416355200000 | 1497.63 |
1416441600000 | 1502.72 |
1416528000000 | 1517.15 |
1416787200000 | 1523.14 |
1416873600000 | 1525.86 |
1416960000000 | 1538.56 |
1417046400000 | 1544.67 |
1417132800000 | 1550.43 |
1417392000000 | 1529.51 |
1417478400000 | 1536.08 |
1417564800000 | 1550.46 |
1417651200000 | 1545.11 |
1417737600000 | 1547.59 |
1417996800000 | 1530.47 |
1418083200000 | 1536.88 |
1418169600000 | 1512.24 |
1418256000000 | 1514.32 |
1418342400000 | 1511.62 |
1418601600000 | 1497.66 |
1418688000000 | 1481.18 |
1418774400000 | 1500.68 |
1418860800000 | 1522.18 |
1418947200000 | 1532.91 |
1419206400000 | 1547.15 |
1419292800000 | 1543.92 |
1419379200000 | 1547.15 |
1419465600000 | 1547.16 |
1419552000000 | 1554.82 |
1419811200000 | 1545.79 |
1419897600000 | 1537.89 |
1419984000000 | 1526.86 |
1420156800000 | 1523.63 |
1420416000000 | 1502.53 |
1420502400000 | 1478.75 |
1420588800000 | 1486.24 |
1420675200000 | 1516.56 |
1420761600000 | 1508.08 |
1421020800000 | 1496.19 |
1421107200000 | 1493.27 |
1421193600000 | 1498.73 |
1421280000000 | 1474.78 |
1421366400000 | 1494.03 |
1421625600000 | 1498.81 |
1421712000000 | 1508.55 |
1421798400000 | 1527.04 |
1421884800000 | 1549.35 |
1421971200000 | 1560.88 |
1422230400000 | 1563.57 |
1422316800000 | 1545.53 |
1422403200000 | 1544.8 |
1422489600000 | 1536.64 |
1422576000000 | 1522.61 |
1422835200000 | 1533.87 |
1422921600000 | 1553.25 |
1423008000000 | 1559.99 |
1423094400000 | 1569.41 |
1423180800000 | 1560.79 |
1423440000000 | 1559.85 |
1423526400000 | 1578.7 |
1423612800000 | 1582.34 |
1423699200000 | 1596.91 |
1423785600000 | 1613.1 |
1424044800000 | 1612.65 |
1424131200000 | 1618.74 |
1424217600000 | 1623.43 |
1424304000000 | 1630.77 |
1424390400000 | 1643.75 |
1424649600000 | 1638.69 |
1424736000000 | 1642.07 |
1424822400000 | 1645.19 |
1424908800000 | 1652.41 |
1424995200000 | 1652.15 |
1425254400000 | 1664.97 |
1425340800000 | 1652.99 |
1425427200000 | 1649.89 |
1425513600000 | 1654.68 |
1425600000000 | 1644.02 |
1425859200000 | 1638.2 |
1425945600000 | 1609.2 |
1426032000000 | 1606 |
1426118400000 | 1614.94 |
1426204800000 | 1612.67 |
1426464000000 | 1621.51 |
1426550400000 | 1628.63 |
1426636800000 | 1654.96 |
1426723200000 | 1665.73 |
1426809600000 | 1663.64 |
1427068800000 | 1668.09 |
1427155200000 | 1667.62 |
1427241600000 | 1635.6 |
1427328000000 | 1622.6 |
1427414400000 | 1629.98 |
1427673600000 | 1641.72 |
1427760000000 | 1632.03 |
1427846400000 | 1627.45 |
1427932800000 | 1631.97 |
1428019200000 | 1635.12 |
1428278400000 | 1652.42 |
1428364800000 | 1652.79 |
1428451200000 | 1664.64 |
1428537600000 | 1676.48 |
1428624000000 | 1685.22 |
1428883200000 | 1686.89 |
1428969600000 | 1687.43 |
1429056000000 | 1685.64 |
1429142400000 | 1706.47 |
1429228800000 | 1682.9 |
1429488000000 | 1695.49 |
1429574400000 | 1704.27 |
1429660800000 | 1719.75 |
1429747200000 | 1722.81 |
1429833600000 | 1718.06 |
1430092800000 | 1719.17 |
1430179200000 | 1712.4 |
1430265600000 | 1706.4 |
1430352000000 | 1682.66 |
1430438400000 | 1694.75 |
1430697600000 | 1693.12 |
1430784000000 | 1677.14 |
1430870400000 | 1670.76 |
1430956800000 | 1676.46 |
1431043200000 | 1693.84 |
1431302400000 | 1693.42 |
1431388800000 | 1687.18 |
1431475200000 | 1701.4 |
1431561600000 | 1729.43 |
1431648000000 | 1729.45 |
1431907200000 | 1729 |
1431993600000 | 1724.94 |
1432080000000 | 1725.03 |
1432166400000 | 1731.14 |
1432252800000 | 1727.16 |
1432512000000 | 1727.14 |
1432598400000 | 1708.21 |
1432684800000 | 1722.18 |
1432771200000 | 1716.19 |
1432857600000 | 1703.82 |
1433116800000 | 1708.06 |
1433203200000 | 1704.8 |
1433289600000 | 1711.89 |
1433376000000 | 1706.24 |
1433462400000 | 1705.48 |
1433721600000 | 1680.6 |
1433808000000 | 1673.9 |
1433894400000 | 1691.7 |
1433980800000 | 1687.23 |
1434067200000 | 1683.63 |
1434326400000 | 1666.7 |
1434412800000 | 1672.22 |
1434499200000 | 1671.28 |
1434585600000 | 1688.16 |
1434672000000 | 1684.26 |
1434931200000 | 1703.2 |
1435017600000 | 1715.04 |
1435104000000 | 1705.73 |
1435190400000 | 1699.06 |
1435276800000 | 1688.31 |
1435536000000 | 1650.26 |
1435622400000 | 1655.29 |
1435708800000 | 1670.57 |
1435795200000 | 1669.62 |
1435881600000 | 1664.4 |
1436140800000 | 1649.95 |
1436227200000 | 1651.89 |
1436313600000 | 1631.15 |
1436400000000 | 1641.63 |
1436486400000 | 1662.21 |
1436745600000 | 1688.53 |
1436832000000 | 1684.99 |
1436918400000 | 1681.07 |
1437004800000 | 1724.69 |
1437091200000 | 1731.21 |
1437350400000 | 1731.5 |
1437436800000 | 1735.48 |
1437523200000 | 1716.72 |
1437609600000 | 1707.27 |
1437696000000 | 1707.26 |
1437955200000 | 1681.51 |
1438041600000 | 1694.35 |
1438128000000 | 1692.38 |
1438214400000 | 1698.86 |
1438300800000 | 1692.24 |
1438560000000 | 1683.1 |
1438646400000 | 1694.61 |
1438732800000 | 1713.37 |
1438819200000 | 1698.79 |
1438905600000 | 1703 |
1439164800000 | 1727.1 |
1439251200000 | 1713.75 |
1439337600000 | 1710.71 |
1439424000000 | 1708.12 |
1439510400000 | 1714.45 |
1439769600000 | 1719.23 |
1439856000000 | 1713.41 |
1439942400000 | 1702.26 |
1440028800000 | 1649.42 |
1440115200000 | 1577.83 |
1440374400000 | 1513.38 |
1440460800000 | 1515.21 |
1440547200000 | 1578.57 |
1440633600000 | 1611.4 |
1440720000000 | 1628.48 |
1440979200000 | 1616.25 |
1441065600000 | 1565.44 |
1441152000000 | 1584.77 |
1441238400000 | 1580.09 |
1441324800000 | 1564.06 |
1441584000000 | 1561.95 |
1441670400000 | 1579.92 |
1441756800000 | 1588.88 |
1441843200000 | 1598.86 |
1441929600000 | 1598.45 |
1442188800000 | 1594.98 |
1442275200000 | 1608.48 |
1442361600000 | 1627.82 |
1442448000000 | 1626.65 |
1442534400000 | 1625.48 |
1442793600000 | 1624.84 |
1442880000000 | 1606.09 |
1442966400000 | 1603.56 |
1443052800000 | 1605.68 |
1443139200000 | 1598.48 |
1443398400000 | 1569.7 |
1443484800000 | 1549.81 |
1443571200000 | 1593.76 |
1443657600000 | 1594.97 |
1443744000000 | 1613.59 |
1444003200000 | 1647.29 |
1444089600000 | 1645.09 |
1444176000000 | 1659.95 |
1444262400000 | 1678.03 |
1444348800000 | 1694.09 |
1444608000000 | 1697.59 |
1444694400000 | 1693.24 |
1444780800000 | 1697.05 |
1444867200000 | 1713.26 |
1444953600000 | 1725.35 |
1445212800000 | 1730.46 |
1445299200000 | 1725.25 |
1445385600000 | 1715.76 |
1445472000000 | 1734.49 |
1445558400000 | 1753.55 |
1445817600000 | 1755.82 |
1445904000000 | 1752.88 |
1445990400000 | 1773.32 |
1446076800000 | 1756.7 |
1446163200000 | 1751.67 |
1446422400000 | 1767.64 |
1446508800000 | 1772.7 |
1446595200000 | 1785.62 |
1446681600000 | 1773.57 |
1446768000000 | 1778.97 |
1447027200000 | 1759.67 |
1447113600000 | 1746.87 |
1447200000000 | 1753.53 |
1447286400000 | 1742.84 |
1447372800000 | 1710.95 |
1447632000000 | 1720.82 |
1447718400000 | 1734.71 |
1447804800000 | 1743.85 |
1447891200000 | 1758.99 |
1447977600000 | 1780.78 |
1448236800000 | 1767.98 |
1448323200000 | 1766.56 |
1448409600000 | 1775.03 |
1448496000000 | 1780.7 |
1448582400000 | 1776.35 |
1448841600000 | 1764.48 |
1448928000000 | 1791.99 |
1449014400000 | 1791.22 |
1449100800000 | 1775.08 |
1449187200000 | 1800.78 |
1449446400000 | 1781.43 |
1449532800000 | 1777.36 |
1449619200000 | 1749.69 |
1449705600000 | 1751.86 |
1449792000000 | 1725.02 |
1450051200000 | 1726.62 |
1450137600000 | 1730.67 |
1450224000000 | 1754.31 |
1450310400000 | 1739.88 |
1450396800000 | 1709.36 |
1450656000000 | 1715.6 |
1450742400000 | 1725.06 |
1450828800000 | 1732.54 |
1450915200000 | 1730.7 |
1451001600000 | 1730.99 |
1451260800000 | 1729.1 |
1451347200000 | 1749.51 |
1451433600000 | 1737.43 |
1451520000000 | 1721.6 |
1451865600000 | 1682.33 |
1451952000000 | 1668.11 |
1452038400000 | 1650.75 |
1452124800000 | 1606.44 |
1452211200000 | 1595.73 |
1452470400000 | 1600.07 |
1452556800000 | 1606.24 |
1452643200000 | 1567.54 |
1452729600000 | 1577.37 |
1452816000000 | 1543.81 |
1453075200000 | 1541.38 |
1453161600000 | 1557.46 |
1453248000000 | 1544.41 |
1453334400000 | 1537.64 |
1453420800000 | 1582.52 |
1453680000000 | 1568.31 |
1453766400000 | 1571.53 |
1453852800000 | 1542.3 |
1453939200000 | 1548.68 |
1454025600000 | 1579.5 |
1454284800000 | 1599.85 |
1454371200000 | 1558.87 |
1454457600000 | 1564.05 |
1454544000000 | 1569.31 |
1454630400000 | 1509.97 |
1454889600000 | 1485.42 |
1454976000000 | 1479.78 |
1455062400000 | 1487.61 |
1455148800000 | 1478.55 |
1455235200000 | 1482.64 |
1455494400000 | 1499.3 |
1455580800000 | 1527.63 |
1455667200000 | 1561.81 |
1455753600000 | 1567 |
1455840000000 | 1575.79 |
1456099200000 | 1609.23 |
1456185600000 | 1589.96 |
1456272000000 | 1603.19 |
1456358400000 | 1617.77 |
1456444800000 | 1613.56 |
1456704000000 | 1608.88 |
1456790400000 | 1645.03 |
1456876800000 | 1654.81 |
1456963200000 | 1660.05 |
1457049600000 | 1671.76 |
1457308800000 | 1657.49 |
1457395200000 | 1640.08 |
1457481600000 | 1642.15 |
1457568000000 | 1645.09 |
1457654400000 | 1665.93 |
1457913600000 | 1672.95 |
1458000000000 | 1670.49 |
1458086400000 | 1682.15 |
1458172800000 | 1686.64 |
1458259200000 | 1697.83 |
1458518400000 | 1696.18 |
1458604800000 | 1705.89 |
1458691200000 | 1693.86 |
1458777600000 | 1690.93 |
1458864000000 | 1691 |
1459123200000 | 1692.8 |
1459209600000 | 1717.86 |
1459296000000 | 1729.57 |
1459382400000 | 1728.29 |
1459468800000 | 1724.41 |
1459728000000 | 1728.31 |
1459814400000 | 1707.74 |
1459900800000 | 1723.03 |
1459987200000 | 1709.43 |
1460073600000 | 1706.94 |
1460332800000 | 1705.08 |
1460419200000 | 1716.31 |
1460505600000 | 1743.87 |
1460592000000 | 1752.44 |
1460678400000 | 1752.49 |
1460937600000 | 1748.22 |
1461024000000 | 1734.98 |
1461110400000 | 1743.12 |
1461196800000 | 1737.61 |
1461283200000 | 1724.14 |
1461542400000 | 1720.09 |
1461628800000 | 1720.17 |
1461715200000 | 1698.4 |
1461801600000 | 1682.5 |
1461888000000 | 1670.7 |
1462147200000 | 1683.44 |
1462233600000 | 1672.15 |
1462320000000 | 1664.76 |
1462406400000 | 1658.31 |
1462492800000 | 1674.69 |
1462752000000 | 1671.26 |
1462838400000 | 1682.14 |
1462924800000 | 1687.45 |
1463011200000 | 1679.89 |
1463097600000 | 1688.5 |
1463356800000 | 1708.72 |
1463443200000 | 1702.74 |
1463529600000 | 1710.82 |
1463616000000 | 1701.42 |
1463702400000 | 1716.83 |
1463961600000 | 1726.09 |
1464048000000 | 1749.7 |
1464134400000 | 1761.29 |
1464220800000 | 1772.86 |
1464307200000 | 1782.36 |
1464566400000 | 1781.2 |
1464652800000 | 1784.9 |
1464739200000 | 1782.83 |
1464825600000 | 1786.49 |
1464912000000 | 1784.4 |
1465171200000 | 1788.74 |
1465257600000 | 1795.94 |
1465344000000 | 1795.8 |
1465430400000 | 1798.89 |
1465516800000 | 1765.87 |
1465776000000 | 1743.61 |
1465862400000 | 1747.97 |
1465948800000 | 1755.68 |
1466035200000 | 1756.01 |
1466121600000 | 1745.01 |
1466380800000 | 1767.85 |
1466467200000 | 1771.77 |
1466553600000 | 1759.66 |
1466640000000 | 1787.44 |
1466726400000 | 1713.72 |
1466985600000 | 1678.34 |
1467072000000 | 1711.37 |
1467158400000 | 1748.77 |
1467244800000 | 1778.69 |
1467331200000 | 1788.88 |
1467590400000 | 1788.98 |
1467676800000 | 1782.52 |
1467763200000 | 1775.36 |
1467849600000 | 1792.94 |
1467936000000 | 1825.41 |
1468195200000 | 1862.47 |
1468281600000 | 1883.46 |
1468368000000 | 1873.74 |
1468454400000 | 1903.08 |
1468540800000 | 1913.58 |
1468800000000 | 1927.84 |
1468886400000 | 1926.99 |
1468972800000 | 1917.54 |
1469059200000 | 1915.07 |
1469145600000 | 1922.05 |
1469404800000 | 1901.88 |
1469491200000 | 1916.41 |
1469577600000 | 1915.95 |
1469664000000 | 1913.45 |
1469750400000 | 1922.57 |
1470009600000 | 1930.58 |
1470096000000 | 1912.17 |
1470182400000 | 1916.41 |
1470268800000 | 1928.54 |
1470355200000 | 1951.98 |
1470614400000 | 1952.6 |
1470700800000 | 1969.71 |
1470787200000 | 1971.77 |
1470873600000 | 1982.85 |
1470960000000 | 1982.1 |
1471219200000 | 1994.38 |
1471305600000 | 1981.77 |
1471392000000 | 1985.38 |
1471478400000 | 1994.56 |
1471564800000 | 1992.56 |
1471824000000 | 1991.8 |
1471910400000 | 2003.42 |
1471996800000 | 1984.68 |
1472083200000 | 1986.18 |
1472169600000 | 1994.11 |
1472428800000 | 1996.71 |
1472515200000 | 1992.1 |
1472601600000 | 1992.1 |
1472688000000 | 2006.67 |
1472774400000 | 2018.27 |
1473033600000 | 2020.46 |
1473120000000 | 2044.81 |
1473206400000 | 2049.16 |
1473292800000 | 2060.08 |
1473379200000 | 2002.93 |
1473638400000 | 2013.55 |
1473724800000 | 1998.73 |
1473811200000 | 2010.79 |
1473897600000 | 2043.19 |
1473984000000 | 2047.67 |
1474243200000 | 2054.91 |
1474329600000 | 2058.14 |
1474416000000 | 2081.61 |
1474502400000 | 2094.85 |
1474588800000 | 2094.05 |
1474848000000 | 2080.41 |
1474934400000 | 2106.52 |
1475020800000 | 2109.65 |
1475107200000 | 2111.77 |
1475193600000 | 2122.82 |
1475452800000 | 2129.29 |
1475539200000 | 2124.73 |
1475625600000 | 2140.1 |
1475712000000 | 2128.96 |
1475798400000 | 2125.68 |
1476057600000 | 2120.98 |
1476144000000 | 2077.98 |
1476230400000 | 2075.23 |
1476316800000 | 2068.01 |
1476403200000 | 2073.89 |
1476662400000 | 2065.04 |
1476748800000 | 2112.57 |
1476835200000 | 2122.73 |
1476921600000 | 2133.34 |
1477008000000 | 2137.48 |
1477267200000 | 2153.05 |
1477353600000 | 2136.64 |
1477440000000 | 2127.61 |
1477526400000 | 2120.95 |
1477612800000 | 2123.68 |
1477872000000 | 2120.12 |
1477958400000 | 2098.69 |
1478044800000 | 2082.23 |
1478131200000 | 2067.94 |
1478217600000 | 2062.58 |
1478476800000 | 2095.94 |
1478563200000 | 2100.05 |
1478649600000 | 2072.65 |
1478736000000 | 2034.61 |
1478822400000 | 2059.39 |
1479081600000 | 2019.23 |
1479168000000 | 2040.59 |
1479254400000 | 2064.47 |
1479340800000 | 2083.2 |
1479427200000 | 2078.18 |
1479686400000 | 2091.89 |
1479772800000 | 2097.91 |
1479859200000 | 2092.21 |
1479945600000 | 2090.71 |
1480032000000 | 2094.5 |
1480291200000 | 2097.44 |
1480377600000 | 2100.67 |
1480464000000 | 2087.19 |
1480550400000 | 2041.58 |
1480636800000 | 2052.29 |
1480896000000 | 2067.65 |
1480982400000 | 2092.5 |
1481068800000 | 2121.44 |
1481155200000 | 2126.31 |
1481241600000 | 2129.62 |
1481500800000 | 2112.49 |
1481587200000 | 2133.04 |
1481673600000 | 2126.18 |
1481760000000 | 2124.76 |
1481846400000 | 2112.21 |
1482105600000 | 2114.08 |
1482192000000 | 2121.62 |
1482278400000 | 2121.12 |
1482364800000 | 2104.55 |
1482451200000 | 2112.2 |
1482710400000 | 2118.35 |
1482796800000 | 2136.91 |
1482883200000 | 2107.96 |
1482969600000 | 2113.55 |
1483056000000 | 2092.29 |
1483315200000 | 2093.39 |
1483401600000 | 2099.9 |
1483488000000 | 2120.66 |
1483574400000 | 2132.83 |
1483660800000 | 2145.69 |
1483920000000 | 2162.99 |
1484006400000 | 2166.96 |
1484092800000 | 2179.13 |
1484179200000 | 2184.4 |
1484265600000 | 2185.72 |
1484524800000 | 2177.8 |
1484611200000 | 2168.67 |
1484697600000 | 2176.4 |
1484784000000 | 2181.19 |
1484870400000 | 2181.68 |
1485129600000 | 2173.63 |
1485216000000 | 2188.31 |
1485302400000 | 2216.15 |
1485388800000 | 2214.44 |
1485475200000 | 2220.79 |
1485734400000 | 2214 |
1485820800000 | 2211.7 |
1485907200000 | 2230.36 |
1485993600000 | 2239.03 |
1486080000000 | 2248.01 |
1486339200000 | 2259.35 |
1486425600000 | 2260.97 |
1486512000000 | 2264.57 |
1486598400000 | 2255.47 |
1486684800000 | 2278.02 |
1486944000000 | 2274.13 |
1487030400000 | 2274.85 |
1487116800000 | 2285.67 |
1487203200000 | 2304.81 |
1487289600000 | 2304.01 |
1487548800000 | 2307.34 |
1487635200000 | 2316.84 |
1487721600000 | 2327.36 |
1487808000000 | 2308.34 |
1487894400000 | 2316.63 |
1488153600000 | 2321.33 |
1488240000000 | 2307.94 |
1488326400000 | 2330.5 |
1488412800000 | 2307.57 |
1488499200000 | 2309.19 |
1488758400000 | 2312.57 |
1488844800000 | 2317.03 |
1488931200000 | 2321.96 |
1489017600000 | 2321.31 |
1489104000000 | 2332.84 |
1489363200000 | 2354.6 |
1489449600000 | 2350.17 |
1489536000000 | 2360.83 |
1489622400000 | 2369.78 |
1489708800000 | 2381.35 |
1489968000000 | 2391.62 |
1490054400000 | 2365.31 |
1490140800000 | 2385.09 |
1490227200000 | 2378.66 |
1490313600000 | 2385.19 |
1490572800000 | 2385.12 |
1490659200000 | 2399.41 |
1490745600000 | 2404.61 |
1490832000000 | 2402.63 |
1490918400000 | 2396.12 |
1491177600000 | 2396.28 |
1491264000000 | 2374.8 |
1491350400000 | 2369.89 |
1491436800000 | 2369.71 |
1491523200000 | 2366.67 |
1491782400000 | 2359.89 |
1491868800000 | 2351.97 |
1491955200000 | 2342.42 |
1492041600000 | 2336.89 |
1492128000000 | 2335.21 |
1492387200000 | 2358.53 |
1492473600000 | 2352.06 |
1492560000000 | 2354.95 |
1492646400000 | 2367.44 |
1492732800000 | 2373.18 |
1492992000000 | 2399.64 |
1493078400000 | 2430.49 |
1493164800000 | 2419.5 |
1493251200000 | 2446.7 |
1493337600000 | 2454.3 |
1493596800000 | 2480.91 |
1493683200000 | 2486.77 |
1493769600000 | 2489.86 |
1493856000000 | 2496.41 |
1493942400000 | 2504.18 |
1494201600000 | 2516.15 |
1494288000000 | 2522.72 |
1494374400000 | 2580.53 |
1494460800000 | 2585.58 |
1494547200000 | 2597.81 |
1494806400000 | 2627.7 |
1494892800000 | 2645.56 |
1494979200000 | 2578.68 |
1495065600000 | 2604.24 |
1495152000000 | 2635.03 |
1495411200000 | 2668.74 |
1495497600000 | 2667.76 |
1495584000000 | 2686.34 |
1495670400000 | 2711.42 |
1495756800000 | 2719.12 |
1496016000000 | 2718.95 |
1496102400000 | 2723.66 |
1496188800000 | 2717.38 |
1496275200000 | 2730.78 |
1496361600000 | 2753.38 |
1496620800000 | 2766.28 |
1496707200000 | 2762.84 |
1496793600000 | 2771.93 |
1496880000000 | 2790.62 |
1496966400000 | 2720.73 |
1497225600000 | 2693.74 |
1497312000000 | 2708.76 |
1497398400000 | 2707.11 |
1497484800000 | 2707.5 |
1497571200000 | 2701.53 |
1497830400000 | 2751.97 |
1497916800000 | 2737.32 |
1498003200000 | 2763.45 |
1498089600000 | 2765.88 |
1498176000000 | 2780.61 |
1498435200000 | 2770.83 |
1498521600000 | 2715.78 |
1498608000000 | 2731.92 |
1498694400000 | 2694.69 |
1498780800000 | 2680.4 |
1499040000000 | 2643.56 |
1499126400000 | 2634.57 |
1499212800000 | 2662.17 |
1499299200000 | 2648.72 |
1499385600000 | 2671.97 |
1499644800000 | 2702.5 |
1499731200000 | 2717.06 |
1499817600000 | 2768.72 |
1499904000000 | 2764.46 |
1499990400000 | 2791.17 |
1500249600000 | 2785.69 |
1500336000000 | 2836 |
1500422400000 | 2859.5 |
1500508800000 | 2855.22 |
1500595200000 | 2859.12 |
1500854400000 | 2859.77 |
1500940800000 | 2856.57 |
1501027200000 | 2878.95 |
1501113600000 | 2851.56 |
1501200000000 | 2857.2 |
1501459200000 | 2843.79 |
1501545600000 | 2864.4 |
1501632000000 | 2864.88 |
1501718400000 | 2870.2 |
1501804800000 | 2865.18 |
1502064000000 | 2892.24 |
1502150400000 | 2878.63 |
1502236800000 | 2875.85 |
1502323200000 | 2804.1 |
1502409600000 | 2806.7 |
1502668800000 | 2843.8 |
1502755200000 | 2842.25 |
1502841600000 | 2852.65 |
1502928000000 | 2815.03 |
1503014400000 | 2811.61 |
1503273600000 | 2814.29 |
1503360000000 | 2852.13 |
1503446400000 | 2853.5 |
1503532800000 | 2846.38 |
1503619200000 | 2840.49 |
1503878400000 | 2852.63 |
1503964800000 | 2851.31 |
1504051200000 | 2881.93 |
1504137600000 | 2901.7 |
1504224000000 | 2900.92 |
1504483200000 | 2899.76 |
1504569600000 | 2880.17 |
1504656000000 | 2884.74 |
1504742400000 | 2905.99 |
1504828800000 | 2890.34 |
1505088000000 | 2935.5 |
1505174400000 | 2947.23 |
1505260800000 | 2942.02 |
1505347200000 | 2933.52 |
1505433600000 | 2952.38 |
1505692800000 | 2972 |
1505779200000 | 2987.03 |
1505865600000 | 2973.19 |
1505952000000 | 2942.66 |
1506038400000 | 2932.05 |
1506297600000 | 2864.32 |
1506384000000 | 2856.77 |
1506470400000 | 2888.76 |
1506556800000 | 2899.95 |
1506643200000 | 2924.32 |
1506902400000 | 2916.88 |
1506988800000 | 2933.6 |
1507075200000 | 2937.88 |
1507161600000 | 2971.53 |
1507248000000 | 2992.64 |
1507507200000 | 2992.29 |
1507593600000 | 2992.08 |
1507680000000 | 3012.99 |
1507766400000 | 3018.43 |
1507852800000 | 3047.72 |
1508112000000 | 3056.59 |
1508198400000 | 3041.71 |
1508284800000 | 3028.8 |
1508371200000 | 3049.33 |
1508457600000 | 3054.83 |
1508716800000 | 3040.61 |
1508803200000 | 3058.06 |
1508889600000 | 3045.89 |
1508976000000 | 3068.65 |
1509062400000 | 3128.53 |
1509321600000 | 3136.29 |
1509408000000 | 3148.79 |
1509494400000 | 3154.63 |
1509580800000 | 3155.65 |
1509667200000 | 3182.48 |
1509926400000 | 3193.26 |
1510012800000 | 3195.55 |
1510099200000 | 3235.75 |
1510185600000 | 3200.69 |
1510272000000 | 3204.17 |
1510531200000 | 3206.85 |
1510617600000 | 3206.74 |
1510704000000 | 3175.47 |
1510790400000 | 3229.76 |
1510876800000 | 3249.67 |
1511136000000 | 3239.62 |
1511222400000 | 3272.46 |
1511308800000 | 3281.05 |
1511395200000 | 3283.67 |
1511481600000 | 3301.5 |
1511740800000 | 3290.35 |
1511827200000 | 3287.33 |
1511913600000 | 3162.65 |
1512000000000 | 3171.77 |
1512086400000 | 3143.39 |
1512345600000 | 3076.81 |
1512432000000 | 3073.65 |
1512518400000 | 3083.92 |
1512604800000 | 3109.76 |
1512691200000 | 3112.08 |
1512950400000 | 3148.27 |
1513036800000 | 3129.23 |
1513123200000 | 3146.84 |
1513209600000 | 3150.51 |
1513296000000 | 3176.94 |
1513555200000 | 3205.86 |
1513641600000 | 3181.06 |
1513728000000 | 3176.66 |
1513814400000 | 3181.07 |
1513900800000 | 3172.73 |
1514160000000 | 3171.35 |
1514246400000 | 3148.54 |
1514332800000 | 3157.34 |
1514419200000 | 3165.64 |
1514505600000 | 3150.53 |
1514851200000 | 3207.79 |
1514937600000 | 3251.36 |
1515024000000 | 3265.4 |
1515110400000 | 3299.06 |
1515369600000 | 3314.95 |
1515456000000 | 3309.44 |
1515542400000 | 3319.27 |
1515628800000 | 3335.43 |
1515715200000 | 3360.22 |
1515974400000 | 3368 |
1516060800000 | 3343.49 |
1516147200000 | 3364.28 |
1516233600000 | 3379.73 |
1516320000000 | 3407.46 |
1516579200000 | 3439.98 |
1516665600000 | 3500.37 |
1516752000000 | 3483.25 |
1516838400000 | 3494.05 |
1516924800000 | 3546.39 |
1517184000000 | 3540.88 |
1517270400000 | 3509.25 |
1517356800000 | 3540.3 |
1517443200000 | 3545.1 |
1517529600000 | 3477.37 |
1517788800000 | 3353.44 |
1517875200000 | 3390.21 |
1517961600000 | 3386.55 |
1518048000000 | 3277.6 |
1518134400000 | 3328.73 |
1518393600000 | 3372.19 |
1518480000000 | 3403.68 |
1518566400000 | 3465.1 |
1518652800000 | 3540.39 |
1518739200000 | 3524.33 |
1518998400000 | 3532.79 |
1519084800000 | 3537.87 |
1519171200000 | 3533.87 |
1519257600000 | 3519.82 |
1519344000000 | 3587.55 |
1519603200000 | 3626.98 |
1519689600000 | 3592.91 |
1519776000000 | 3578.34 |
1519862400000 | 3524.26 |
1519948800000 | 3574.57 |
1520208000000 | 3607.92 |
1520294400000 | 3641.78 |
1520380800000 | 3679.77 |
1520467200000 | 3699.96 |
1520553600000 | 3755.32 |
1520812800000 | 3753.75 |
1520899200000 | 3715.41 |
1520985600000 | 3725.19 |
1521072000000 | 3735.62 |
1521158400000 | 3738.17 |
1521417600000 | 3668.7 |
1521504000000 | 3671.76 |
1521590400000 | 3667.53 |
1521676800000 | 3593.07 |
1521763200000 | 3507.29 |
1522022400000 | 3616.68 |
1522108800000 | 3477.59 |
1522195200000 | 3427.57 |
1522281600000 | 3481.8 |
1522368000000 | 3488.58 |
1522627200000 | 3418.4 |
1522713600000 | 3425.72 |
1522800000000 | 3455.77 |
1522886400000 | 3474.8 |
1522972800000 | 3413.83 |
1523232000000 | 3436.71 |
1523318400000 | 3508.36 |
1523404800000 | 3504.08 |
1523491200000 | 3526.39 |
1523577600000 | 3517.7 |
1523836800000 | 3524.7 |
1523923200000 | 3613 |
1524009600000 | 3624.29 |
1524096000000 | 3581.04 |
1524182400000 | 3537.24 |
1524441600000 | 3501.14 |
1524528000000 | 3433.83 |
1524614400000 | 3403.91 |
1524700800000 | 3467.26 |
1524787200000 | 3466.66 |
1525046400000 | 3476.74 |
1525132800000 | 3504.81 |
1525219200000 | 3509.61 |
1525305600000 | 3520.34 |
1525392000000 | 3587.22 |
1525651200000 | 3624.62 |
1525737600000 | 3644.79 |
1525824000000 | 3693.63 |
1525910400000 | 3737.36 |
1525996800000 | 3728.72 |
1526256000000 | 3733.11 |
1526342400000 | 3690.12 |
1526428800000 | 3694.71 |
1526515200000 | 3686.48 |
1526601600000 | 3693.48 |
1526860800000 | 3698.46 |
1526947200000 | 3687.9 |
1527033600000 | 3727.92 |
1527120000000 | 3734.99 |
1527206400000 | 3741.09 |
1527465600000 | 3732.01 |
1527552000000 | 3714.8 |
1527638400000 | 3741.42 |
1527724800000 | 3764.73 |
1527811200000 | 3822.7 |
1528070400000 | 3850.2 |
1528156800000 | 3868.71 |
1528243200000 | 3884.2 |
1528329600000 | 3858.86 |
1528416000000 | 3876.38 |
1528675200000 | 3889.24 |
1528761600000 | 3913.22 |
1528848000000 | 3932.47 |
1528934400000 | 3980.15 |
1529020800000 | 3964.87 |
1529280000000 | 3969.28 |
1529366400000 | 3934.42 |
1529452800000 | 3974.73 |
1529539200000 | 3950.84 |
1529625600000 | 3927.71 |
1529884800000 | 3823.1 |
1529971200000 | 3849.55 |
1530057600000 | 3790.13 |
1530144000000 | 3829.79 |
1530230400000 | 3835 |
1530489600000 | 3854.2 |
1530576000000 | 3812.34 |
1530662400000 | 3803.76 |
1530748800000 | 3860.09 |
1530835200000 | 3920.09 |
1531094400000 | 3944.86 |
1531180800000 | 3936.13 |
1531267200000 | 3929.16 |
1531353600000 | 3992.79 |
1531440000000 | 3985.96 |
1531699200000 | 3975.12 |
1531785600000 | 3991.26 |
1531872000000 | 3982.07 |
1531958400000 | 3964.41 |
1532044800000 | 3965.49 |
1532304000000 | 3961.87 |
1532390400000 | 3951.19 |
1532476800000 | 4003.19 |
1532563200000 | 3937.39 |
1532649600000 | 3842.05 |
1532908800000 | 3721.75 |
1532995200000 | 3733.33 |
1533081600000 | 3766.03 |
1533168000000 | 3810.55 |
1533254400000 | 3822.67 |
1533513600000 | 3845.19 |
1533600000000 | 3844.69 |
1533686400000 | 3829.46 |
1533772800000 | 3813.35 |
1533859200000 | 3794.65 |
1534118400000 | 3776.83 |
1534204800000 | 3798.43 |
1534291200000 | 3736.37 |
1534377600000 | 3732.67 |
1534464000000 | 3716.47 |
1534723200000 | 3742 |
1534809600000 | 3777.21 |
1534896000000 | 3816.39 |
1534982400000 | 3816.62 |
1535068800000 | 3904.79 |
1535328000000 | 3943.75 |
1535414400000 | 3954.68 |
1535500800000 | 3975.48 |
1535587200000 | 3954.4 |
1535673600000 | 3948.86 |
1535932800000 | 3945.5 |
1536019200000 | 3942.65 |
1536105600000 | 3849.18 |
1536192000000 | 3820.8 |
1536278400000 | 3826.49 |
1536537600000 | 3844.41 |
1536624000000 | 3881.49 |
1536710400000 | 3878.81 |
1536796800000 | 3910.76 |
1536883200000 | 3920.7 |
1537142400000 | 3848.94 |
1537228800000 | 3884.45 |
1537315200000 | 3880.61 |
1537401600000 | 3904.63 |
1537488000000 | 3874.93 |
1537747200000 | 3894.29 |
1537833600000 | 3920.94 |
1537920000000 | 3932.54 |
1538006400000 | 3951.02 |
1538092800000 | 3962.61 |
1538352000000 | 3985.9 |
1538438400000 | 3949.39 |
1538524800000 | 3959.04 |
1538611200000 | 3867.93 |
1538697600000 | 3816.56 |
1538956800000 | 3760.15 |
1539043200000 | 3756.68 |
1539129600000 | 3572.48 |
1539216000000 | 3532.05 |
1539302400000 | 3656.15 |
1539561600000 | 3595.82 |
1539648000000 | 3724.26 |
1539734400000 | 3738.78 |
1539820800000 | 3638.94 |
1539907200000 | 3578.26 |
1540166400000 | 3595.72 |
1540252800000 | 3551.44 |
1540339200000 | 3381.66 |
1540425600000 | 3480.52 |
1540512000000 | 3405.86 |
1540771200000 | 3318.54 |
1540857600000 | 3393.72 |
1540944000000 | 3482.08 |
1541030400000 | 3542.63 |
1541116800000 | 3524.92 |
1541376000000 | 3486.85 |
1541462400000 | 3491.25 |
1541548800000 | 3568.91 |
1541635200000 | 3527.93 |
1541721600000 | 3435.03 |
1541980800000 | 3318.67 |
1542067200000 | 3324.77 |
1542153600000 | 3294.82 |
1542240000000 | 3360.41 |
1542326400000 | 3285.03 |
1542585600000 | 3144.53 |
1542672000000 | 3100.09 |
1542758400000 | 3135.79 |
1542844800000 | 3140.46 |
1542931200000 | 3106.92 |
1543190400000 | 3183.4 |
1543276800000 | 3181.3 |
1543363200000 | 3277.89 |
1543449600000 | 3297.16 |
1543536000000 | 3295.57 |
1543795200000 | 3348.49 |
1543881600000 | 3233.52 |
1543968000000 | 3223.38 |
1544054400000 | 3244.58 |
1544140800000 | 3163.82 |
1544400000000 | 3197.84 |
1544486400000 | 3196.83 |
1544572800000 | 3247.01 |
1544659200000 | 3251.06 |
1544745600000 | 3167.96 |
1545004800000 | 3102.2 |
1545091200000 | 3125.2 |
1545177600000 | 3070.83 |
1545264000000 | 3007.4 |
1545350400000 | 2922.42 |
1545609600000 | 2871.4 |
1545696000000 | 2857.34 |
1545782400000 | 3001.18 |
1545868800000 | 3028.92 |
1545955200000 | 3026.07 |
1546214400000 | 3045.5 |
1546387200000 | 3053.8 |
1546473600000 | 2953.96 |
1546560000000 | 3080.11 |
1546819200000 | 3163.56 |
1546905600000 | 3204.25 |
1546992000000 | 3252.27 |
1547078400000 | 3273.42 |
1547164800000 | 3269.74 |
1547424000000 | 3248.18 |
1547510400000 | 3307.43 |
1547596800000 | 3303.91 |
1547683200000 | 3326.1 |
1547769600000 | 3368.39 |
1548028800000 | 3368.07 |
1548115200000 | 3296.93 |
1548201600000 | 3270.13 |
1548288000000 | 3295.04 |
1548374400000 | 3355.74 |
1548633600000 | 3285.94 |
1548720000000 | 3234.69 |
1548806400000 | 3316 |
1548892800000 | 3396.87 |
1548979200000 | 3375.17 |
1549238400000 | 3440.99 |
1549324800000 | 3476.98 |
1549411200000 | 3430.68 |
1549497600000 | 3377.94 |
1549584000000 | 3407.52 |
1549843200000 | 3387.39 |
1549929600000 | 3439.83 |
1550016000000 | 3451.23 |
1550102400000 | 3470.24 |
1550188800000 | 3462.45 |
1550448000000 | 3467.5 |
1550534400000 | 3463.94 |
1550620800000 | 3458.79 |
1550707200000 | 3436.56 |
1550793600000 | 3481.32 |
1551052800000 | 3495.77 |
1551139200000 | 3497.3 |
1551225600000 | 3493.97 |
1551312000000 | 3472.81 |
1551398400000 | 3495.14 |
1551657600000 | 3477.87 |
1551744000000 | 3487.04 |
1551830400000 | 3486.49 |
1551916800000 | 3450.1 |
1552003200000 | 3439.46 |
1552262400000 | 3511.01 |
1552348800000 | 3526.15 |
1552435200000 | 3568.61 |
1552521600000 | 3554.42 |
1552608000000 | 3572.38 |
1552867200000 | 3576.97 |
1552953600000 | 3592.23 |
1553040000000 | 3605.7 |
1553126400000 | 3683.49 |
1553212800000 | 3614.7 |
1553472000000 | 3607.14 |
1553558400000 | 3637.32 |
1553644800000 | 3604.09 |
1553731200000 | 3621.46 |
1553817600000 | 3648.74 |
1554076800000 | 3716.15 |
1554163200000 | 3733.91 |
1554249600000 | 3767.15 |
1554336000000 | 3747.13 |
1554422400000 | 3772.31 |
1554681600000 | 3776.62 |
1554768000000 | 3775.02 |
1554854400000 | 3787.12 |
1554940800000 | 3786.43 |
1555027200000 | 3784.89 |
1555286400000 | 3767.8 |
1555372800000 | 3803.99 |
1555459200000 | 3812.12 |
1555545600000 | 3817.66 |
1555632000000 | 3844.33 |
1555891200000 | 3879.88 |
1555977600000 | 3955.87 |
1556064000000 | 3953.36 |
1556150400000 | 3952.6 |
1556236800000 | 3955.98 |
1556496000000 | 3970.11 |
1556582400000 | 3973.2 |
1556668800000 | 3977.97 |
1556755200000 | 3973.35 |
1556841600000 | 4003.98 |
1557100800000 | 3975.23 |
1557187200000 | 3876.74 |
1557273600000 | 3874.76 |
1557360000000 | 3846.29 |
1557446400000 | 3855.18 |
1557705600000 | 3720.03 |
1557792000000 | 3765.85 |
1557878400000 | 3818.13 |
1557964800000 | 3850.34 |
1558051200000 | 3808.84 |
1558310400000 | 3723.71 |
1558396800000 | 3765.07 |
1558483200000 | 3743.08 |
1558569600000 | 3681.26 |
1558656000000 | 3683.35 |
1558915200000 | 3678.91 |
1559001600000 | 3684.56 |
1559088000000 | 3651.67 |
1559174400000 | 3657.21 |
1559260800000 | 3626.92 |
1559520000000 | 3541.2 |
1559606400000 | 3635.82 |
1559692800000 | 3670.79 |
1559779200000 | 3696.44 |
1559865600000 | 3762.89 |
1560124800000 | 3785.25 |
1560211200000 | 3792.1 |
1560297600000 | 3750.67 |
1560384000000 | 3753.5 |
1560470400000 | 3728.55 |
1560729600000 | 3746.72 |
1560816000000 | 3805.19 |
1560902400000 | 3832.4 |
1560988800000 | 3883.7 |
1561075200000 | 3867.3 |
1561334400000 | 3883.12 |
1561420800000 | 3811.29 |
1561507200000 | 3839.73 |
1561593600000 | 3883.7 |
1561680000000 | 3896.01 |
1561939200000 | 3947.99 |
1562025600000 | 3964.59 |
1562112000000 | 3983.49 |
1562198400000 | 3981.75 |
1562284800000 | 3967.7 |
1562544000000 | 3929.09 |
1562630400000 | 3943.96 |
1562716800000 | 3980.94 |
1562803200000 | 3996.87 |
1562889600000 | 3999.52 |
1563148800000 | 4012.94 |
1563235200000 | 3994.67 |
1563321600000 | 3980.36 |
1563408000000 | 3932.2 |
1563494400000 | 3909.22 |
1563753600000 | 3928.36 |
1563840000000 | 3938.56 |
1563926400000 | 3992.74 |
1564012800000 | 3980.84 |
1564099200000 | 4006.42 |
1564358400000 | 3984.22 |
1564444800000 | 3968.65 |
1564531200000 | 3933.87 |
1564617600000 | 3915.16 |
1564704000000 | 3844.31 |
1564963200000 | 3689.01 |
1565049600000 | 3715.88 |
1565136000000 | 3741.73 |
1565222400000 | 3853.92 |
1565308800000 | 3813.76 |
1565568000000 | 3775.53 |
1565654400000 | 3830.85 |
1565740800000 | 3733.95 |
1565827200000 | 3707.29 |
1565913600000 | 3765.01 |
1566172800000 | 3839 |
1566259200000 | 3824.99 |
1566345600000 | 3854.51 |
1566432000000 | 3835.71 |
1566518400000 | 3768.03 |
1566777600000 | 3788.67 |
1566864000000 | 3799.18 |
1566950400000 | 3774.67 |
1567036800000 | 3827.09 |
1567123200000 | 3840.67 |
1567382400000 | 3845.45 |
1567468800000 | 3814.13 |
1567555200000 | 3891.14 |
1567641600000 | 3950.58 |
1567728000000 | 3948.02 |
1567987200000 | 3930.22 |
1568073600000 | 3894.61 |
1568160000000 | 3932.38 |
1568246400000 | 3945 |
1568332800000 | 3940.43 |
1568592000000 | 3940.08 |
1568678400000 | 3952.51 |
1568764800000 | 3930.66 |
1568851200000 | 3922.44 |
1568937600000 | 3880.83 |
1569196800000 | 3862.34 |
1569283200000 | 3797.72 |
1569369600000 | 3824.42 |
1569456000000 | 3832.37 |
1569542400000 | 3770.24 |
1569801600000 | 3792.41 |
1569888000000 | 3772.79 |
1569974400000 | 3721.78 |
1570060800000 | 3772.34 |
1570147200000 | 3816.56 |
1570406400000 | 3813.32 |
1570492800000 | 3753.82 |
1570579200000 | 3772.68 |
1570665600000 | 3796.76 |
1570752000000 | 3862.62 |
1571011200000 | 3867.36 |
1571097600000 | 3911.99 |
1571184000000 | 3895.31 |
1571270400000 | 3904.2 |
1571356800000 | 3839.42 |
1571616000000 | 3876.41 |
1571702400000 | 3816.57 |
1571788800000 | 3816.18 |
1571875200000 | 3833.94 |
1571961600000 | 3852.15 |
1572220800000 | 3896.28 |
1572307200000 | 3867.56 |
1572393600000 | 3901.08 |
1572480000000 | 3908.77 |
1572566400000 | 3951.51 |
1572825600000 | 3998.19 |
1572912000000 | 4005.72 |
1572998400000 | 3995.07 |
1573084800000 | 4009.79 |
1573171200000 | 4012.82 |
1573430400000 | 4006.01 |
1573516800000 | 4032.02 |
1573603200000 | 4022.9 |
1573689600000 | 4027.88 |
1573776000000 | 4059.38 |
1574035200000 | 4105.41 |
1574121600000 | 4121.11 |
1574208000000 | 4120.67 |
1574294400000 | 4109.48 |
1574380800000 | 4109.02 |
1574640000000 | 4160.4 |
1574726400000 | 4157.8 |
1574812800000 | 4185.77 |
1574899200000 | 4186.51 |
1574985600000 | 4164.29 |
1575244800000 | 4106.77 |
1575331200000 | 4094.41 |
1575417600000 | 4104.89 |
1575504000000 | 4114.41 |
1575590400000 | 4157.34 |
1575849600000 | 4146.17 |
1575936000000 | 4135.7 |
1576022400000 | 4169.22 |
1576108800000 | 4195.2 |
1576195200000 | 4229.92 |
1576454400000 | 4281.62 |
1576540800000 | 4309.68 |
1576627200000 | 4335.06 |
1576713600000 | 4371.14 |
1576800000000 | 4388.78 |
1577059200000 | 4396.58 |
1577145600000 | 4399.8 |
1577232000000 | 4401.56 |
1577318400000 | 4422.41 |
1577404800000 | 4424.76 |
1577664000000 | 4388.35 |
1577750400000 | 4394.37 |
1577923200000 | 4475.78 |
1578009600000 | 4447.65 |
1578268800000 | 4466.04 |
1578355200000 | 4485.04 |
1578441600000 | 4512.96 |
1578528000000 | 4563.96 |
1578614400000 | 4566.17 |
1578873600000 | 4635.92 |
1578960000000 | 4605.86 |
1579046400000 | 4605.2 |
1579132800000 | 4640.11 |
1579219200000 | 4674.78 |
1579478400000 | 4672.83 |
1579564800000 | 4650.56 |
1579651200000 | 4649.78 |
1579737600000 | 4667.82 |
1579824000000 | 4643.38 |
1580083200000 | 4548.54 |
1580169600000 | 4617.14 |
1580256000000 | 4621.68 |
1580342400000 | 4582.16 |
1580428800000 | 4479.23 |
1580688000000 | 4529.04 |
1580774400000 | 4653.45 |
1580860800000 | 4647.6 |
1580947200000 | 4710.43 |
1581033600000 | 4673.63 |
1581292800000 | 4714.05 |
1581379200000 | 4735.31 |
1581465600000 | 4795.56 |
1581552000000 | 4801.05 |
1581638400000 | 4841.09 |
1581897600000 | 4840.81 |
1581984000000 | 4839.68 |
1582070400000 | 4902.78 |
1582156800000 | 4852.75 |
1582243200000 | 4754.14 |
1582502400000 | 4577.47 |
1582588800000 | 4493.22 |
1582675200000 | 4518.88 |
1582761600000 | 4348.66 |
1582848000000 | 4354.78 |
1583107200000 | 4496.76 |
1583193600000 | 4407.2 |
1583280000000 | 4568.18 |
1583366400000 | 4499.22 |
1583452800000 | 4394.84 |
1583712000000 | 4113.27 |
1583798400000 | 4287.96 |
1583884800000 | 4134.15 |
1583971200000 | 3762.7 |
1584057600000 | 4033.23 |
1584316800000 | 3571.56 |
1584403200000 | 3754.51 |
1584489600000 | 3574.97 |
1584576000000 | 3659.18 |
1584662400000 | 3617.27 |
1584921600000 | 3665.41 |
1585008000000 | 3917.22 |
1585094400000 | 3895.81 |
1585180800000 | 4082.38 |
1585267200000 | 3970.68 |
1585526400000 | 4090.74 |
1585612800000 | 4087.81 |
1585699200000 | 3936.22 |
1585785600000 | 3988.85 |
1585872000000 | 3916.31 |
1586131200000 | 4161 |
1586217600000 | 4146.22 |
1586304000000 | 4223.17 |
1586390400000 | 4244.67 |
1586476800000 | 4248.87 |
1586736000000 | 4311.99 |
1586822400000 | 4472.28 |
1586908800000 | 4468.42 |
1586995200000 | 4559.22 |
1587081600000 | 4554.75 |
1587340800000 | 4544.44 |
1587427200000 | 4397.46 |
1587513600000 | 4539.93 |
1587600000000 | 4529.83 |
1587686400000 | 4578.79 |
1587945600000 | 4628.45 |
1588032000000 | 4541.88 |
1588118400000 | 4658.47 |
1588204800000 | 4660.32 |
1588291200000 | 4558.69 |
1588550400000 | 4616.72 |
1588636800000 | 4673.18 |
1588723200000 | 4730.25 |
1588809600000 | 4783.81 |
1588896000000 | 4838.86 |
1589155200000 | 4899.77 |
1589241600000 | 4837.97 |
1589328000000 | 4812.02 |
1589414400000 | 4843.66 |
1589500800000 | 4889.8 |
1589760000000 | 4969.52 |
1589846400000 | 4999.87 |
1589932800000 | 5104.67 |
1590019200000 | 5049.86 |
1590105600000 | 5042.58 |
1590364800000 | 5054.32 |
1590451200000 | 5009.35 |
1590537600000 | 4972.56 |
1590624000000 | 4958.17 |
1590710400000 | 5040.63 |
1590969600000 | 5117.31 |
1591056000000 | 5153.54 |
1591142400000 | 5157.96 |
1591228800000 | 5119.99 |
1591315200000 | 5201.1 |
1591574400000 | 5217.47 |
1591660800000 | 5288.54 |
1591747200000 | 5370.56 |
1591833600000 | 5161.69 |
1591920000000 | 5190.9 |
1592179200000 | 5238.74 |
1592265600000 | 5336.82 |
1592352000000 | 5395.64 |
1592438400000 | 5424.57 |
1592524800000 | 5450.61 |
1592784000000 | 5532.28 |
1592870400000 | 5586.34 |
1592956800000 | 5504.52 |
1593043200000 | 5537.72 |
1593129600000 | 5411.3 |
1593388800000 | 5408.76 |
1593475200000 | 5505.56 |
1593561600000 | 5592.61 |
1593648000000 | 5628.21 |
1593734400000 | 5648.25 |
1593993600000 | 5754.06 |
1594080000000 | 5756.08 |
1594166400000 | 5878.5 |
1594252800000 | 5976.93 |
1594339200000 | 5982.82 |
1594598400000 | 5829.49 |
1594684800000 | 5830.13 |
1594771200000 | 5851.61 |
1594857600000 | 5762.35 |
1594944000000 | 5761.22 |
1595203200000 | 5896.33 |
1595289600000 | 5890.97 |
1595376000000 | 5872.92 |
1595462400000 | 5769.29 |
1595548800000 | 5742.29 |
1595808000000 | 5832.29 |
1595894400000 | 5782.64 |
1595980800000 | 5866.26 |
1596067200000 | 5922.99 |
1596153600000 | 6050.61 |
1596412800000 | 6158.35 |
1596499200000 | 6249.5 |
1596585600000 | 6277.9 |
1596672000000 | 6346.73 |
1596758400000 | 6221.49 |
1597017600000 | 6132.7 |
1597104000000 | 6004.8 |
1597190400000 | 6156.14 |
1597276800000 | 6190.5 |
1597363200000 | 6170.42 |
1597622400000 | 6250.89 |
1597708800000 | 6299.72 |
1597795200000 | 6268.09 |
1597881600000 | 6338.95 |
1597968000000 | 6405.38 |
1598227200000 | 6474.62 |
1598313600000 | 6518.41 |
1598400000000 | 6697.22 |
1598486400000 | 6622.12 |
1598572800000 | 6668.65 |
1598832000000 | 6724.61 |
1598918400000 | 6965.12 |
1599004800000 | 7007.32 |
1599091200000 | 6647.01 |
1599177600000 | 6508.97 |
1599436800000 | 6499.99 |
1599523200000 | 6258.8 |
1599609600000 | 6412.1 |
1599696000000 | 6315.19 |
1599782400000 | 6292.28 |
1600041600000 | 6411.76 |
1600128000000 | 6511.45 |
1600214400000 | 6416.95 |
1600300800000 | 6333.96 |
1600387200000 | 6311.31 |
1600646400000 | 6393.95 |
1600732800000 | 6476.88 |
1600819200000 | 6357.5 |
1600905600000 | 6306.55 |
1600992000000 | 6433.71 |
1601251200000 | 6521.07 |
1601337600000 | 6529.65 |
1601424000000 | 6574.42 |
1601510400000 | 6701.16 |
1601596800000 | 6534.22 |
1601856000000 | 6689.66 |
1601942400000 | 6609.2 |
1602028800000 | 6717.21 |
1602115200000 | 6733.57 |
1602201600000 | 6795.48 |
1602460800000 | 6968.9 |
1602547200000 | 7007.5 |
1602633600000 | 6976.36 |
1602720000000 | 6911.8 |
1602806400000 | 6908.23 |
1603065600000 | 6865.77 |
1603152000000 | 6862.52 |
1603238400000 | 6869.65 |
1603324800000 | 6839.87 |
1603411200000 | 6885.52 |
1603670400000 | 6800.63 |
1603756800000 | 6895.73 |
1603843200000 | 6719.88 |
1603929600000 | 6856.58 |
1604016000000 | 6569.54 |
1604275200000 | 6583.88 |
1604361600000 | 6673.87 |
1604448000000 | 6936.19 |
1604534400000 | 7154.27 |
1604620800000 | 7232.34 |
1604880000000 | 6918.93 |
1604966400000 | 6703.6 |
1605052800000 | 6809.46 |
1605139200000 | 6837.4 |
1605225600000 | 6871.12 |
1605484800000 | 6890.19 |
1605571200000 | 6871.34 |
1605657600000 | 6861.78 |
1605744000000 | 6948.47 |
1605830400000 | 6992.51 |
1606089600000 | 6967.52 |
1606176000000 | 6990.92 |
1606262400000 | 7054 |
1606348800000 | 7089.7 |
1606435200000 | 7155.44 |
1606694400000 | 7202.4 |
1606780800000 | 7212.82 |
1606867200000 | 7214.17 |
1606953600000 | 7223.79 |
1607040000000 | 7273.24 |
1607299200000 | 7346.9 |
1607385600000 | 7369.48 |
1607472000000 | 7245.96 |
1607558400000 | 7314.72 |
1607644800000 | 7304.03 |
1607904000000 | 7365.95 |
1607990400000 | 7405.84 |
1608076800000 | 7467.65 |
1608163200000 | 7550.86 |
1608249600000 | 7570.47 |
1608508800000 | 7523.13 |
1608595200000 | 7535.66 |
1608681600000 | 7493.54 |
1608768000000 | 7479.1 |
1608854400000 | 7477.56 |
1609113600000 | 7424.88 |
1609200000000 | 7471.52 |
1609286400000 | 7511.42 |
1609372800000 | 7519.93 |
1609718400000 | 7487.05 |
1609804800000 | 7573.89 |
1609891200000 | 7408.48 |
1609977600000 | 7551.51 |
1610064000000 | 7629.04 |
1610323200000 | 7574.07 |
1610409600000 | 7572.25 |
1610496000000 | 7599.98 |
1610582400000 | 7573.1 |
1610668800000 | 7515.39 |
1610928000000 | 7530.23 |
1611014400000 | 7650.17 |
1611100800000 | 7867.63 |
1611187200000 | 7940.4 |
1611273600000 | 7938.32 |
1611532800000 | 8046.64 |
1611619200000 | 7947.25 |
1611705600000 | 7704.93 |
1611792000000 | 7721.28 |
1611878400000 | 7610.4 |
1612137600000 | 7815.44 |
1612224000000 | 7974.11 |
1612310400000 | 7963.92 |
1612396800000 | 7993.16 |
1612483200000 | 8093.72 |
1612742400000 | 8167.03 |
1612828800000 | 8222.48 |
1612915200000 | 8317.12 |
1613001600000 | 8353.48 |
1613088000000 | 8368.75 |
1613347200000 | 8372.17 |
1613433600000 | 8396.15 |
1613520000000 | 8313.06 |
1613606400000 | 8263.45 |
1613692800000 | 8259.42 |
1613952000000 | 8013.82 |
1614038400000 | 8022.44 |
1614124800000 | 8009.64 |
1614211200000 | 7776.49 |
1614297600000 | 7756.99 |
1614556800000 | 7982.46 |
1614643200000 | 7835.8 |
1614729600000 | 7624.55 |
1614816000000 | 7416.43 |
1614902400000 | 7426.04 |
1615161600000 | 7079.86 |
1615248000000 | 7370.98 |
1615334400000 | 7333.57 |
1615420800000 | 7585.34 |
1615507200000 | 7504.61 |
1615766400000 | 7561.08 |
1615852800000 | 7608.09 |
1615939200000 | 7615.83 |
1616025600000 | 7410.1 |
1616112000000 | 7464.72 |
1616371200000 | 7565.32 |
1616457600000 | 7539.1 |
1616544000000 | 7332.77 |
1616630400000 | 7275.33 |
1616716800000 | 7400.92 |
1616976000000 | 7392.75 |
1617062400000 | 7366.24 |
1617148800000 | 7499.77 |
1617235200000 | 7693.7 |
1617321600000 | 7695.05 |
1617580800000 | 7779.85 |
1617667200000 | 7827.46 |
1617753600000 | 7849.91 |
1617840000000 | 7948.25 |
1617926400000 | 7954.61 |
1618185600000 | 7927.25 |
1618272000000 | 8026.57 |
1618358400000 | 7938.1 |
1618444800000 | 8083.2 |
1618531200000 | 8031.16 |
1618790400000 | 7945.08 |
1618876800000 | 7865.05 |
1618963200000 | 7841.57 |
1619049600000 | 7791.38 |
1619136000000 | 7942.29 |
1619395200000 | 8005.8 |
1619481600000 | 7987.01 |
1619568000000 | 7968.13 |
1619654400000 | 8047.81 |
1619740800000 | 7919.01 |
1620000000000 | 7831.25 |
1620086400000 | 7662 |
1620172800000 | 7604.45 |
1620259200000 | 7602.49 |
1620345600000 | 7677.71 |
1620604800000 | 7442.65 |
1620691200000 | 7449.57 |
1620777600000 | 7288.49 |
1620864000000 | 7241.83 |
1620950400000 | 7420.99 |
1621209600000 | 7419.33 |
1621296000000 | 7440.69 |
1621382400000 | 7460.81 |
1621468800000 | 7641.88 |
1621555200000 | 7607.5 |
1621814400000 | 7730.23 |
1621900800000 | 7786.91 |
1621987200000 | 7830.76 |
1622073600000 | 7816.08 |
1622160000000 | 7866.37 |
1622419200000 | 7898.09 |
1622505600000 | 7888.7 |
1622592000000 | 7890.61 |
1622678400000 | 7805.1 |
1622764800000 | 7928.41 |
1623024000000 | 7947.04 |
1623110400000 | 7939.87 |
1623196800000 | 7911.93 |
1623283200000 | 7983.94 |
1623369600000 | 8031.16 |
1623628800000 | 8117.27 |
1623715200000 | 8026.3 |
1623801600000 | 7972.04 |
1623888000000 | 8097.74 |
1623974400000 | 8092.13 |
1624233600000 | 8068.18 |
1624320000000 | 8138.18 |
1624406400000 | 8196.7 |
1624492800000 | 8285.3 |
1624579200000 | 8311.29 |
1624838400000 | 8444.12 |
1624924800000 | 8479.75 |
1625011200000 | 8453.58 |
1625097600000 | 8448.77 |
1625184000000 | 8493.66 |
1625443200000 | 8471.74 |
1625529600000 | 8512.31 |
1625616000000 | 8429.9 |
1625702400000 | 8296.34 |
1625788800000 | 8400.16 |
1626048000000 | 8408.16 |
1626134400000 | 8428.05 |
1626220800000 | 8392.45 |
1626307200000 | 8310.33 |
1626393600000 | 8227.95 |
1626652800000 | 8178.54 |
1626739200000 | 8229.28 |
1626825600000 | 8270.97 |
1626912000000 | 8337.36 |
1626998400000 | 8471.3 |
1627257600000 | 8386.32 |
1627344000000 | 8227.78 |
1627430400000 | 8318.66 |
1627516800000 | 8389.28 |
1627603200000 | 8306.64 |
1627862400000 | 8314.36 |
1627948800000 | 8244.43 |
1628035200000 | 8358.81 |
1628121600000 | 8336.39 |
1628208000000 | 8271.88 |
1628467200000 | 8286.94 |
1628553600000 | 8251.67 |
1628640000000 | 8213.55 |
1628726400000 | 8242.24 |
1628812800000 | 8226.51 |
1629072000000 | 8164.87 |
1629158400000 | 8062.36 |
1629244800000 | 7993.63 |
1629331200000 | 8004.78 |
1629417600000 | 8110.34 |
1629676800000 | 8284.53 |
1629763200000 | 8362.86 |
1629849600000 | 8369.37 |
1629936000000 | 8275.29 |
1630022400000 | 8372.9 |
1630281600000 | 8443.44 |
1630368000000 | 8422.33 |
1630454400000 | 8499.03 |
1630540800000 | 8491.19 |
1630627200000 | 8511.9 |
1630886400000 | 8532.09 |
1630972800000 | 8578.74 |
1631059200000 | 8493.84 |
1631145600000 | 8402.33 |
1631232000000 | 8405.35 |
1631491200000 | 8297.97 |
1631577600000 | 8257.23 |
1631664000000 | 8253.93 |
1631750400000 | 8249.83 |
1631836800000 | 8207.31 |
1632096000000 | 8012.28 |
1632182400000 | 8036.42 |
1632268800000 | 8094.7 |
1632355200000 | 8176.51 |
1632441600000 | 8159.1 |
1632700800000 | 8114.4 |
1632787200000 | 7891.09 |
1632873600000 | 7827 |
1632960000000 | 7893.44 |
1633046400000 | 7899.03 |
1633305600000 | 7683.22 |
1633392000000 | 7799.54 |
1633478400000 | 7864.84 |
1633564800000 | 8026.43 |
1633651200000 | 8008.46 |
1633910400000 | 7967.64 |
1633996800000 | 7943.69 |
1634083200000 | 8038.2 |
1634169600000 | 8152.24 |
1634256000000 | 8181.21 |
1634515200000 | 8311.68 |
1634601600000 | 8429.38 |
1634688000000 | 8434.24 |
1634774400000 | 8518.84 |
1634860800000 | 8405.77 |
1635120000000 | 8446.31 |
1635206400000 | 8426.58 |
1635292800000 | 8325.29 |
1635379200000 | 8416.96 |
1635465600000 | 8413.54 |
1635724800000 | 8505.8 |
1635811200000 | 8480 |
1635897600000 | 8542.36 |
1635984000000 | 8698.97 |
1636070400000 | 8662.95 |
1636329600000 | 8803.67 |
1636416000000 | 8795.95 |
1636502400000 | 8622.37 |
1636588800000 | 8753.58 |
1636675200000 | 8903.37 |
1636934400000 | 8946.6 |
1637020800000 | 9049.63 |
1637107200000 | 8984.37 |
1637193600000 | 9021.44 |
1637280000000 | 9085.81 |
1637539200000 | 8880.32 |
1637625600000 | 8765.45 |
1637712000000 | 8791.59 |
1637798400000 | 8789.42 |
1637884800000 | 8675.29 |
1638144000000 | 8786.63 |
1638230400000 | 8622.48 |
1638316800000 | 8456.27 |
1638403200000 | 8468.68 |
1638489600000 | 8229.18 |
1638748800000 | 8281.21 |
1638835200000 | 8577.02 |
1638921600000 | 8661.99 |
1639008000000 | 8500.79 |
1639094400000 | 8495.95 |
1639353600000 | 8388.71 |
1639440000000 | 8272.36 |
1639526400000 | 8440.18 |
1639612800000 | 8190.43 |
1639699200000 | 8139.81 |
1639958400000 | 8042.23 |
1640044800000 | 8298.91 |
1640131200000 | 8330.46 |
1640217600000 | 8407.34 |
1640304000000 | 8412.75 |
1640563200000 | 8521.1 |
1640649600000 | 8464.21 |
1640736000000 | 8403.3 |
1640822400000 | 8471.65 |
1640908800000 | 8395.25 |
1641168000000 | 8423.09 |
1641254400000 | 8281.16 |
1641340800000 | 7976 |
1641427200000 | 7939.31 |
1641513600000 | 7873.77 |
1641772800000 | 7897.61 |
1641859200000 | 8046.34 |
1641945600000 | 8086.27 |
1642032000000 | 7839.31 |
1642118400000 | 7880.08 |
1642377600000 | 7884.88 |
1642464000000 | 7737.7 |
1642550400000 | 7703.51 |
1642636800000 | 7671.36 |
1642723200000 | 7339.98 |
1642982400000 | 7338.18 |
1643068800000 | 7168.39 |
1643155200000 | 7127.93 |
1643241600000 | 7012.79 |
1643328000000 | 7193.57 |
1643587200000 | 7544.11 |
1643673600000 | 7617.64 |
1643760000000 | 7628.14 |
1643846400000 | 7217 |
1643932800000 | 7393.42 |
1644192000000 | 7338.05 |
1644278400000 | 7393.51 |
1644364800000 | 7630.44 |
1644451200000 | 7468.59 |
1644537600000 | 7200.92 |
1644796800000 | 7172.59 |
1644883200000 | 7368.64 |
1644969600000 | 7328.29 |
1645056000000 | 7127.93 |
1645142400000 | 7007.15 |
1645401600000 | 6980.54 |
1645488000000 | 6855.46 |
1645574400000 | 6742.78 |
1645660800000 | 6938.37 |
1645747200000 | 7063.04 |
1646006400000 | 7090.53 |
1646092800000 | 6952.8 |
1646179200000 | 6997 |
1646265600000 | 6809.3 |
1646352000000 | 6645.74 |
1646611200000 | 6372.42 |
1646697600000 | 6342.48 |
1646784000000 | 6598.39 |
1646870400000 | 6463.99 |
1646956800000 | 6264.14 |
1647216000000 | 6034.74 |
1647302400000 | 6150.78 |
1647388800000 | 6608 |
1647475200000 | 6689.6 |
1647561600000 | 6858.96 |
1647820800000 | 6809.54 |
1647907200000 | 6964.31 |
1647993600000 | 6866.44 |
1648080000000 | 6964.33 |
1648166400000 | 6934.57 |
1648425600000 | 7017.2 |
1648512000000 | 7177.34 |
1648598400000 | 7050.67 |
1648684800000 | 6901.41 |
1648771200000 | 6946.99 |
1649030400000 | 7171.2 |
1649116800000 | 7021.1 |
1649203200000 | 6805.76 |
1649289600000 | 6751.01 |
1649376000000 | 6653.62 |
1649635200000 | 6530.36 |
1649721600000 | 6478.94 |
1649808000000 | 6604.39 |
1649894400000 | 6464.47 |
1649980800000 | 6458.01 |
1650240000000 | 6442.49 |
1650326400000 | 6532.62 |
1650412800000 | 6222.87 |
1650499200000 | 6041.12 |
1650585600000 | 5945.84 |
1650844800000 | 5995.26 |
1650931200000 | 5815.06 |
1651017600000 | 5745.44 |
1651104000000 | 6025.46 |
1651190400000 | 5943.74 |
1651449600000 | 6057.66 |
1651536000000 | 6079.86 |
1651622400000 | 6234.78 |
1651708800000 | 5944.64 |
1651795200000 | 5803.34 |
1652054400000 | 5539.67 |
1652140800000 | 5604.46 |
1652227200000 | 5490.49 |
1652313600000 | 5497.7 |
1652400000000 | 5748.68 |
1652659200000 | 5684.92 |
1652745600000 | 5844.42 |
1652832000000 | 5661.91 |
1652918400000 | 5683.66 |
1653004800000 | 5714.36 |
1653264000000 | 5753.49 |
1653350400000 | 5530.52 |
1653436800000 | 5621.55 |
1653523200000 | 5772.19 |
1653609600000 | 5957.25 |
1653868800000 | 5989.95 |
1653955200000 | 5956.14 |
1654041600000 | 5886.09 |
1654128000000 | 6082.86 |
1654214400000 | 5939.26 |
1654473600000 | 5975.32 |
1654560000000 | 6003.21 |
1654646400000 | 6045.47 |
1654732800000 | 5880.44 |
1654819200000 | 5706.67 |
1655078400000 | 5409.15 |
1655164800000 | 5423.02 |
1655251200000 | 5525.74 |
1655337600000 | 5278.85 |
1655424000000 | 5294.24 |
1655683200000 | 5294.33 |
1655769600000 | 5383.61 |
1655856000000 | 5346.88 |
1655942400000 | 5423.29 |
1656028800000 | 5621.01 |
1656288000000 | 5593.34 |
1656374400000 | 5414.94 |
1656460800000 | 5383.95 |
1656547200000 | 5279.41 |
1656633600000 | 5269.33 |
1656892800000 | 5269.38 |
1656979200000 | 5388.65 |
1657065600000 | 5396.76 |
1657152000000 | 5524.98 |
1657238400000 | 5516.45 |
1657497600000 | 5344.25 |
1657584000000 | 5307.67 |
1657670400000 | 5311.44 |
1657756800000 | 5300.53 |
1657843200000 | 5406.53 |
1658102400000 | 5444.45 |
1658188800000 | 5594.35 |
1658275200000 | 5779.49 |
1658361600000 | 5862.48 |
1658448000000 | 5715.69 |
1658707200000 | 5651.71 |
1658793600000 | 5545.47 |
1658880000000 | 5718.88 |
1658966400000 | 5741.49 |
1659052800000 | 5742.31 |
1659312000000 | 5767.1 |
1659398400000 | 5745.58 |
1659484800000 | 5874.57 |
1659571200000 | 5954.46 |
1659657600000 | 5953.62 |
1659916800000 | 5917.54 |
1660003200000 | 5807.14 |
1660089600000 | 6000.5 |
1660176000000 | 5995.04 |
1660262400000 | 6104.58 |
1660521600000 | 6137.96 |
1660608000000 | 6103.44 |
1660694400000 | 6016.35 |
1660780800000 | 6049.35 |
1660867200000 | 5886.81 |
1661126400000 | 5720.68 |
1661212800000 | 5672.98 |
1661299200000 | 5680.33 |
1661385600000 | 5819.87 |
1661472000000 | 5610.06 |
1661731200000 | 5524.45 |
1661817600000 | 5475.28 |
1661904000000 | 5480.39 |
1661990400000 | 5415.47 |
1662076800000 | 5351.83 |
1662336000000 | 5335.57 |
1662422400000 | 5281.9 |
1662508800000 | 5361.6 |
1662595200000 | 5397.88 |
1662681600000 | 5534.44 |
1662940800000 | 5582.3 |
1663027200000 | 5309.48 |
1663113600000 | 5306.12 |
1663200000000 | 5207.49 |
1663286400000 | 5134.23 |
1663545600000 | 5153.16 |
1663632000000 | 5121.84 |
1663718400000 | 5050.26 |
1663804800000 | 4965.15 |
1663891200000 | 4871.49 |
1664150400000 | 4831.42 |
1664236800000 | 4862.51 |
1664323200000 | 4921.3 |
1664409600000 | 4793.39 |
1664496000000 | 4747.35 |
1664755200000 | 4828.73 |
1664841600000 | 4999.68 |
1664928000000 | 5033.84 |
1665014400000 | 5033.08 |
1665100800000 | 4818.8 |
1665360000000 | 4741.33 |
1665446400000 | 4636.49 |
1665532800000 | 4632.81 |
1665619200000 | 4683.37 |
1665705600000 | 4604.41 |
1665964800000 | 4739.68 |
1666051200000 | 4790.57 |
1666137600000 | 4784.45 |
1666224000000 | 4769.64 |
1666310400000 | 4796.54 |
1666569600000 | 4776.06 |
1666656000000 | 4926.51 |
1666742400000 | 4885.46 |
1666828800000 | 4767.65 |
1666915200000 | 4839.01 |
1667174400000 | 4788.64 |
1667260800000 | 4827.58 |
1667347200000 | 4705.01 |
1667433600000 | 4601.6 |
1667520000000 | 4655.09 |
1667779200000 | 4740.62 |
1667865600000 | 4780.02 |
1667952000000 | 4641.92 |
1668038400000 | 4998.58 |
1668124800000 | 5210.79 |
1668384000000 | 5195.47 |
1668470400000 | 5372.06 |
1668556800000 | 5268.29 |
1668643200000 | 5213.31 |
1668729600000 | 5186.05 |
1668988800000 | 5095.14 |
1669075200000 | 5152.48 |
1669161600000 | 5218.9 |
1669248000000 | 5235.6 |
1669334400000 | 5170.1 |
1669593600000 | 5073.12 |
1669680000000 | 5084.82 |
1669766400000 | 5314.59 |
1669852800000 | 5400.33 |
1669939200000 | 5383.78 |
1670198400000 | 5351.22 |
1670284800000 | 5208.98 |
1670371200000 | 5161.34 |
1670457600000 | 5279.83 |
1670544000000 | 5294.02 |
1670803200000 | 5330.56 |
1670889600000 | 5417.59 |
1670976000000 | 5397.37 |
1671062400000 | 5182.98 |
1671148800000 | 5147.55 |
1671408000000 | 5071.27 |
1671494400000 | 5067.33 |
1671580800000 | 5157.62 |
1671667200000 | 5096.65 |
1671753600000 | 5075.25 |
1672012800000 | 5074.38 |
1672099200000 | 5002.09 |
1672185600000 | 4957.18 |
1672272000000 | 5090.73 |
1672358400000 | 5097.49 |
1672617600000 | 5099.18 |
1672704000000 | 5106.47 |
1672790400000 | 5222.56 |
1672876800000 | 5160.66 |
1672963200000 | 5253.75 |
1673222400000 | 5354.19 |
1673308800000 | 5414.72 |
1673395200000 | 5476.24 |
1673481600000 | 5504.29 |
1673568000000 | 5547.63 |
1673827200000 | 5537.76 |
1673913600000 | 5554.85 |
1674000000000 | 5543.79 |
1674086400000 | 5477.09 |
1674172800000 | 5641.51 |
1674432000000 | 5801.84 |
1674518400000 | 5805.16 |
1674604800000 | 5801.12 |
1674691200000 | 5917.27 |
1674777600000 | 5989.54 |
1675036800000 | 5831.94 |
1675123200000 | 5894.11 |
1675209600000 | 6048.9 |
1675296000000 | 6323.22 |
1675382400000 | 6240.57 |
1675641600000 | 6140.18 |
1675728000000 | 6263.14 |
1675814400000 | 6168.87 |
1675900800000 | 6160.19 |
1675987200000 | 6031.04 |
1676246400000 | 6116.64 |
1676332800000 | 6177.84 |
1676419200000 | 6226.82 |
1676505600000 | 6129.35 |
1676592000000 | 6046.88 |
1676851200000 | 6064.26 |
1676937600000 | 5917.62 |
1677024000000 | 5895.8 |
1677110400000 | 5995.33 |
1677196800000 | 5847.72 |
1677456000000 | 5870.42 |
1677542400000 | 5871.79 |
1677628800000 | 5878.52 |
1677715200000 | 5927.38 |
1677801600000 | 6066.04 |
1678060800000 | 6061.57 |
1678147200000 | 6009.85 |
1678233600000 | 6026.6 |
1678320000000 | 5902.8 |
1678406400000 | 5796.92 |
1678665600000 | 5844.99 |
1678752000000 | 5962.81 |
1678838400000 | 5995.73 |
1678924800000 | 6152.21 |
1679011200000 | 6134.12 |
1679270400000 | 6140.08 |
1679356800000 | 6232.68 |
1679443200000 | 6175.17 |
1679529600000 | 6364.28 |
1679616000000 | 6391.68 |
1679875200000 | 6337.54 |
1679961600000 | 6312.66 |
1680048000000 | 6416.21 |
1680134400000 | 6477.84 |
1680220800000 | 6570.34 |
1680480000000 | 6578.02 |
1680566400000 | 6573.78 |
1680652800000 | 6487.83 |
1680739200000 | 6493.38 |
1680825600000 | 6489.92 |
1681084800000 | 6499.29 |
1681171200000 | 6465.51 |
1681257600000 | 6385.96 |
1681344000000 | 6493.79 |
1681430400000 | 6486.69 |
1681689600000 | 6464.67 |
1681776000000 | 6483.26 |
1681862400000 | 6436.24 |
1681948800000 | 6401.82 |
1682035200000 | 6371.51 |
1682294400000 | 6368.74 |
1682380800000 | 6248.06 |
1682467200000 | 6224.06 |
1682553600000 | 6356.34 |
1682640000000 | 6386.52 |
1682899200000 | 6396.44 |
1682985600000 | 6326.11 |
1683072000000 | 6255 |
1683158400000 | 6219.2 |
1683244800000 | 6332.66 |
1683504000000 | 6373.02 |
1683590400000 | 6324.03 |
1683676800000 | 6378.17 |
1683763200000 | 6380.74 |
1683849600000 | 6340.47 |
1684108800000 | 6425.28 |
1684195200000 | 6430.94 |
1684281600000 | 6509.98 |
1684368000000 | 6671.58 |
1684454400000 | 6640.41 |
1684713600000 | 6684.61 |
1684800000000 | 6603.69 |
1684886400000 | 6584.78 |
1684972800000 | 6761.34 |
1685059200000 | 6937.53 |
1685318400000 | 6931.71 |
1685404800000 | 7022.31 |
1685491200000 | 6952.02 |
1685577600000 | 7080.71 |
1685664000000 | 7127.07 |
1685923200000 | 7132.77 |
1686009600000 | 7133.5 |
1686096000000 | 7026.11 |
1686182400000 | 7097.95 |
1686268800000 | 7171.55 |
1686528000000 | 7282.82 |
1686614400000 | 7383.4 |
1686700800000 | 7438.41 |
1686787200000 | 7511.77 |
1686873600000 | 7483.88 |
1687132800000 | 7476.25 |
1687219200000 | 7439.36 |
1687305600000 | 7301.32 |
1687392000000 | 7328.68 |
1687478400000 | 7279.9 |
1687737600000 | 7220.54 |
1687824000000 | 7359.21 |
1687910400000 | 7372.17 |
1687996800000 | 7341.82 |
1688083200000 | 7430.22 |
1688342400000 | 7451.89 |
1688428800000 | 7460.09 |
1688515200000 | 7433.88 |
1688601600000 | 7337.73 |
1688688000000 | 7329.48 |
1688947200000 | 7375.35 |
1689033600000 | 7504.15 |
1689120000000 | 7628.25 |
1689206400000 | 7775.5 |
1689292800000 | 7755.54 |
1689552000000 | 7846.19 |
1689638400000 | 7884.02 |
1689724800000 | 7881.12 |
1689811200000 | 7649.08 |
1689897600000 | 7585.7 |
1690156800000 | 7566.03 |
1690243200000 | 7613.01 |
1690329600000 | 7583.87 |
1690416000000 | 7623.26 |
1690502400000 | 7761 |
1690761600000 | 7824 |
1690848000000 | 7832.56 |
1690934400000 | 7594.98 |
1691020800000 | 7539.41 |
1691107200000 | 7513.77 |
1691366400000 | 7541.36 |
1691452800000 | 7444.09 |
1691539200000 | 7330.57 |
1691625600000 | 7319.97 |
1691712000000 | 7225.29 |
1691971200000 | 7313.28 |
1692057600000 | 7256.91 |
1692144000000 | 7167.54 |
1692230400000 | 7063.89 |
1692316800000 | 7048.52 |
1692576000000 | 7147.73 |
1692662400000 | 7145.58 |
1692748800000 | 7275.87 |
1692835200000 | 7178.09 |
1692921600000 | 7183.79 |
1693180800000 | 7253.31 |
1693267200000 | 7400.93 |
1693353600000 | 7443.75 |
1693440000000 | 7465.83 |
1693526400000 | 7517.96 |
1693785600000 | 7530.9 |
1693872000000 | 7545.02 |
1693958400000 | 7475.32 |
1694044800000 | 7400.19 |
1694131200000 | 7371.34 |
1694390400000 | 7432.65 |
1694476800000 | 7350.62 |
1694563200000 | 7326.01 |
1694649600000 | 7359.94 |
1694736000000 | 7258.73 |
1694995200000 | 7245.73 |
1695081600000 | 7238.91 |
1695168000000 | 7144.65 |
1695254400000 | 6993.83 |
1695340800000 | 7040.19 |
1695600000000 | 7060.59 |
1695686400000 | 6976.11 |
1695772800000 | 6984.51 |
1695859200000 | 7037.45 |
1695945600000 | 7088.06 |
1696204800000 | 7135.43 |
1696291200000 | 7021.42 |
1696377600000 | 7073.93 |
1696464000000 | 7076.11 |
1696550400000 | 7213.7 |
1696809600000 | 7241.99 |
1696896000000 | 7297.99 |
1696982400000 | 7352.65 |
1697068800000 | 7352.1 |
1697155200000 | 7199.3 |
1697414400000 | 7252.36 |
1697500800000 | 7250.08 |
1697587200000 | 7128.98 |
1697673600000 | 7160.51 |
1697760000000 | 7067.15 |
1698019200000 | 7092.39 |
1698105600000 | 7164.74 |
1698192000000 | 7010.21 |
1698278400000 | 6871.72 |
1698364800000 | 6908 |
1698624000000 | 7020.34 |
1698710400000 | 7047.85 |
1698796800000 | 7171.37 |
1698883200000 | 7325.12 |
1698969600000 | 7496.09 |
1699228800000 | 7548.01 |
1699315200000 | 7606.23 |
1699401600000 | 7660.12 |
1699488000000 | 7655.75 |
1699574400000 | 7744.76 |
1699833600000 | 7754.97 |
1699920000000 | 7901.49 |
1700006400000 | 7950.52 |
1700092800000 | 7967.04 |
1700179200000 | 7977.78 |
1700438400000 | 8088.05 |
1700524800000 | 8037.88 |
1700611200000 | 8051.44 |
1700697600000 | 8056 |
1700784000000 | 8016.24 |
1701043200000 | 8026.78 |
1701129600000 | 8055.22 |
1701216000000 | 8071.85 |
1701302400000 | 8049.95 |
1701388800000 | 8049.54 |
1701648000000 | 7966.18 |
1701734400000 | 7944.43 |
1701820800000 | 7913.23 |
1701907200000 | 8022.81 |
1701993600000 | 8091.32 |
1702252800000 | 8118.5 |
1702339200000 | 8216.43 |
1702425600000 | 8294.11 |
1702512000000 | 8292.09 |
1702598400000 | 8315.51 |
1702857600000 | 8357.3799 |
1702944000000 | 8425.16 |
1703030400000 | 8332.89 |
1703116800000 | 8408.6 |
1703203200000 | 8331.24 |
1703462400000 | 8334.27 |
1703548800000 | 8387.7099 |
1703635200000 | 8470.04 |
1703721600000 | 8496.84 |
1703808000000 | 8451.3 |
1704153600000 | 8240.3799 |
1704240000000 | 8124.81 |
1704326400000 | 8123.45 |
1704412800000 | 8132.13 |
1704672000000 | 8296.99 |
1704758400000 | 8319.18 |
1704844800000 | 8367.72 |
1704931200000 | 8415.92 |
1705017600000 | 8425.3 |
1705276800000 | 8423.36 |
1705363200000 | 8368.23 |
1705449600000 | 8298.16 |
1705536000000 | 8430.55 |
1705622400000 | 8602.16 |
1705881600000 | 8621.2 |
1705968000000 | 8665.99 |
1706054400000 | 8827.3 |
1706140800000 | 8899.08 |
1706227200000 | 8834.51 |
1706486400000 | 8947.3799 |
1706572800000 | 8861.23 |
1706659200000 | 8747.17 |
1706745600000 | 8786.74 |
1706832000000 | 9068.73 |
1707091200000 | 9038.4599 |
1707177600000 | 9030.82 |
1707264000000 | 9116.42 |
1707350400000 | 9129.29 |
1707436800000 | 9211.59 |
1707696000000 | 9173.12 |
1707782400000 | 9076.92 |
1707868800000 | 9251.68 |
1707955200000 | 9286.43 |
1708041600000 | 9184.5 |
1708300800000 | 9153.83 |
1708387200000 | 9017.74 |
1708473600000 | 8969.76 |
1708560000000 | 9298.15 |
1708646400000 | 9304.2 |
1708905600000 | 9315.86 |
1708992000000 | 9356.55 |
1709078400000 | 9293.2 |
1709164800000 | 9412.74 |
1709251200000 | 9572.93 |
1709510400000 | 9597.27 |
1709596800000 | 9418.89 |
1709683200000 | 9525.48 |
1709769600000 | 9692.29 |
1709856000000 | 9578.26 |
1710115200000 | 9519.72 |
1710201600000 | 9725.26 |
1710288000000 | 9654.57 |
1710374400000 | 9540.1299 |
1710460800000 | 9378.3 |
1710720000000 | 9488.6 |
1710806400000 | 9480.78 |
1710892800000 | 9595.19 |
1710979200000 | 9624.26 |
1711065600000 | 9608.92 |
1711324800000 | 9572.67 |
1711411200000 | 9586.74 |
1711497600000 | 9559.94 |
1711584000000 | 9546 |
1711670400000 | 9561.66 |
1711929600000 | 9561.1299 |
1712016000000 | 9528.33 |
1712102400000 | 9556.55 |
1712188800000 | 9456.69 |
1712275200000 | 9551.29 |
1712534400000 | 9525.12 |
1712620800000 | 9534.53 |
1712707200000 | 9488 |
1712793600000 | 9586.03 |
1712880000000 | 9434 |
1713139200000 | 9225.55 |
1713225600000 | 9195.59 |
1713312000000 | 9070.7 |
1713398400000 | 9085.27 |
1713484800000 | 8788.56 |
1713744000000 | 8872.76 |
1713830400000 | 9055.43 |
1713916800000 | 9059.48 |
1714003200000 | 8972.93 |
1714089600000 | 9108.5 |
1714348800000 | 9125.4 |
1714435200000 | 9012.55 |
1714521600000 | 9001.34 |
1714608000000 | 9178.03 |
1714694400000 | 9347.23 |
1714953600000 | 9484.18 |
1715040000000 | 9510.65 |
1715126400000 | 9464.24 |
1715212800000 | 9478.89 |
1715299200000 | 9487.29 |
1715558400000 | 9526.12 |
1715644800000 | 9594.02 |
1715731200000 | 9741.7 |
1715817600000 | 9789.33 |
1715904000000 | 9786.41 |
1716163200000 | 9889.33 |
1716249600000 | 9844.67 |
1716336000000 | 9833.4599 |
1716422400000 | 9809.7 |
1716508800000 | 9891.49 |
1716768000000 | 9930.68 |
1716854400000 | 10000.31 |
1716940800000 | 9923.91 |
1717027200000 | 9774.7 |
1717113600000 | 9740.65 |
1717372800000 | 9886.79 |
1717459200000 | 9922.99 |
1717545600000 | 10127.39 |
1717632000000 | 10137.35 |
1717718400000 | 10098.59 |
1717977600000 | 10066.58 |
1718064000000 | 10111.1299 |
1718150400000 | 10246.3 |
1718236800000 | 10286.17 |
1718323200000 | 10417.57 |
1718582400000 | 10468.51 |
1718668800000 | 10542.9599 |
1718755200000 | 10602.2 |
1718841600000 | 10514.4599 |
1718928000000 | 10444.7 |
1719187200000 | 10272.65 |
1719273600000 | 10393.25 |
1719360000000 | 10416.8 |
1719446400000 | 10413.59 |
1719532800000 | 10403.27 |
1719792000000 | 10411.23 |
1719878400000 | 10473.06 |
1719964800000 | 10549.18 |
1720051200000 | 10549.62 |
1720137600000 | 10670.58 |
1720396800000 | 10702.17 |
1720483200000 | 10716.4 |
1720569600000 | 10762.34 |
1720656000000 | 10610.18 |
1720742400000 | 10627.36 |
1721001600000 | 10671.29 |
1721088000000 | 10636.18 |
1721174400000 | 10317.49 |
1721260800000 | 10244.1299 |
1721347200000 | 10132.41 |
1721606400000 | 10275.9 |
1721692800000 | 10307.94 |
1721779200000 | 9992.51 |
1721865600000 | 9898.33 |
1721952000000 | 9958.28 |
1722211200000 | 9943.84 |
1722297600000 | 9835.7099 |
1722384000000 | 10096.7099 |
1722470400000 | 9839.82 |
1722556800000 | 9602.78 |
1722816000000 | 9246.49 |
1722902400000 | 9429.26 |
1722988800000 | 9386.61 |
1723075200000 | 9637.52 |
1723161600000 | 9747.28 |
1723420800000 | 9773.03 |
1723507200000 | 9977.62 |
1723593600000 | 10029.74 |
1723680000000 | 10192.19 |
1723766400000 | 10264.9599 |
1724025600000 | 10435.85 |
1724112000000 | 10432.45 |
1724198400000 | 10509.76 |
1724284800000 | 10419.7 |
1724371200000 | 10502.02 |
1724630400000 | 10435.74 |
1724716800000 | 10491.7099 |
1724803200000 | 10367.9 |
1724889600000 | 10375.4 |
1724976000000 | 10463.31 |
1725235200000 | 10438.33 |
1725321600000 | 10116.9599 |
1725408000000 | 10068.03 |
1725494400000 | 10075.01 |
1725580800000 | 9925.39 |
1725840000000 | 9987.2099 |
1725926400000 | 10029.55 |
1726012800000 | 10197 |
1726099200000 | 10306.12 |
1726185600000 | 10310.42 |
1726444800000 | 10282.84 |
1726531200000 | 10296.07 |
1726617600000 | 10247.33 |
1726704000000 | 10527.55 |
1726790400000 | 10464.25 |
1727049600000 | 10503.22 |
1727136000000 | 10646.25 |
1727222400000 | 10666.35 |
1727308800000 | 10772.28 |
1727395200000 | 10763.48 |
1727654400000 | 10735.18 |
1727740800000 | 10593.83 |
1727827200000 | 10642.08 |
1727913600000 | 10666.07 |
1728000000000 | 10795.09 |
1728259200000 | 10723.7 |
1728345600000 | 10792.53 |
1728432000000 | 10826.43 |
1728518400000 | 10842.47 |
1728604800000 | 10885.82 |
1728864000000 | 10931.23 |
1728950400000 | 10829.82 |
1729036800000 | 10780.8 |
1729123200000 | 10752.2 |
1729209600000 | 10939.07 |
1729468800000 | 10987.69 |
1729555200000 | 10954.73 |
1729641600000 | 10793.49 |
1729728000000 | 10821.3799 |
1729814400000 | 10883.35 |
1730073600000 | 10921.2 |
1730160000000 | 11040.35 |
1730246400000 | 10940.16 |
1730332800000 | 10780.17 |
STOXX World AC NexGen Media | STOXX World AC All Cap | |
---|---|---|
2017 | 50.578074741072 | 24.002929070804 |
2018 | -3.3211664068906 | -10.282299205405 |
2019 | 44.088032092929 | 26.291520817986 |
2020 | 70.426109363735 | 16.669496026851 |
2021 | 11.592913833228 | 17.292307002537 |
2022 | -39.281260236444 | -18.969363992581 |
2023 | 65.793361046315 | 21.477842119904 |
2024 | 33.680085401723 | 18.260813916805 |
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 | |
Gross Return USD | CH1213356053 | STXMEDIZ | .STXMEDIZ | |
Net Return USD | CH1213356046 | STXMEDIV | STXMEDIV INDEX | .STXMEDIV |
Price USD | CH1213356038 | STXMEDIL | .STXMEDIL |
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 |
---|---|---|---|
NVIDIA Corp. | Technology | USA | 8.566% |
Netflix Inc. | Media | USA | 8.463% |
META PLATFORMS CLASS A | Technology | USA | 8.302% |
Apple Inc. | Technology | USA | 7.796% |
ADOBE | Technology | USA | 6.266% |
Qualcomm Inc. | Technology | USA | 4.266% |
MediaTek Inc | Technology | Taiwan | 4.239% |
ADVANCED MICRO DEVICES | Technology | USA | 4.132% |
Nintendo Co. Ltd. | Consumer Products and Services | Japan | 4.084% |
Autodesk Inc. | Technology | USA | 3.968% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of October 31, 2024
THEME INDICES
STOXX World AC NexGen Media
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.