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 (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 | 118.5 | 1.3 | 0.2 | 10.4 | 0.0 | 8.8 | 0.0 | 19.9 |
| STOXX World AC All Cap | 136,751.7 | 104,128.7 | 6.7 | 0.4 | 4,552.6 | 0.0 | 4.4 | 0.0 | 2.6 |
Supersector weighting (top 10)
| Technology | 59.1 |
|---|---|
| Consumer Products and Services | 18.8 |
| Media | 14.4 |
| Telecommunications | 4.1 |
| Travel and Leisure | 3.6 |
| Industrial Goods and Services | 0.1 |
Country weighting
| USA | 79.3 |
|---|---|
| Japan | 6.4 |
| China | 4.3 |
| Hong Kong | 3.9 |
| Sweden | 1.5 |
| Australia | 1.5 |
| France | 1.3 |
| Switzerland | 0.7 |
| South Korea | 0.6 |
| Germany | 0.3 |
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 | 2.3 | 26.1 | 32.8 | 201.1 | 118.0 | N/A | N/A | 32.8 | 44.4 | 16.8 |
| STOXX World AC All Cap | 3.4 | 18.7 | 17.3 | 86.0 | 88.1 | N/A | N/A | 17.3 | 23.0 | 13.4 |
| Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
| STOXX World AC NexGen Media | N/A | N/A | 20.9 | 21.3 | 24.0 | N/A | N/A | 1.3 | 1.6 | 0.6 |
| STOXX World AC All Cap | N/A | N/A | 13.7 | 12.9 | 13.8 | N/A | N/A | 1.1 | 1.4 | 0.8 |
| Index to benchmark | Correlation | Tracking error (%) | ||||||||
| STOXX World AC NexGen Media | 0.5 | 0.9 | 0.9 | 0.9 | 0.8 | 6.7 | 11.1 | 10.6 | 12.0 | 14.6 |
| Index to benchmark | Beta | Annualized information ratio | ||||||||
| STOXX World AC NexGen Media | 0.7 | 1.4 | 1.4 | 1.4 | 1.4 | -1.9 | 0.8 | 1.2 | 1.4 | 0.3 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(USD, Gross Return), all data as of September 30, 2025
THEME INDICES
STOXX World AC NexGen Media
Fundamentals
| Index | Price/earnings incl. negative | Price/earnings excl. negative | Price/book | Dividend yield (%)3 | Price/sales | Price/cash flow | ||
|---|---|---|---|---|---|---|---|---|
| Trailing | Projected | Trailing | Projected | Trailing | Trailing | Trailing | ||
| STOXX World AC NexGen Media | 45.0 | 32.0 | 32.7 | 29.4 | 9.0 | 0.6 | 6.7 | 33.6 |
| STOXX World AC All Cap | 25.9 | 21.3 | 22.2 | 20.4 | 3.0 | 2.1 | 2.0 | 2.8 |
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 | 1026.49 |
| 1373328000000 | 1040.34 |
| 1373414400000 | 1045.79 |
| 1373500800000 | 1061.11 |
| 1373587200000 | 1065.94 |
| 1373846400000 | 1067.51 |
| 1373932800000 | 1077.16 |
| 1374019200000 | 1090.12 |
| 1374105600000 | 1088.89 |
| 1374192000000 | 1082.64 |
| 1374451200000 | 1088.79 |
| 1374537600000 | 1081.02 |
| 1374624000000 | 1085.39 |
| 1374710400000 | 1109.36 |
| 1374796800000 | 1118.85 |
| 1375056000000 | 1120.5 |
| 1375142400000 | 1132.96 |
| 1375228800000 | 1125.51 |
| 1375315200000 | 1142.4 |
| 1375401600000 | 1149.7 |
| 1375660800000 | 1153.43 |
| 1375747200000 | 1150.17 |
| 1375833600000 | 1145.78 |
| 1375920000000 | 1149.96 |
| 1376006400000 | 1148.75 |
| 1376265600000 | 1149.87 |
| 1376352000000 | 1154.65 |
| 1376438400000 | 1156.66 |
| 1376524800000 | 1146.45 |
| 1376611200000 | 1148.43 |
| 1376870400000 | 1144.87 |
| 1376956800000 | 1149.12 |
| 1377043200000 | 1146.28 |
| 1377129600000 | 1155.78 |
| 1377216000000 | 1168.67 |
| 1377475200000 | 1172.65 |
| 1377561600000 | 1150.03 |
| 1377648000000 | 1153.37 |
| 1377734400000 | 1161.06 |
| 1377820800000 | 1146.53 |
| 1378080000000 | 1147.13 |
| 1378166400000 | 1161.27 |
| 1378252800000 | 1172.22 |
| 1378339200000 | 1176.38 |
| 1378425600000 | 1176.03 |
| 1378684800000 | 1180.67 |
| 1378771200000 | 1189.64 |
| 1378857600000 | 1189.74 |
| 1378944000000 | 1185.22 |
| 1379030400000 | 1185.65 |
| 1379289600000 | 1182.03 |
| 1379376000000 | 1196 |
| 1379462400000 | 1210.61 |
| 1379548800000 | 1216.73 |
| 1379635200000 | 1221.97 |
| 1379894400000 | 1220.45 |
| 1379980800000 | 1226.29 |
| 1380067200000 | 1229.01 |
| 1380153600000 | 1234.61 |
| 1380240000000 | 1225.2 |
| 1380499200000 | 1215.06 |
| 1380585600000 | 1229.18 |
| 1380672000000 | 1226.41 |
| 1380758400000 | 1212.69 |
| 1380844800000 | 1227.82 |
| 1381104000000 | 1213.43 |
| 1381190400000 | 1187.5 |
| 1381276800000 | 1183.18 |
| 1381363200000 | 1212.26 |
| 1381449600000 | 1217.22 |
| 1381708800000 | 1228.64 |
| 1381795200000 | 1223.36 |
| 1381881600000 | 1231.59 |
| 1381968000000 | 1240.96 |
| 1382054400000 | 1249.9 |
| 1382313600000 | 1259.46 |
| 1382400000000 | 1253.18 |
| 1382486400000 | 1243.39 |
| 1382572800000 | 1252.3 |
| 1382659200000 | 1246.2 |
| 1382918400000 | 1246.61 |
| 1383004800000 | 1246.73 |
| 1383091200000 | 1243.14 |
| 1383177600000 | 1241.92 |
| 1383264000000 | 1244.9 |
| 1383523200000 | 1248.37 |
| 1383609600000 | 1252.48 |
| 1383696000000 | 1257.14 |
| 1383782400000 | 1228.51 |
| 1383868800000 | 1246.94 |
| 1384128000000 | 1253.94 |
| 1384214400000 | 1260.51 |
| 1384300800000 | 1274.69 |
| 1384387200000 | 1279.77 |
| 1384473600000 | 1286.29 |
| 1384732800000 | 1271.45 |
| 1384819200000 | 1258.76 |
| 1384905600000 | 1255.83 |
| 1384992000000 | 1268.98 |
| 1385078400000 | 1275.54 |
| 1385337600000 | 1277.12 |
| 1385424000000 | 1279.54 |
| 1385510400000 | 1282.91 |
| 1385596800000 | 1281.98 |
| 1385683200000 | 1289.44 |
| 1385942400000 | 1288.16 |
| 1386028800000 | 1283.09 |
| 1386115200000 | 1287.91 |
| 1386201600000 | 1280.78 |
| 1386288000000 | 1286.13 |
| 1386547200000 | 1290.6 |
| 1386633600000 | 1296.31 |
| 1386720000000 | 1280.72 |
| 1386806400000 | 1279.26 |
| 1386892800000 | 1299.83 |
| 1387152000000 | 1297.65 |
| 1387238400000 | 1304.06 |
| 1387324800000 | 1318.04 |
| 1387411200000 | 1316.42 |
| 1387497600000 | 1328.21 |
| 1387756800000 | 1346.33 |
| 1387843200000 | 1349.71 |
| 1387929600000 | 1349.32 |
| 1388016000000 | 1346.21 |
| 1388102400000 | 1337.71 |
| 1388361600000 | 1335.32 |
| 1388448000000 | 1344.45 |
| 1388620800000 | 1336.06 |
| 1388707200000 | 1332.01 |
| 1388966400000 | 1332.67 |
| 1389052800000 | 1344.96 |
| 1389139200000 | 1362.03 |
| 1389225600000 | 1351.15 |
| 1389312000000 | 1361.53 |
| 1389571200000 | 1348.52 |
| 1389657600000 | 1360.47 |
| 1389744000000 | 1371.24 |
| 1389830400000 | 1368.09 |
| 1389916800000 | 1362.08 |
| 1390176000000 | 1355.53 |
| 1390262400000 | 1361.96 |
| 1390348800000 | 1365.58 |
| 1390435200000 | 1366.78 |
| 1390521600000 | 1335.02 |
| 1390780800000 | 1320.6 |
| 1390867200000 | 1324.28 |
| 1390953600000 | 1317 |
| 1391040000000 | 1335.74 |
| 1391126400000 | 1336.87 |
| 1391385600000 | 1313.6 |
| 1391472000000 | 1307.03 |
| 1391558400000 | 1305.08 |
| 1391644800000 | 1314.09 |
| 1391731200000 | 1342.68 |
| 1391990400000 | 1350.59 |
| 1392076800000 | 1362.81 |
| 1392163200000 | 1370.08 |
| 1392249600000 | 1387.78 |
| 1392336000000 | 1392.21 |
| 1392595200000 | 1391.76 |
| 1392681600000 | 1407.31 |
| 1392768000000 | 1401.75 |
| 1392854400000 | 1405.69 |
| 1392940800000 | 1404.36 |
| 1393200000000 | 1415.87 |
| 1393286400000 | 1412.9 |
| 1393372800000 | 1413.91 |
| 1393459200000 | 1420.71 |
| 1393545600000 | 1413.32 |
| 1393804800000 | 1402 |
| 1393891200000 | 1426.49 |
| 1393977600000 | 1434.61 |
| 1394064000000 | 1437.62 |
| 1394150400000 | 1435.75 |
| 1394409600000 | 1431.66 |
| 1394496000000 | 1426.68 |
| 1394582400000 | 1428.58 |
| 1394668800000 | 1408.31 |
| 1394755200000 | 1399.56 |
| 1395014400000 | 1408.15 |
| 1395100800000 | 1417.88 |
| 1395187200000 | 1408.31 |
| 1395273600000 | 1405.25 |
| 1395360000000 | 1395.68 |
| 1395619200000 | 1377.53 |
| 1395705600000 | 1377.07 |
| 1395792000000 | 1355.18 |
| 1395878400000 | 1354.19 |
| 1395964800000 | 1357.39 |
| 1396224000000 | 1367 |
| 1396310400000 | 1387.43 |
| 1396396800000 | 1385.17 |
| 1396483200000 | 1365.01 |
| 1396569600000 | 1336.58 |
| 1396828800000 | 1321.39 |
| 1396915200000 | 1331.58 |
| 1397001600000 | 1351.22 |
| 1397088000000 | 1320.15 |
| 1397174400000 | 1302.88 |
| 1397433600000 | 1311.83 |
| 1397520000000 | 1312.48 |
| 1397606400000 | 1326.86 |
| 1397692800000 | 1340.05 |
| 1397779200000 | 1340.07 |
| 1398038400000 | 1349.05 |
| 1398124800000 | 1361.25 |
| 1398211200000 | 1345.29 |
| 1398297600000 | 1341.16 |
| 1398384000000 | 1318.61 |
| 1398643200000 | 1309.62 |
| 1398729600000 | 1320.41 |
| 1398816000000 | 1327.84 |
| 1398902400000 | 1336.83 |
| 1398988800000 | 1334.67 |
| 1399248000000 | 1338.14 |
| 1399334400000 | 1316.87 |
| 1399420800000 | 1324.25 |
| 1399507200000 | 1323.49 |
| 1399593600000 | 1328.17 |
| 1399852800000 | 1354.26 |
| 1399939200000 | 1355.33 |
| 1400025600000 | 1347.63 |
| 1400112000000 | 1337.01 |
| 1400198400000 | 1350.18 |
| 1400457600000 | 1368.08 |
| 1400544000000 | 1364.95 |
| 1400630400000 | 1378.92 |
| 1400716800000 | 1384.99 |
| 1400803200000 | 1402.03 |
| 1401062400000 | 1404.91 |
| 1401148800000 | 1416.22 |
| 1401235200000 | 1416.58 |
| 1401321600000 | 1427 |
| 1401408000000 | 1423.19 |
| 1401667200000 | 1419.25 |
| 1401753600000 | 1422.5 |
| 1401840000000 | 1425.32 |
| 1401926400000 | 1431.05 |
| 1402012800000 | 1437.39 |
| 1402272000000 | 1448.13 |
| 1402358400000 | 1455.7 |
| 1402444800000 | 1466.75 |
| 1402531200000 | 1453.57 |
| 1402617600000 | 1465.41 |
| 1402876800000 | 1468.47 |
| 1402963200000 | 1482.7 |
| 1403049600000 | 1500.48 |
| 1403136000000 | 1496.38 |
| 1403222400000 | 1493.25 |
| 1403481600000 | 1496.2 |
| 1403568000000 | 1493.2 |
| 1403654400000 | 1495.63 |
| 1403740800000 | 1496.39 |
| 1403827200000 | 1497.47 |
| 1404086400000 | 1505.74 |
| 1404172800000 | 1520.84 |
| 1404259200000 | 1521.82 |
| 1404345600000 | 1530.97 |
| 1404432000000 | 1530.56 |
| 1404691200000 | 1518.54 |
| 1404777600000 | 1498.99 |
| 1404864000000 | 1506.52 |
| 1404950400000 | 1502.3 |
| 1405036800000 | 1501.61 |
| 1405296000000 | 1517.14 |
| 1405382400000 | 1512.66 |
| 1405468800000 | 1512.95 |
| 1405555200000 | 1499.18 |
| 1405641600000 | 1519.15 |
| 1405900800000 | 1519.37 |
| 1405987200000 | 1527.18 |
| 1406073600000 | 1525.26 |
| 1406160000000 | 1534.42 |
| 1406246400000 | 1531.43 |
| 1406505600000 | 1526.16 |
| 1406592000000 | 1520.1 |
| 1406678400000 | 1526.76 |
| 1406764800000 | 1485.67 |
| 1406851200000 | 1478.36 |
| 1407110400000 | 1487.71 |
| 1407196800000 | 1483.28 |
| 1407283200000 | 1483.3 |
| 1407369600000 | 1478.55 |
| 1407456000000 | 1485.18 |
| 1407715200000 | 1499.38 |
| 1407801600000 | 1498.1 |
| 1407888000000 | 1513.84 |
| 1407974400000 | 1519.41 |
| 1408060800000 | 1518.06 |
| 1408320000000 | 1533.26 |
| 1408406400000 | 1541.94 |
| 1408492800000 | 1540.81 |
| 1408579200000 | 1540.17 |
| 1408665600000 | 1541.6 |
| 1408924800000 | 1539.37 |
| 1409011200000 | 1542.09 |
| 1409097600000 | 1540.5 |
| 1409184000000 | 1537.56 |
| 1409270400000 | 1548.04 |
| 1409529600000 | 1548.07 |
| 1409616000000 | 1550.57 |
| 1409702400000 | 1542.58 |
| 1409788800000 | 1538.36 |
| 1409875200000 | 1546.25 |
| 1410134400000 | 1546.55 |
| 1410220800000 | 1534.53 |
| 1410307200000 | 1543.24 |
| 1410393600000 | 1546.32 |
| 1410480000000 | 1534.76 |
| 1410739200000 | 1515.3 |
| 1410825600000 | 1524.2 |
| 1410912000000 | 1519.39 |
| 1410998400000 | 1525.66 |
| 1411084800000 | 1521.11 |
| 1411344000000 | 1509.05 |
| 1411430400000 | 1506.89 |
| 1411516800000 | 1510.28 |
| 1411603200000 | 1485.28 |
| 1411689600000 | 1499.55 |
| 1411948800000 | 1498.08 |
| 1412035200000 | 1493.98 |
| 1412121600000 | 1469.22 |
| 1412208000000 | 1473.27 |
| 1412294400000 | 1483.6 |
| 1412553600000 | 1481.68 |
| 1412640000000 | 1461.84 |
| 1412726400000 | 1478 |
| 1412812800000 | 1456.53 |
| 1412899200000 | 1415.17 |
| 1413158400000 | 1398.55 |
| 1413244800000 | 1399.52 |
| 1413331200000 | 1405.19 |
| 1413417600000 | 1387.08 |
| 1413504000000 | 1401.09 |
| 1413763200000 | 1422.57 |
| 1413849600000 | 1445.94 |
| 1413936000000 | 1439.06 |
| 1414022400000 | 1456.88 |
| 1414108800000 | 1460.42 |
| 1414368000000 | 1460.78 |
| 1414454400000 | 1480.48 |
| 1414540800000 | 1477.7 |
| 1414627200000 | 1486.21 |
| 1414713600000 | 1514.01 |
| 1414972800000 | 1510.07 |
| 1415059200000 | 1508.3 |
| 1415145600000 | 1506.75 |
| 1415232000000 | 1497.62 |
| 1415318400000 | 1492.79 |
| 1415577600000 | 1506.13 |
| 1415664000000 | 1503.45 |
| 1415750400000 | 1507.09 |
| 1415836800000 | 1506.16 |
| 1415923200000 | 1513.91 |
| 1416182400000 | 1502.72 |
| 1416268800000 | 1516.07 |
| 1416355200000 | 1501.78 |
| 1416441600000 | 1506.88 |
| 1416528000000 | 1521.35 |
| 1416787200000 | 1527.36 |
| 1416873600000 | 1530.08 |
| 1416960000000 | 1543.03 |
| 1417046400000 | 1549.15 |
| 1417132800000 | 1554.94 |
| 1417392000000 | 1533.95 |
| 1417478400000 | 1540.54 |
| 1417564800000 | 1554.96 |
| 1417651200000 | 1549.59 |
| 1417737600000 | 1552.08 |
| 1417996800000 | 1534.91 |
| 1418083200000 | 1541.34 |
| 1418169600000 | 1516.63 |
| 1418256000000 | 1518.72 |
| 1418342400000 | 1516.01 |
| 1418601600000 | 1502.01 |
| 1418688000000 | 1485.54 |
| 1418774400000 | 1505.1 |
| 1418860800000 | 1526.65 |
| 1418947200000 | 1537.42 |
| 1419206400000 | 1551.7 |
| 1419292800000 | 1548.46 |
| 1419379200000 | 1551.77 |
| 1419465600000 | 1551.79 |
| 1419552000000 | 1559.47 |
| 1419811200000 | 1550.41 |
| 1419897600000 | 1542.48 |
| 1419984000000 | 1531.42 |
| 1420156800000 | 1528.19 |
| 1420416000000 | 1507.02 |
| 1420502400000 | 1483.17 |
| 1420588800000 | 1490.74 |
| 1420675200000 | 1521.15 |
| 1420761600000 | 1512.65 |
| 1421020800000 | 1500.72 |
| 1421107200000 | 1497.78 |
| 1421193600000 | 1503.27 |
| 1421280000000 | 1479.24 |
| 1421366400000 | 1498.55 |
| 1421625600000 | 1503.34 |
| 1421712000000 | 1513.12 |
| 1421798400000 | 1531.66 |
| 1421884800000 | 1554.04 |
| 1421971200000 | 1565.61 |
| 1422230400000 | 1568.31 |
| 1422316800000 | 1550.21 |
| 1422403200000 | 1549.48 |
| 1422489600000 | 1541.3 |
| 1422576000000 | 1527.22 |
| 1422835200000 | 1538.52 |
| 1422921600000 | 1557.96 |
| 1423008000000 | 1564.73 |
| 1423094400000 | 1574.32 |
| 1423180800000 | 1565.68 |
| 1423440000000 | 1564.73 |
| 1423526400000 | 1583.65 |
| 1423612800000 | 1587.3 |
| 1423699200000 | 1601.91 |
| 1423785600000 | 1618.16 |
| 1424044800000 | 1617.7 |
| 1424131200000 | 1623.81 |
| 1424217600000 | 1628.52 |
| 1424304000000 | 1635.88 |
| 1424390400000 | 1648.9 |
| 1424649600000 | 1643.82 |
| 1424736000000 | 1647.3 |
| 1424822400000 | 1650.43 |
| 1424908800000 | 1657.67 |
| 1424995200000 | 1657.41 |
| 1425254400000 | 1670.48 |
| 1425340800000 | 1658.46 |
| 1425427200000 | 1655.42 |
| 1425513600000 | 1660.23 |
| 1425600000000 | 1649.53 |
| 1425859200000 | 1643.69 |
| 1425945600000 | 1614.59 |
| 1426032000000 | 1611.38 |
| 1426118400000 | 1620.35 |
| 1426204800000 | 1618.07 |
| 1426464000000 | 1626.95 |
| 1426550400000 | 1634.09 |
| 1426636800000 | 1660.5 |
| 1426723200000 | 1671.31 |
| 1426809600000 | 1669.21 |
| 1427068800000 | 1673.67 |
| 1427155200000 | 1673.2 |
| 1427241600000 | 1641.08 |
| 1427328000000 | 1628.26 |
| 1427414400000 | 1635.84 |
| 1427673600000 | 1647.62 |
| 1427760000000 | 1637.9 |
| 1427846400000 | 1633.3 |
| 1427932800000 | 1637.84 |
| 1428019200000 | 1641 |
| 1428278400000 | 1658.36 |
| 1428364800000 | 1658.73 |
| 1428451200000 | 1670.68 |
| 1428537600000 | 1682.57 |
| 1428624000000 | 1691.34 |
| 1428883200000 | 1693.02 |
| 1428969600000 | 1693.56 |
| 1429056000000 | 1691.76 |
| 1429142400000 | 1712.67 |
| 1429228800000 | 1689.02 |
| 1429488000000 | 1701.65 |
| 1429574400000 | 1710.46 |
| 1429660800000 | 1725.99 |
| 1429747200000 | 1729.06 |
| 1429833600000 | 1724.3 |
| 1430092800000 | 1725.41 |
| 1430179200000 | 1718.62 |
| 1430265600000 | 1712.6 |
| 1430352000000 | 1688.78 |
| 1430438400000 | 1700.92 |
| 1430697600000 | 1699.28 |
| 1430784000000 | 1683.24 |
| 1430870400000 | 1676.84 |
| 1430956800000 | 1682.73 |
| 1431043200000 | 1700.17 |
| 1431302400000 | 1699.75 |
| 1431388800000 | 1693.49 |
| 1431475200000 | 1707.77 |
| 1431561600000 | 1735.9 |
| 1431648000000 | 1735.92 |
| 1431907200000 | 1735.47 |
| 1431993600000 | 1731.49 |
| 1432080000000 | 1731.57 |
| 1432166400000 | 1737.71 |
| 1432252800000 | 1733.71 |
| 1432512000000 | 1733.69 |
| 1432598400000 | 1714.69 |
| 1432684800000 | 1728.72 |
| 1432771200000 | 1722.71 |
| 1432857600000 | 1710.28 |
| 1433116800000 | 1714.83 |
| 1433203200000 | 1711.55 |
| 1433289600000 | 1718.67 |
| 1433376000000 | 1713 |
| 1433462400000 | 1712.24 |
| 1433721600000 | 1687.25 |
| 1433808000000 | 1680.53 |
| 1433894400000 | 1698.4 |
| 1433980800000 | 1693.92 |
| 1434067200000 | 1690.3 |
| 1434326400000 | 1673.3 |
| 1434412800000 | 1678.84 |
| 1434499200000 | 1677.9 |
| 1434585600000 | 1694.85 |
| 1434672000000 | 1690.93 |
| 1434931200000 | 1709.94 |
| 1435017600000 | 1721.83 |
| 1435104000000 | 1712.48 |
| 1435190400000 | 1705.79 |
| 1435276800000 | 1695.01 |
| 1435536000000 | 1656.81 |
| 1435622400000 | 1661.85 |
| 1435708800000 | 1677.2 |
| 1435795200000 | 1676.24 |
| 1435881600000 | 1671.03 |
| 1436140800000 | 1656.59 |
| 1436227200000 | 1658.54 |
| 1436313600000 | 1637.77 |
| 1436400000000 | 1648.29 |
| 1436486400000 | 1668.96 |
| 1436745600000 | 1695.38 |
| 1436832000000 | 1691.82 |
| 1436918400000 | 1687.89 |
| 1437004800000 | 1731.69 |
| 1437091200000 | 1738.23 |
| 1437350400000 | 1738.53 |
| 1437436800000 | 1742.52 |
| 1437523200000 | 1723.68 |
| 1437609600000 | 1714.2 |
| 1437696000000 | 1714.19 |
| 1437955200000 | 1688.33 |
| 1438041600000 | 1701.23 |
| 1438128000000 | 1699.25 |
| 1438214400000 | 1705.77 |
| 1438300800000 | 1699.11 |
| 1438560000000 | 1689.94 |
| 1438646400000 | 1701.5 |
| 1438732800000 | 1720.33 |
| 1438819200000 | 1705.86 |
| 1438905600000 | 1710.09 |
| 1439164800000 | 1734.28 |
| 1439251200000 | 1720.89 |
| 1439337600000 | 1717.84 |
| 1439424000000 | 1715.24 |
| 1439510400000 | 1721.6 |
| 1439769600000 | 1726.4 |
| 1439856000000 | 1720.63 |
| 1439942400000 | 1709.43 |
| 1440028800000 | 1656.37 |
| 1440115200000 | 1584.48 |
| 1440374400000 | 1519.76 |
| 1440460800000 | 1521.6 |
| 1440547200000 | 1585.23 |
| 1440633600000 | 1618.19 |
| 1440720000000 | 1635.34 |
| 1440979200000 | 1623.35 |
| 1441065600000 | 1572.32 |
| 1441152000000 | 1591.73 |
| 1441238400000 | 1587.03 |
| 1441324800000 | 1570.93 |
| 1441584000000 | 1568.81 |
| 1441670400000 | 1586.86 |
| 1441756800000 | 1595.86 |
| 1441843200000 | 1605.88 |
| 1441929600000 | 1605.47 |
| 1442188800000 | 1601.99 |
| 1442275200000 | 1615.55 |
| 1442361600000 | 1634.97 |
| 1442448000000 | 1633.8 |
| 1442534400000 | 1632.75 |
| 1442793600000 | 1632.11 |
| 1442880000000 | 1613.28 |
| 1442966400000 | 1610.74 |
| 1443052800000 | 1612.86 |
| 1443139200000 | 1605.63 |
| 1443398400000 | 1576.82 |
| 1443484800000 | 1556.84 |
| 1443571200000 | 1600.99 |
| 1443657600000 | 1602.2 |
| 1443744000000 | 1620.91 |
| 1444003200000 | 1654.76 |
| 1444089600000 | 1652.55 |
| 1444176000000 | 1667.57 |
| 1444262400000 | 1685.72 |
| 1444348800000 | 1701.85 |
| 1444608000000 | 1705.37 |
| 1444694400000 | 1701.01 |
| 1444780800000 | 1704.83 |
| 1444867200000 | 1721.11 |
| 1444953600000 | 1733.26 |
| 1445212800000 | 1738.39 |
| 1445299200000 | 1733.16 |
| 1445385600000 | 1723.62 |
| 1445472000000 | 1742.44 |
| 1445558400000 | 1761.59 |
| 1445817600000 | 1763.87 |
| 1445904000000 | 1760.92 |
| 1445990400000 | 1781.45 |
| 1446076800000 | 1764.76 |
| 1446163200000 | 1759.71 |
| 1446422400000 | 1775.75 |
| 1446508800000 | 1780.83 |
| 1446595200000 | 1793.81 |
| 1446681600000 | 1781.89 |
| 1446768000000 | 1787.31 |
| 1447027200000 | 1767.93 |
| 1447113600000 | 1755.06 |
| 1447200000000 | 1761.76 |
| 1447286400000 | 1751.02 |
| 1447372800000 | 1718.97 |
| 1447632000000 | 1728.89 |
| 1447718400000 | 1742.85 |
| 1447804800000 | 1752.12 |
| 1447891200000 | 1767.32 |
| 1447977600000 | 1789.22 |
| 1448236800000 | 1776.35 |
| 1448323200000 | 1774.93 |
| 1448409600000 | 1783.46 |
| 1448496000000 | 1789.16 |
| 1448582400000 | 1785.13 |
| 1448841600000 | 1773.2 |
| 1448928000000 | 1800.85 |
| 1449014400000 | 1800.08 |
| 1449100800000 | 1783.85 |
| 1449187200000 | 1809.68 |
| 1449446400000 | 1790.24 |
| 1449532800000 | 1786.14 |
| 1449619200000 | 1758.35 |
| 1449705600000 | 1760.52 |
| 1449792000000 | 1733.55 |
| 1450051200000 | 1735.16 |
| 1450137600000 | 1739.23 |
| 1450224000000 | 1762.98 |
| 1450310400000 | 1748.48 |
| 1450396800000 | 1717.81 |
| 1450656000000 | 1724.08 |
| 1450742400000 | 1733.59 |
| 1450828800000 | 1741.11 |
| 1450915200000 | 1739.26 |
| 1451001600000 | 1739.55 |
| 1451260800000 | 1737.66 |
| 1451347200000 | 1758.22 |
| 1451433600000 | 1746.07 |
| 1451520000000 | 1730.16 |
| 1451865600000 | 1690.7 |
| 1451952000000 | 1676.41 |
| 1452038400000 | 1658.96 |
| 1452124800000 | 1614.5 |
| 1452211200000 | 1603.74 |
| 1452470400000 | 1608.1 |
| 1452556800000 | 1614.3 |
| 1452643200000 | 1575.41 |
| 1452729600000 | 1585.29 |
| 1452816000000 | 1551.56 |
| 1453075200000 | 1549.11 |
| 1453161600000 | 1565.27 |
| 1453248000000 | 1552.16 |
| 1453334400000 | 1545.35 |
| 1453420800000 | 1590.46 |
| 1453680000000 | 1576.18 |
| 1453766400000 | 1579.42 |
| 1453852800000 | 1550.04 |
| 1453939200000 | 1556.45 |
| 1454025600000 | 1587.43 |
| 1454284800000 | 1607.87 |
| 1454371200000 | 1566.69 |
| 1454457600000 | 1571.9 |
| 1454544000000 | 1577.4 |
| 1454630400000 | 1517.75 |
| 1454889600000 | 1493.08 |
| 1454976000000 | 1487.41 |
| 1455062400000 | 1495.28 |
| 1455148800000 | 1486.17 |
| 1455235200000 | 1490.29 |
| 1455494400000 | 1507.03 |
| 1455580800000 | 1535.5 |
| 1455667200000 | 1569.87 |
| 1455753600000 | 1575.08 |
| 1455840000000 | 1583.91 |
| 1456099200000 | 1617.53 |
| 1456185600000 | 1598.16 |
| 1456272000000 | 1611.45 |
| 1456358400000 | 1626.11 |
| 1456444800000 | 1621.88 |
| 1456704000000 | 1617.69 |
| 1456790400000 | 1654.03 |
| 1456876800000 | 1663.87 |
| 1456963200000 | 1669.13 |
| 1457049600000 | 1680.91 |
| 1457308800000 | 1666.56 |
| 1457395200000 | 1649.06 |
| 1457481600000 | 1651.14 |
| 1457568000000 | 1654.09 |
| 1457654400000 | 1675.05 |
| 1457913600000 | 1682.1 |
| 1458000000000 | 1679.63 |
| 1458086400000 | 1691.36 |
| 1458172800000 | 1695.87 |
| 1458259200000 | 1707.12 |
| 1458518400000 | 1705.47 |
| 1458604800000 | 1715.23 |
| 1458691200000 | 1703.13 |
| 1458777600000 | 1700.18 |
| 1458864000000 | 1700.26 |
| 1459123200000 | 1702.25 |
| 1459209600000 | 1727.74 |
| 1459296000000 | 1739.52 |
| 1459382400000 | 1738.24 |
| 1459468800000 | 1734.33 |
| 1459728000000 | 1738.25 |
| 1459814400000 | 1717.56 |
| 1459900800000 | 1732.94 |
| 1459987200000 | 1719.33 |
| 1460073600000 | 1716.83 |
| 1460332800000 | 1714.96 |
| 1460419200000 | 1726.25 |
| 1460505600000 | 1753.97 |
| 1460592000000 | 1762.59 |
| 1460678400000 | 1762.65 |
| 1460937600000 | 1758.34 |
| 1461024000000 | 1745.03 |
| 1461110400000 | 1753.22 |
| 1461196800000 | 1747.68 |
| 1461283200000 | 1734.13 |
| 1461542400000 | 1730.06 |
| 1461628800000 | 1730.14 |
| 1461715200000 | 1708.24 |
| 1461801600000 | 1692.25 |
| 1461888000000 | 1680.38 |
| 1462147200000 | 1693.19 |
| 1462233600000 | 1681.83 |
| 1462320000000 | 1674.4 |
| 1462406400000 | 1668.15 |
| 1462492800000 | 1684.63 |
| 1462752000000 | 1681.17 |
| 1462838400000 | 1692.11 |
| 1462924800000 | 1697.46 |
| 1463011200000 | 1689.86 |
| 1463097600000 | 1698.52 |
| 1463356800000 | 1718.85 |
| 1463443200000 | 1712.84 |
| 1463529600000 | 1720.96 |
| 1463616000000 | 1711.51 |
| 1463702400000 | 1727.02 |
| 1463961600000 | 1736.33 |
| 1464048000000 | 1760.16 |
| 1464134400000 | 1771.82 |
| 1464220800000 | 1783.45 |
| 1464307200000 | 1793.44 |
| 1464566400000 | 1792.28 |
| 1464652800000 | 1796 |
| 1464739200000 | 1793.92 |
| 1464825600000 | 1797.7 |
| 1464912000000 | 1795.6 |
| 1465171200000 | 1799.97 |
| 1465257600000 | 1807.21 |
| 1465344000000 | 1807.08 |
| 1465430400000 | 1810.19 |
| 1465516800000 | 1776.95 |
| 1465776000000 | 1754.56 |
| 1465862400000 | 1758.95 |
| 1465948800000 | 1766.71 |
| 1466035200000 | 1767.03 |
| 1466121600000 | 1755.97 |
| 1466380800000 | 1778.95 |
| 1466467200000 | 1782.89 |
| 1466553600000 | 1770.71 |
| 1466640000000 | 1798.66 |
| 1466726400000 | 1724.48 |
| 1466985600000 | 1688.88 |
| 1467072000000 | 1722.13 |
| 1467158400000 | 1759.75 |
| 1467244800000 | 1789.86 |
| 1467331200000 | 1800.12 |
| 1467590400000 | 1800.23 |
| 1467676800000 | 1793.72 |
| 1467763200000 | 1786.52 |
| 1467849600000 | 1804.21 |
| 1467936000000 | 1836.95 |
| 1468195200000 | 1874.33 |
| 1468281600000 | 1895.45 |
| 1468368000000 | 1885.67 |
| 1468454400000 | 1915.24 |
| 1468540800000 | 1925.81 |
| 1468800000000 | 1940.16 |
| 1468886400000 | 1939.31 |
| 1468972800000 | 1929.79 |
| 1469059200000 | 1927.31 |
| 1469145600000 | 1934.33 |
| 1469404800000 | 1914.03 |
| 1469491200000 | 1928.82 |
| 1469577600000 | 1928.35 |
| 1469664000000 | 1925.84 |
| 1469750400000 | 1935.01 |
| 1470009600000 | 1943.08 |
| 1470096000000 | 1924.55 |
| 1470182400000 | 1928.81 |
| 1470268800000 | 1941.29 |
| 1470355200000 | 1964.88 |
| 1470614400000 | 1965.5 |
| 1470700800000 | 1982.73 |
| 1470787200000 | 1984.8 |
| 1470873600000 | 1995.96 |
| 1470960000000 | 1995.2 |
| 1471219200000 | 2007.56 |
| 1471305600000 | 1994.87 |
| 1471392000000 | 1998.5 |
| 1471478400000 | 2007.74 |
| 1471564800000 | 2005.73 |
| 1471824000000 | 2004.97 |
| 1471910400000 | 2016.72 |
| 1471996800000 | 1997.85 |
| 1472083200000 | 1999.37 |
| 1472169600000 | 2007.35 |
| 1472428800000 | 2010.39 |
| 1472515200000 | 2005.75 |
| 1472601600000 | 2005.74 |
| 1472688000000 | 2020.42 |
| 1472774400000 | 2032.09 |
| 1473033600000 | 2034.3 |
| 1473120000000 | 2058.81 |
| 1473206400000 | 2063.2 |
| 1473292800000 | 2074.19 |
| 1473379200000 | 2016.65 |
| 1473638400000 | 2027.34 |
| 1473724800000 | 2012.42 |
| 1473811200000 | 2024.56 |
| 1473897600000 | 2057.18 |
| 1473984000000 | 2061.7 |
| 1474243200000 | 2068.99 |
| 1474329600000 | 2072.23 |
| 1474416000000 | 2095.86 |
| 1474502400000 | 2109.2 |
| 1474588800000 | 2108.54 |
| 1474848000000 | 2094.81 |
| 1474934400000 | 2121.1 |
| 1475020800000 | 2124.39 |
| 1475107200000 | 2126.52 |
| 1475193600000 | 2137.64 |
| 1475452800000 | 2144.16 |
| 1475539200000 | 2139.57 |
| 1475625600000 | 2155.13 |
| 1475712000000 | 2143.91 |
| 1475798400000 | 2140.61 |
| 1476057600000 | 2135.89 |
| 1476144000000 | 2092.58 |
| 1476230400000 | 2089.81 |
| 1476316800000 | 2082.54 |
| 1476403200000 | 2088.46 |
| 1476662400000 | 2079.54 |
| 1476748800000 | 2127.42 |
| 1476835200000 | 2137.65 |
| 1476921600000 | 2148.33 |
| 1477008000000 | 2152.5 |
| 1477267200000 | 2168.18 |
| 1477353600000 | 2151.65 |
| 1477440000000 | 2142.55 |
| 1477526400000 | 2135.86 |
| 1477612800000 | 2138.6 |
| 1477872000000 | 2135.01 |
| 1477958400000 | 2113.44 |
| 1478044800000 | 2096.85 |
| 1478131200000 | 2082.72 |
| 1478217600000 | 2077.33 |
| 1478476800000 | 2110.92 |
| 1478563200000 | 2115.07 |
| 1478649600000 | 2087.46 |
| 1478736000000 | 2049.16 |
| 1478822400000 | 2074.12 |
| 1479081600000 | 2033.67 |
| 1479168000000 | 2055.18 |
| 1479254400000 | 2079.26 |
| 1479340800000 | 2098.12 |
| 1479427200000 | 2093.06 |
| 1479686400000 | 2106.87 |
| 1479772800000 | 2112.94 |
| 1479859200000 | 2107.25 |
| 1479945600000 | 2105.75 |
| 1480032000000 | 2109.57 |
| 1480291200000 | 2112.94 |
| 1480377600000 | 2116.19 |
| 1480464000000 | 2102.62 |
| 1480550400000 | 2056.67 |
| 1480636800000 | 2067.46 |
| 1480896000000 | 2082.93 |
| 1480982400000 | 2107.97 |
| 1481068800000 | 2137.12 |
| 1481155200000 | 2142.03 |
| 1481241600000 | 2145.36 |
| 1481500800000 | 2128.1 |
| 1481587200000 | 2148.81 |
| 1481673600000 | 2141.9 |
| 1481760000000 | 2140.46 |
| 1481846400000 | 2127.82 |
| 1482105600000 | 2129.71 |
| 1482192000000 | 2137.3 |
| 1482278400000 | 2136.8 |
| 1482364800000 | 2120.1 |
| 1482451200000 | 2127.81 |
| 1482710400000 | 2134.01 |
| 1482796800000 | 2152.71 |
| 1482883200000 | 2123.57 |
| 1482969600000 | 2129.2 |
| 1483056000000 | 2107.78 |
| 1483315200000 | 2108.88 |
| 1483401600000 | 2115.44 |
| 1483488000000 | 2136.36 |
| 1483574400000 | 2148.61 |
| 1483660800000 | 2161.66 |
| 1483920000000 | 2179.08 |
| 1484006400000 | 2183.08 |
| 1484092800000 | 2195.35 |
| 1484179200000 | 2200.66 |
| 1484265600000 | 2201.98 |
| 1484524800000 | 2194.01 |
| 1484611200000 | 2184.8 |
| 1484697600000 | 2192.59 |
| 1484784000000 | 2197.42 |
| 1484870400000 | 2197.91 |
| 1485129600000 | 2189.81 |
| 1485216000000 | 2204.59 |
| 1485302400000 | 2232.64 |
| 1485388800000 | 2230.92 |
| 1485475200000 | 2237.32 |
| 1485734400000 | 2230.47 |
| 1485820800000 | 2228.16 |
| 1485907200000 | 2246.95 |
| 1485993600000 | 2255.7 |
| 1486080000000 | 2264.75 |
| 1486339200000 | 2276.17 |
| 1486425600000 | 2277.81 |
| 1486512000000 | 2281.43 |
| 1486598400000 | 2272.51 |
| 1486684800000 | 2295.24 |
| 1486944000000 | 2291.31 |
| 1487030400000 | 2292.04 |
| 1487116800000 | 2302.94 |
| 1487203200000 | 2322.23 |
| 1487289600000 | 2321.42 |
| 1487548800000 | 2324.78 |
| 1487635200000 | 2334.35 |
| 1487721600000 | 2345.02 |
| 1487808000000 | 2325.85 |
| 1487894400000 | 2334.2 |
| 1488153600000 | 2339.35 |
| 1488240000000 | 2325.86 |
| 1488326400000 | 2348.59 |
| 1488412800000 | 2325.49 |
| 1488499200000 | 2327.12 |
| 1488758400000 | 2330.53 |
| 1488844800000 | 2335.02 |
| 1488931200000 | 2339.99 |
| 1489017600000 | 2339.33 |
| 1489104000000 | 2350.95 |
| 1489363200000 | 2372.88 |
| 1489449600000 | 2368.42 |
| 1489536000000 | 2379.16 |
| 1489622400000 | 2388.18 |
| 1489708800000 | 2399.84 |
| 1489968000000 | 2410.19 |
| 1490054400000 | 2383.67 |
| 1490140800000 | 2403.61 |
| 1490227200000 | 2397.13 |
| 1490313600000 | 2403.71 |
| 1490572800000 | 2403.64 |
| 1490659200000 | 2418.23 |
| 1490745600000 | 2424.02 |
| 1490832000000 | 2422.02 |
| 1490918400000 | 2415.46 |
| 1491177600000 | 2415.61 |
| 1491264000000 | 2393.96 |
| 1491350400000 | 2389.02 |
| 1491436800000 | 2388.92 |
| 1491523200000 | 2385.86 |
| 1491782400000 | 2379.02 |
| 1491868800000 | 2371.04 |
| 1491955200000 | 2361.4 |
| 1492041600000 | 2355.83 |
| 1492128000000 | 2354.14 |
| 1492387200000 | 2377.65 |
| 1492473600000 | 2371.13 |
| 1492560000000 | 2374.04 |
| 1492646400000 | 2386.63 |
| 1492732800000 | 2392.42 |
| 1492992000000 | 2419.09 |
| 1493078400000 | 2450.19 |
| 1493164800000 | 2439.11 |
| 1493251200000 | 2466.54 |
| 1493337600000 | 2474.19 |
| 1493596800000 | 2501.02 |
| 1493683200000 | 2506.92 |
| 1493769600000 | 2510.04 |
| 1493856000000 | 2516.66 |
| 1493942400000 | 2524.49 |
| 1494201600000 | 2536.56 |
| 1494288000000 | 2543.18 |
| 1494374400000 | 2601.46 |
| 1494460800000 | 2606.81 |
| 1494547200000 | 2619.15 |
| 1494806400000 | 2649.28 |
| 1494892800000 | 2667.29 |
| 1494979200000 | 2599.85 |
| 1495065600000 | 2625.63 |
| 1495152000000 | 2656.75 |
| 1495411200000 | 2690.73 |
| 1495497600000 | 2689.75 |
| 1495584000000 | 2708.5 |
| 1495670400000 | 2733.79 |
| 1495756800000 | 2742.13 |
| 1496016000000 | 2741.95 |
| 1496102400000 | 2746.84 |
| 1496188800000 | 2740.51 |
| 1496275200000 | 2754.02 |
| 1496361600000 | 2776.81 |
| 1496620800000 | 2789.83 |
| 1496707200000 | 2786.36 |
| 1496793600000 | 2795.53 |
| 1496880000000 | 2814.37 |
| 1496966400000 | 2743.89 |
| 1497225600000 | 2716.67 |
| 1497312000000 | 2731.82 |
| 1497398400000 | 2730.15 |
| 1497484800000 | 2730.55 |
| 1497571200000 | 2724.53 |
| 1497830400000 | 2775.4 |
| 1497916800000 | 2760.63 |
| 1498003200000 | 2786.97 |
| 1498089600000 | 2789.42 |
| 1498176000000 | 2804.28 |
| 1498435200000 | 2794.44 |
| 1498521600000 | 2738.92 |
| 1498608000000 | 2755.2 |
| 1498694400000 | 2717.66 |
| 1498780800000 | 2703.24 |
| 1499040000000 | 2666.08 |
| 1499126400000 | 2657.02 |
| 1499212800000 | 2684.86 |
| 1499299200000 | 2671.89 |
| 1499385600000 | 2695.34 |
| 1499644800000 | 2726.25 |
| 1499731200000 | 2741 |
| 1499817600000 | 2793.12 |
| 1499904000000 | 2788.81 |
| 1499990400000 | 2815.76 |
| 1500249600000 | 2810.23 |
| 1500336000000 | 2860.98 |
| 1500422400000 | 2884.69 |
| 1500508800000 | 2880.38 |
| 1500595200000 | 2884.31 |
| 1500854400000 | 2884.97 |
| 1500940800000 | 2881.74 |
| 1501027200000 | 2904.32 |
| 1501113600000 | 2876.89 |
| 1501200000000 | 2882.58 |
| 1501459200000 | 2869.06 |
| 1501545600000 | 2889.85 |
| 1501632000000 | 2890.33 |
| 1501718400000 | 2895.71 |
| 1501804800000 | 2890.65 |
| 1502064000000 | 2917.95 |
| 1502150400000 | 2904.22 |
| 1502236800000 | 2901.46 |
| 1502323200000 | 2829.35 |
| 1502409600000 | 2831.97 |
| 1502668800000 | 2869.4 |
| 1502755200000 | 2867.84 |
| 1502841600000 | 2878.33 |
| 1502928000000 | 2840.38 |
| 1503014400000 | 2836.93 |
| 1503273600000 | 2839.63 |
| 1503360000000 | 2877.87 |
| 1503446400000 | 2879.25 |
| 1503532800000 | 2872.07 |
| 1503619200000 | 2866.12 |
| 1503878400000 | 2879.04 |
| 1503964800000 | 2877.71 |
| 1504051200000 | 2908.6 |
| 1504137600000 | 2928.56 |
| 1504224000000 | 2927.77 |
| 1504483200000 | 2926.61 |
| 1504569600000 | 2906.83 |
| 1504656000000 | 2911.45 |
| 1504742400000 | 2932.95 |
| 1504828800000 | 2917.15 |
| 1505088000000 | 2962.74 |
| 1505174400000 | 2974.58 |
| 1505260800000 | 2969.31 |
| 1505347200000 | 2960.74 |
| 1505433600000 | 2979.77 |
| 1505692800000 | 2999.57 |
| 1505779200000 | 3014.74 |
| 1505865600000 | 3000.77 |
| 1505952000000 | 2969.97 |
| 1506038400000 | 2959.25 |
| 1506297600000 | 2891.09 |
| 1506384000000 | 2883.46 |
| 1506470400000 | 2915.93 |
| 1506556800000 | 2927.22 |
| 1506643200000 | 2951.82 |
| 1506902400000 | 2944.31 |
| 1506988800000 | 2961.19 |
| 1507075200000 | 2965.5 |
| 1507161600000 | 2999.47 |
| 1507248000000 | 3020.79 |
| 1507507200000 | 3020.43 |
| 1507593600000 | 3020.22 |
| 1507680000000 | 3041.32 |
| 1507766400000 | 3046.82 |
| 1507852800000 | 3076.38 |
| 1508112000000 | 3085.34 |
| 1508198400000 | 3070.31 |
| 1508284800000 | 3057.28 |
| 1508371200000 | 3078 |
| 1508457600000 | 3083.56 |
| 1508716800000 | 3069.2 |
| 1508803200000 | 3086.81 |
| 1508889600000 | 3074.54 |
| 1508976000000 | 3097.5 |
| 1509062400000 | 3157.95 |
| 1509321600000 | 3165.78 |
| 1509408000000 | 3178.4 |
| 1509494400000 | 3184.29 |
| 1509580800000 | 3185.32 |
| 1509667200000 | 3212.42 |
| 1509926400000 | 3223.3 |
| 1510012800000 | 3225.61 |
| 1510099200000 | 3266.19 |
| 1510185600000 | 3230.8 |
| 1510272000000 | 3234.6 |
| 1510531200000 | 3237.31 |
| 1510617600000 | 3237.2 |
| 1510704000000 | 3205.63 |
| 1510790400000 | 3260.43 |
| 1510876800000 | 3280.53 |
| 1511136000000 | 3270.39 |
| 1511222400000 | 3303.57 |
| 1511308800000 | 3312.3 |
| 1511395200000 | 3314.94 |
| 1511481600000 | 3332.94 |
| 1511740800000 | 3321.72 |
| 1511827200000 | 3319.12 |
| 1511913600000 | 3193.22 |
| 1512000000000 | 3202.47 |
| 1512086400000 | 3173.81 |
| 1512345600000 | 3106.59 |
| 1512432000000 | 3103.4 |
| 1512518400000 | 3113.77 |
| 1512604800000 | 3139.86 |
| 1512691200000 | 3142.2 |
| 1512950400000 | 3178.74 |
| 1513036800000 | 3159.51 |
| 1513123200000 | 3177.3 |
| 1513209600000 | 3181 |
| 1513296000000 | 3207.69 |
| 1513555200000 | 3236.9 |
| 1513641600000 | 3211.85 |
| 1513728000000 | 3207.41 |
| 1513814400000 | 3211.86 |
| 1513900800000 | 3203.44 |
| 1514160000000 | 3202.05 |
| 1514246400000 | 3179.01 |
| 1514332800000 | 3187.93 |
| 1514419200000 | 3196.31 |
| 1514505600000 | 3181.05 |
| 1514851200000 | 3238.87 |
| 1514937600000 | 3282.86 |
| 1515024000000 | 3297.04 |
| 1515110400000 | 3331.02 |
| 1515369600000 | 3347.07 |
| 1515456000000 | 3341.5 |
| 1515542400000 | 3351.43 |
| 1515628800000 | 3367.74 |
| 1515715200000 | 3392.78 |
| 1515974400000 | 3400.63 |
| 1516060800000 | 3375.88 |
| 1516147200000 | 3396.87 |
| 1516233600000 | 3412.48 |
| 1516320000000 | 3440.48 |
| 1516579200000 | 3473.3 |
| 1516665600000 | 3534.28 |
| 1516752000000 | 3517 |
| 1516838400000 | 3527.9 |
| 1516924800000 | 3580.75 |
| 1517184000000 | 3575.18 |
| 1517270400000 | 3543.25 |
| 1517356800000 | 3574.6 |
| 1517443200000 | 3579.44 |
| 1517529600000 | 3511.07 |
| 1517788800000 | 3385.95 |
| 1517875200000 | 3423.07 |
| 1517961600000 | 3419.37 |
| 1518048000000 | 3309.37 |
| 1518134400000 | 3361.28 |
| 1518393600000 | 3405.16 |
| 1518480000000 | 3436.96 |
| 1518566400000 | 3498.99 |
| 1518652800000 | 3575.01 |
| 1518739200000 | 3558.79 |
| 1518998400000 | 3567.33 |
| 1519084800000 | 3572.46 |
| 1519171200000 | 3568.43 |
| 1519257600000 | 3554.29 |
| 1519344000000 | 3622.69 |
| 1519603200000 | 3662.51 |
| 1519689600000 | 3628.48 |
| 1519776000000 | 3613.77 |
| 1519862400000 | 3559.16 |
| 1519948800000 | 3609.96 |
| 1520208000000 | 3643.64 |
| 1520294400000 | 3677.83 |
| 1520380800000 | 3716.2 |
| 1520467200000 | 3736.6 |
| 1520553600000 | 3792.5 |
| 1520812800000 | 3790.91 |
| 1520899200000 | 3752.2 |
| 1520985600000 | 3762.07 |
| 1521072000000 | 3772.6 |
| 1521158400000 | 3775.18 |
| 1521417600000 | 3705.03 |
| 1521504000000 | 3708.11 |
| 1521590400000 | 3703.88 |
| 1521676800000 | 3628.68 |
| 1521763200000 | 3542.05 |
| 1522022400000 | 3652.52 |
| 1522108800000 | 3512.05 |
| 1522195200000 | 3462.37 |
| 1522281600000 | 3517.16 |
| 1522368000000 | 3524.01 |
| 1522627200000 | 3453.11 |
| 1522713600000 | 3460.5 |
| 1522800000000 | 3490.86 |
| 1522886400000 | 3510.08 |
| 1522972800000 | 3448.5 |
| 1523232000000 | 3471.61 |
| 1523318400000 | 3543.99 |
| 1523404800000 | 3539.66 |
| 1523491200000 | 3562.2 |
| 1523577600000 | 3553.42 |
| 1523836800000 | 3560.49 |
| 1523923200000 | 3649.69 |
| 1524009600000 | 3661.09 |
| 1524096000000 | 3617.4 |
| 1524182400000 | 3573.15 |
| 1524441600000 | 3536.69 |
| 1524528000000 | 3468.69 |
| 1524614400000 | 3438.47 |
| 1524700800000 | 3502.47 |
| 1524787200000 | 3501.86 |
| 1525046400000 | 3512.04 |
| 1525132800000 | 3540.4 |
| 1525219200000 | 3545.24 |
| 1525305600000 | 3556.08 |
| 1525392000000 | 3623.67 |
| 1525651200000 | 3661.44 |
| 1525737600000 | 3681.91 |
| 1525824000000 | 3731.25 |
| 1525910400000 | 3775.42 |
| 1525996800000 | 3767.07 |
| 1526256000000 | 3771.5 |
| 1526342400000 | 3728.07 |
| 1526428800000 | 3732.7 |
| 1526515200000 | 3724.39 |
| 1526601600000 | 3731.46 |
| 1526860800000 | 3736.49 |
| 1526947200000 | 3725.83 |
| 1527033600000 | 3766.31 |
| 1527120000000 | 3773.46 |
| 1527206400000 | 3779.62 |
| 1527465600000 | 3770.45 |
| 1527552000000 | 3753.76 |
| 1527638400000 | 3780.66 |
| 1527724800000 | 3804.21 |
| 1527811200000 | 3862.79 |
| 1528070400000 | 3890.62 |
| 1528156800000 | 3909.32 |
| 1528243200000 | 3924.97 |
| 1528329600000 | 3899.37 |
| 1528416000000 | 3917.07 |
| 1528675200000 | 3930.06 |
| 1528761600000 | 3954.29 |
| 1528848000000 | 3973.75 |
| 1528934400000 | 4021.93 |
| 1529020800000 | 4006.48 |
| 1529280000000 | 4010.95 |
| 1529366400000 | 3975.71 |
| 1529452800000 | 4016.46 |
| 1529539200000 | 3992.31 |
| 1529625600000 | 3968.94 |
| 1529884800000 | 3863.23 |
| 1529971200000 | 3889.96 |
| 1530057600000 | 3829.91 |
| 1530144000000 | 3869.99 |
| 1530230400000 | 3875.26 |
| 1530489600000 | 3894.66 |
| 1530576000000 | 3852.36 |
| 1530662400000 | 3843.69 |
| 1530748800000 | 3900.65 |
| 1530835200000 | 3961.28 |
| 1531094400000 | 3986.41 |
| 1531180800000 | 3977.68 |
| 1531267200000 | 3970.63 |
| 1531353600000 | 4034.93 |
| 1531440000000 | 4028.03 |
| 1531699200000 | 4017.08 |
| 1531785600000 | 4033.39 |
| 1531872000000 | 4024.1 |
| 1531958400000 | 4006.25 |
| 1532044800000 | 4007.34 |
| 1532304000000 | 4003.69 |
| 1532390400000 | 3992.9 |
| 1532476800000 | 4045.45 |
| 1532563200000 | 3978.95 |
| 1532649600000 | 3882.61 |
| 1532908800000 | 3761.03 |
| 1532995200000 | 3772.73 |
| 1533081600000 | 3805.78 |
| 1533168000000 | 3850.77 |
| 1533254400000 | 3863.04 |
| 1533513600000 | 3885.79 |
| 1533600000000 | 3885.3 |
| 1533686400000 | 3869.91 |
| 1533772800000 | 3853.63 |
| 1533859200000 | 3835.21 |
| 1534118400000 | 3817.23 |
| 1534204800000 | 3839.06 |
| 1534291200000 | 3776.34 |
| 1534377600000 | 3772.59 |
| 1534464000000 | 3756.23 |
| 1534723200000 | 3782.02 |
| 1534809600000 | 3817.61 |
| 1534896000000 | 3857.22 |
| 1534982400000 | 3857.45 |
| 1535068800000 | 3946.56 |
| 1535328000000 | 3985.94 |
| 1535414400000 | 3996.99 |
| 1535500800000 | 4018.06 |
| 1535587200000 | 3996.75 |
| 1535673600000 | 3991.16 |
| 1535932800000 | 3987.76 |
| 1536019200000 | 3985.44 |
| 1536105600000 | 3890.96 |
| 1536192000000 | 3862.26 |
| 1536278400000 | 3868.02 |
| 1536537600000 | 3886.13 |
| 1536624000000 | 3923.61 |
| 1536710400000 | 3920.91 |
| 1536796800000 | 3953.21 |
| 1536883200000 | 3963.25 |
| 1537142400000 | 3890.71 |
| 1537228800000 | 3926.61 |
| 1537315200000 | 3922.9 |
| 1537401600000 | 3947.18 |
| 1537488000000 | 3917.16 |
| 1537747200000 | 3936.72 |
| 1537833600000 | 3963.66 |
| 1537920000000 | 3975.54 |
| 1538006400000 | 3994.23 |
| 1538092800000 | 4005.95 |
| 1538352000000 | 4029.49 |
| 1538438400000 | 3992.59 |
| 1538524800000 | 4002.34 |
| 1538611200000 | 3910.24 |
| 1538697600000 | 3858.31 |
| 1538956800000 | 3801.28 |
| 1539043200000 | 3797.89 |
| 1539129600000 | 3611.67 |
| 1539216000000 | 3570.79 |
| 1539302400000 | 3696.25 |
| 1539561600000 | 3635.26 |
| 1539648000000 | 3765.1 |
| 1539734400000 | 3779.79 |
| 1539820800000 | 3678.85 |
| 1539907200000 | 3617.5 |
| 1540166400000 | 3635.15 |
| 1540252800000 | 3590.39 |
| 1540339200000 | 3418.75 |
| 1540425600000 | 3518.7 |
| 1540512000000 | 3443.22 |
| 1540771200000 | 3354.93 |
| 1540857600000 | 3430.94 |
| 1540944000000 | 3520.28 |
| 1541030400000 | 3581.48 |
| 1541116800000 | 3563.6 |
| 1541376000000 | 3525.12 |
| 1541462400000 | 3529.56 |
| 1541548800000 | 3608.07 |
| 1541635200000 | 3566.96 |
| 1541721600000 | 3473.02 |
| 1541980800000 | 3355.38 |
| 1542067200000 | 3361.59 |
| 1542153600000 | 3331.31 |
| 1542240000000 | 3397.62 |
| 1542326400000 | 3321.41 |
| 1542585600000 | 3179.35 |
| 1542672000000 | 3134.42 |
| 1542758400000 | 3170.54 |
| 1542844800000 | 3175.26 |
| 1542931200000 | 3141.35 |
| 1543190400000 | 3218.67 |
| 1543276800000 | 3216.56 |
| 1543363200000 | 3314.22 |
| 1543449600000 | 3333.76 |
| 1543536000000 | 3332.15 |
| 1543795200000 | 3385.66 |
| 1543881600000 | 3269.41 |
| 1543968000000 | 3259.16 |
| 1544054400000 | 3281.04 |
| 1544140800000 | 3199.37 |
| 1544400000000 | 3233.78 |
| 1544486400000 | 3232.76 |
| 1544572800000 | 3283.5 |
| 1544659200000 | 3287.59 |
| 1544745600000 | 3203.56 |
| 1545004800000 | 3137.06 |
| 1545091200000 | 3160.32 |
| 1545177600000 | 3105.34 |
| 1545264000000 | 3041.19 |
| 1545350400000 | 2955.26 |
| 1545609600000 | 2903.67 |
| 1545696000000 | 2889.45 |
| 1545782400000 | 3034.91 |
| 1545868800000 | 3062.97 |
| 1545955200000 | 3060.09 |
| 1546214400000 | 3079.75 |
| 1546387200000 | 3088.14 |
| 1546473600000 | 2987.18 |
| 1546560000000 | 3114.75 |
| 1546819200000 | 3199.13 |
| 1546905600000 | 3240.28 |
| 1546992000000 | 3288.95 |
| 1547078400000 | 3310.33 |
| 1547164800000 | 3306.61 |
| 1547424000000 | 3284.81 |
| 1547510400000 | 3344.73 |
| 1547596800000 | 3341.17 |
| 1547683200000 | 3363.61 |
| 1547769600000 | 3406.37 |
| 1548028800000 | 3406.05 |
| 1548115200000 | 3334.1 |
| 1548201600000 | 3307 |
| 1548288000000 | 3332.2 |
| 1548374400000 | 3393.58 |
| 1548633600000 | 3323 |
| 1548720000000 | 3271.16 |
| 1548806400000 | 3353.39 |
| 1548892800000 | 3435.18 |
| 1548979200000 | 3413.23 |
| 1549238400000 | 3479.79 |
| 1549324800000 | 3516.19 |
| 1549411200000 | 3469.37 |
| 1549497600000 | 3416.03 |
| 1549584000000 | 3446.29 |
| 1549843200000 | 3425.95 |
| 1549929600000 | 3478.98 |
| 1550016000000 | 3490.52 |
| 1550102400000 | 3509.74 |
| 1550188800000 | 3501.87 |
| 1550448000000 | 3506.97 |
| 1550534400000 | 3503.37 |
| 1550620800000 | 3498.16 |
| 1550707200000 | 3475.68 |
| 1550793600000 | 3520.96 |
| 1551052800000 | 3535.57 |
| 1551139200000 | 3537.12 |
| 1551225600000 | 3533.76 |
| 1551312000000 | 3512.44 |
| 1551398400000 | 3535.03 |
| 1551657600000 | 3517.56 |
| 1551744000000 | 3526.84 |
| 1551830400000 | 3526.73 |
| 1551916800000 | 3489.92 |
| 1552003200000 | 3479.16 |
| 1552262400000 | 3551.54 |
| 1552348800000 | 3566.85 |
| 1552435200000 | 3609.8 |
| 1552521600000 | 3595.45 |
| 1552608000000 | 3613.61 |
| 1552867200000 | 3618.26 |
| 1552953600000 | 3633.69 |
| 1553040000000 | 3647.35 |
| 1553126400000 | 3726.03 |
| 1553212800000 | 3656.45 |
| 1553472000000 | 3648.8 |
| 1553558400000 | 3679.33 |
| 1553644800000 | 3646.98 |
| 1553731200000 | 3664.56 |
| 1553817600000 | 3692.17 |
| 1554076800000 | 3760.38 |
| 1554163200000 | 3778.35 |
| 1554249600000 | 3811.99 |
| 1554336000000 | 3791.73 |
| 1554422400000 | 3817.21 |
| 1554681600000 | 3821.57 |
| 1554768000000 | 3820.05 |
| 1554854400000 | 3832.28 |
| 1554940800000 | 3831.58 |
| 1555027200000 | 3830.03 |
| 1555286400000 | 3812.73 |
| 1555372800000 | 3849.36 |
| 1555459200000 | 3857.58 |
| 1555545600000 | 3863.19 |
| 1555632000000 | 3890.18 |
| 1555891200000 | 3926.15 |
| 1555977600000 | 4003.05 |
| 1556064000000 | 4000.51 |
| 1556150400000 | 3999.74 |
| 1556236800000 | 4003.16 |
| 1556496000000 | 4017.51 |
| 1556582400000 | 4020.64 |
| 1556668800000 | 4025.46 |
| 1556755200000 | 4020.78 |
| 1556841600000 | 4051.78 |
| 1557100800000 | 4022.69 |
| 1557187200000 | 3923.03 |
| 1557273600000 | 3921.03 |
| 1557360000000 | 3892.23 |
| 1557446400000 | 3901.58 |
| 1557705600000 | 3764.82 |
| 1557792000000 | 3811.2 |
| 1557878400000 | 3864.1 |
| 1557964800000 | 3896.7 |
| 1558051200000 | 3854.7 |
| 1558310400000 | 3768.54 |
| 1558396800000 | 3810.4 |
| 1558483200000 | 3788.22 |
| 1558569600000 | 3725.65 |
| 1558656000000 | 3727.77 |
| 1558915200000 | 3723.28 |
| 1559001600000 | 3728.99 |
| 1559088000000 | 3695.86 |
| 1559174400000 | 3701.57 |
| 1559260800000 | 3670.95 |
| 1559520000000 | 3584.19 |
| 1559606400000 | 3679.96 |
| 1559692800000 | 3715.89 |
| 1559779200000 | 3741.86 |
| 1559865600000 | 3809.12 |
| 1560124800000 | 3831.75 |
| 1560211200000 | 3838.69 |
| 1560297600000 | 3796.76 |
| 1560384000000 | 3799.62 |
| 1560470400000 | 3774.36 |
| 1560729600000 | 3792.76 |
| 1560816000000 | 3851.94 |
| 1560902400000 | 3879.49 |
| 1560988800000 | 3931.41 |
| 1561075200000 | 3914.81 |
| 1561334400000 | 3930.83 |
| 1561420800000 | 3858.12 |
| 1561507200000 | 3886.91 |
| 1561593600000 | 3931.42 |
| 1561680000000 | 3943.88 |
| 1561939200000 | 3996.51 |
| 1562025600000 | 4013.32 |
| 1562112000000 | 4032.45 |
| 1562198400000 | 4030.68 |
| 1562284800000 | 4016.46 |
| 1562544000000 | 3977.69 |
| 1562630400000 | 3992.83 |
| 1562716800000 | 4030.27 |
| 1562803200000 | 4046.45 |
| 1562889600000 | 4049.14 |
| 1563148800000 | 4062.73 |
| 1563235200000 | 4044.23 |
| 1563321600000 | 4029.74 |
| 1563408000000 | 3980.98 |
| 1563494400000 | 3957.72 |
| 1563753600000 | 3977.11 |
| 1563840000000 | 3987.44 |
| 1563926400000 | 4042.29 |
| 1564012800000 | 4030.24 |
| 1564099200000 | 4056.14 |
| 1564358400000 | 4033.67 |
| 1564444800000 | 4017.9 |
| 1564531200000 | 3982.69 |
| 1564617600000 | 3963.74 |
| 1564704000000 | 3892.02 |
| 1564963200000 | 3734.79 |
| 1565049600000 | 3762 |
| 1565136000000 | 3788.18 |
| 1565222400000 | 3901.76 |
| 1565308800000 | 3861.47 |
| 1565568000000 | 3822.76 |
| 1565654400000 | 3878.77 |
| 1565740800000 | 3780.68 |
| 1565827200000 | 3753.67 |
| 1565913600000 | 3812.12 |
| 1566172800000 | 3887.05 |
| 1566259200000 | 3872.86 |
| 1566345600000 | 3902.74 |
| 1566432000000 | 3883.75 |
| 1566518400000 | 3815.22 |
| 1566777600000 | 3836.12 |
| 1566864000000 | 3846.76 |
| 1566950400000 | 3822 |
| 1567036800000 | 3875.08 |
| 1567123200000 | 3888.83 |
| 1567382400000 | 3893.67 |
| 1567468800000 | 3861.96 |
| 1567555200000 | 3939.94 |
| 1567641600000 | 4000.12 |
| 1567728000000 | 3997.53 |
| 1567987200000 | 3979.51 |
| 1568073600000 | 3943.46 |
| 1568160000000 | 3982.23 |
| 1568246400000 | 3995 |
| 1568332800000 | 3990.37 |
| 1568592000000 | 3990.03 |
| 1568678400000 | 4002.61 |
| 1568764800000 | 3980.61 |
| 1568851200000 | 3972.29 |
| 1568937600000 | 3930.15 |
| 1569196800000 | 3911.43 |
| 1569283200000 | 3845.98 |
| 1569369600000 | 3873.02 |
| 1569456000000 | 3881.07 |
| 1569542400000 | 3818.24 |
| 1569801600000 | 3840.69 |
| 1569888000000 | 3820.82 |
| 1569974400000 | 3769.16 |
| 1570060800000 | 3820.36 |
| 1570147200000 | 3865.15 |
| 1570406400000 | 3861.87 |
| 1570492800000 | 3801.61 |
| 1570579200000 | 3820.81 |
| 1570665600000 | 3845.21 |
| 1570752000000 | 3911.91 |
| 1571011200000 | 3916.7 |
| 1571097600000 | 3961.91 |
| 1571184000000 | 3945.01 |
| 1571270400000 | 3954.01 |
| 1571356800000 | 3888.41 |
| 1571616000000 | 3925.88 |
| 1571702400000 | 3865.27 |
| 1571788800000 | 3864.87 |
| 1571875200000 | 3882.86 |
| 1571961600000 | 3901.3 |
| 1572220800000 | 3945.99 |
| 1572307200000 | 3916.91 |
| 1572393600000 | 3950.86 |
| 1572480000000 | 3958.64 |
| 1572566400000 | 4001.93 |
| 1572825600000 | 4049.21 |
| 1572912000000 | 4056.84 |
| 1572998400000 | 4046.04 |
| 1573084800000 | 4061.29 |
| 1573171200000 | 4064.36 |
| 1573430400000 | 4057.46 |
| 1573516800000 | 4083.82 |
| 1573603200000 | 4074.58 |
| 1573689600000 | 4079.63 |
| 1573776000000 | 4111.52 |
| 1574035200000 | 4158.14 |
| 1574121600000 | 4174.05 |
| 1574208000000 | 4173.6 |
| 1574294400000 | 4162.27 |
| 1574380800000 | 4161.8 |
| 1574640000000 | 4213.86 |
| 1574726400000 | 4211.23 |
| 1574812800000 | 4239.63 |
| 1574899200000 | 4240.38 |
| 1574985600000 | 4217.87 |
| 1575244800000 | 4159.61 |
| 1575331200000 | 4147.09 |
| 1575417600000 | 4158.14 |
| 1575504000000 | 4167.79 |
| 1575590400000 | 4211.27 |
| 1575849600000 | 4199.96 |
| 1575936000000 | 4189.35 |
| 1576022400000 | 4223.31 |
| 1576108800000 | 4249.62 |
| 1576195200000 | 4284.8 |
| 1576454400000 | 4337.17 |
| 1576540800000 | 4365.58 |
| 1576627200000 | 4391.3 |
| 1576713600000 | 4427.85 |
| 1576800000000 | 4445.72 |
| 1577059200000 | 4453.62 |
| 1577145600000 | 4456.88 |
| 1577232000000 | 4458.66 |
| 1577318400000 | 4479.78 |
| 1577404800000 | 4482.17 |
| 1577664000000 | 4445.28 |
| 1577750400000 | 4451.38 |
| 1577923200000 | 4533.85 |
| 1578009600000 | 4505.36 |
| 1578268800000 | 4523.99 |
| 1578355200000 | 4543.23 |
| 1578441600000 | 4571.51 |
| 1578528000000 | 4623.3 |
| 1578614400000 | 4625.53 |
| 1578873600000 | 4696.19 |
| 1578960000000 | 4665.74 |
| 1579046400000 | 4665.07 |
| 1579132800000 | 4700.44 |
| 1579219200000 | 4735.56 |
| 1579478400000 | 4733.58 |
| 1579564800000 | 4711.02 |
| 1579651200000 | 4710.23 |
| 1579737600000 | 4728.5 |
| 1579824000000 | 4703.74 |
| 1580083200000 | 4607.68 |
| 1580169600000 | 4677.17 |
| 1580256000000 | 4681.76 |
| 1580342400000 | 4641.74 |
| 1580428800000 | 4537.46 |
| 1580688000000 | 4587.93 |
| 1580774400000 | 4713.95 |
| 1580860800000 | 4708.03 |
| 1580947200000 | 4771.67 |
| 1581033600000 | 4734.7 |
| 1581292800000 | 4775.64 |
| 1581379200000 | 4797.19 |
| 1581465600000 | 4858.22 |
| 1581552000000 | 4863.78 |
| 1581638400000 | 4904.35 |
| 1581897600000 | 4904.06 |
| 1581984000000 | 4902.92 |
| 1582070400000 | 4966.84 |
| 1582156800000 | 4916.16 |
| 1582243200000 | 4816.26 |
| 1582502400000 | 4637.28 |
| 1582588800000 | 4551.93 |
| 1582675200000 | 4577.93 |
| 1582761600000 | 4405.55 |
| 1582848000000 | 4411.75 |
| 1583107200000 | 4555.58 |
| 1583193600000 | 4464.85 |
| 1583280000000 | 4628.38 |
| 1583366400000 | 4558.51 |
| 1583452800000 | 4452.75 |
| 1583712000000 | 4167.47 |
| 1583798400000 | 4344.47 |
| 1583884800000 | 4188.62 |
| 1583971200000 | 3812.28 |
| 1584057600000 | 4086.38 |
| 1584316800000 | 3618.64 |
| 1584403200000 | 3804 |
| 1584489600000 | 3622.09 |
| 1584576000000 | 3707.41 |
| 1584662400000 | 3664.95 |
| 1584921600000 | 3713.72 |
| 1585008000000 | 3968.85 |
| 1585094400000 | 3947.16 |
| 1585180800000 | 4136.18 |
| 1585267200000 | 4023.02 |
| 1585526400000 | 4145.4 |
| 1585612800000 | 4142.44 |
| 1585699200000 | 3988.82 |
| 1585785600000 | 4042.15 |
| 1585872000000 | 3968.65 |
| 1586131200000 | 4216.61 |
| 1586217600000 | 4201.63 |
| 1586304000000 | 4279.6 |
| 1586390400000 | 4301.52 |
| 1586476800000 | 4305.78 |
| 1586736000000 | 4369.75 |
| 1586822400000 | 4532.52 |
| 1586908800000 | 4528.62 |
| 1586995200000 | 4620.64 |
| 1587081600000 | 4616.1 |
| 1587340800000 | 4605.65 |
| 1587427200000 | 4456.69 |
| 1587513600000 | 4601.08 |
| 1587600000000 | 4590.85 |
| 1587686400000 | 4640.47 |
| 1587945600000 | 4690.8 |
| 1588032000000 | 4603.06 |
| 1588118400000 | 4721.22 |
| 1588204800000 | 4723.1 |
| 1588291200000 | 4620.09 |
| 1588550400000 | 4678.91 |
| 1588636800000 | 4736.13 |
| 1588723200000 | 4793.99 |
| 1588809600000 | 4848.27 |
| 1588896000000 | 4904.39 |
| 1589155200000 | 4966.12 |
| 1589241600000 | 4903.48 |
| 1589328000000 | 4877.18 |
| 1589414400000 | 4909.25 |
| 1589500800000 | 4956.12 |
| 1589760000000 | 5036.93 |
| 1589846400000 | 5067.69 |
| 1589932800000 | 5173.91 |
| 1590019200000 | 5118.36 |
| 1590105600000 | 5110.98 |
| 1590364800000 | 5122.88 |
| 1590451200000 | 5077.3 |
| 1590537600000 | 5040.01 |
| 1590624000000 | 5025.52 |
| 1590710400000 | 5109.1 |
| 1590969600000 | 5186.83 |
| 1591056000000 | 5223.55 |
| 1591142400000 | 5228.57 |
| 1591228800000 | 5190.14 |
| 1591315200000 | 5272.37 |
| 1591574400000 | 5288.96 |
| 1591660800000 | 5361.01 |
| 1591747200000 | 5444.15 |
| 1591833600000 | 5232.41 |
| 1591920000000 | 5262.02 |
| 1592179200000 | 5310.52 |
| 1592265600000 | 5409.94 |
| 1592352000000 | 5469.57 |
| 1592438400000 | 5498.96 |
| 1592524800000 | 5525.35 |
| 1592784000000 | 5608.16 |
| 1592870400000 | 5662.96 |
| 1592956800000 | 5580.02 |
| 1593043200000 | 5613.67 |
| 1593129600000 | 5485.52 |
| 1593388800000 | 5482.95 |
| 1593475200000 | 5581.08 |
| 1593561600000 | 5669.32 |
| 1593648000000 | 5705.41 |
| 1593734400000 | 5725.73 |
| 1593993600000 | 5833.42 |
| 1594080000000 | 5835.47 |
| 1594166400000 | 5959.57 |
| 1594252800000 | 6059.36 |
| 1594339200000 | 6065.33 |
| 1594598400000 | 5909.95 |
| 1594684800000 | 5910.6 |
| 1594771200000 | 5932.37 |
| 1594857600000 | 5841.88 |
| 1594944000000 | 5840.74 |
| 1595203200000 | 5977.73 |
| 1595289600000 | 5972.3 |
| 1595376000000 | 5953.99 |
| 1595462400000 | 5848.94 |
| 1595548800000 | 5821.56 |
| 1595808000000 | 5912.81 |
| 1595894400000 | 5862.48 |
| 1595980800000 | 5947.25 |
| 1596067200000 | 6004.76 |
| 1596153600000 | 6134.15 |
| 1596412800000 | 6243.37 |
| 1596499200000 | 6335.77 |
| 1596585600000 | 6364.57 |
| 1596672000000 | 6434.35 |
| 1596758400000 | 6307.68 |
| 1597017600000 | 6217.66 |
| 1597104000000 | 6087.99 |
| 1597190400000 | 6241.43 |
| 1597276800000 | 6276.27 |
| 1597363200000 | 6255.92 |
| 1597622400000 | 6337.5 |
| 1597708800000 | 6387.02 |
| 1597795200000 | 6354.94 |
| 1597881600000 | 6426.79 |
| 1597968000000 | 6494.14 |
| 1598227200000 | 6564.34 |
| 1598313600000 | 6608.73 |
| 1598400000000 | 6790.03 |
| 1598486400000 | 6713.92 |
| 1598572800000 | 6761.1 |
| 1598832000000 | 6817.83 |
| 1598918400000 | 7061.74 |
| 1599004800000 | 7105.08 |
| 1599091200000 | 6739.74 |
| 1599177600000 | 6599.77 |
| 1599436800000 | 6590.66 |
| 1599523200000 | 6346.12 |
| 1599609600000 | 6501.55 |
| 1599696000000 | 6403.29 |
| 1599782400000 | 6380.06 |
| 1600041600000 | 6501.21 |
| 1600128000000 | 6602.28 |
| 1600214400000 | 6506.47 |
| 1600300800000 | 6422.32 |
| 1600387200000 | 6399.53 |
| 1600646400000 | 6483.32 |
| 1600732800000 | 6567.41 |
| 1600819200000 | 6446.36 |
| 1600905600000 | 6394.7 |
| 1600992000000 | 6523.64 |
| 1601251200000 | 6612.22 |
| 1601337600000 | 6620.97 |
| 1601424000000 | 6666.37 |
| 1601510400000 | 6794.88 |
| 1601596800000 | 6625.61 |
| 1601856000000 | 6783.22 |
| 1601942400000 | 6701.63 |
| 1602028800000 | 6811.15 |
| 1602115200000 | 6827.75 |
| 1602201600000 | 6890.52 |
| 1602460800000 | 7066.36 |
| 1602547200000 | 7105.5 |
| 1602633600000 | 7073.93 |
| 1602720000000 | 7008.46 |
| 1602806400000 | 7004.85 |
| 1603065600000 | 6961.79 |
| 1603152000000 | 6958.49 |
| 1603238400000 | 6965.73 |
| 1603324800000 | 6935.53 |
| 1603411200000 | 6981.82 |
| 1603670400000 | 6895.74 |
| 1603756800000 | 6992.17 |
| 1603843200000 | 6813.86 |
| 1603929600000 | 6952.47 |
| 1604016000000 | 6661.42 |
| 1604275200000 | 6675.96 |
| 1604361600000 | 6767.21 |
| 1604448000000 | 7033.19 |
| 1604534400000 | 7254.32 |
| 1604620800000 | 7333.78 |
| 1604880000000 | 7015.98 |
| 1604966400000 | 6797.63 |
| 1605052800000 | 6904.98 |
| 1605139200000 | 6933.3 |
| 1605225600000 | 6967.5 |
| 1605484800000 | 6986.83 |
| 1605571200000 | 6967.72 |
| 1605657600000 | 6958.03 |
| 1605744000000 | 7045.93 |
| 1605830400000 | 7090.59 |
| 1606089600000 | 7065.26 |
| 1606176000000 | 7088.99 |
| 1606262400000 | 7152.97 |
| 1606348800000 | 7189.18 |
| 1606435200000 | 7255.84 |
| 1606694400000 | 7303.46 |
| 1606780800000 | 7314.08 |
| 1606867200000 | 7315.95 |
| 1606953600000 | 7325.77 |
| 1607040000000 | 7375.92 |
| 1607299200000 | 7450.62 |
| 1607385600000 | 7473.52 |
| 1607472000000 | 7348.25 |
| 1607558400000 | 7417.98 |
| 1607644800000 | 7407.14 |
| 1607904000000 | 7469.94 |
| 1607990400000 | 7510.39 |
| 1608076800000 | 7573.07 |
| 1608163200000 | 7657.46 |
| 1608249600000 | 7677.34 |
| 1608508800000 | 7629.33 |
| 1608595200000 | 7642.04 |
| 1608681600000 | 7599.33 |
| 1608768000000 | 7584.68 |
| 1608854400000 | 7583.12 |
| 1609113600000 | 7529.7 |
| 1609200000000 | 7577.01 |
| 1609286400000 | 7617.48 |
| 1609372800000 | 7626.1 |
| 1609718400000 | 7592.76 |
| 1609804800000 | 7680.83 |
| 1609891200000 | 7513.08 |
| 1609977600000 | 7658.14 |
| 1610064000000 | 7736.76 |
| 1610323200000 | 7681.01 |
| 1610409600000 | 7679.16 |
| 1610496000000 | 7707.29 |
| 1610582400000 | 7680.03 |
| 1610668800000 | 7621.5 |
| 1610928000000 | 7636.55 |
| 1611014400000 | 7758.18 |
| 1611100800000 | 7978.72 |
| 1611187200000 | 8052.51 |
| 1611273600000 | 8050.4 |
| 1611532800000 | 8160.25 |
| 1611619200000 | 8059.46 |
| 1611705600000 | 7813.72 |
| 1611792000000 | 7830.29 |
| 1611878400000 | 7717.85 |
| 1612137600000 | 7925.79 |
| 1612224000000 | 8086.7 |
| 1612310400000 | 8076.37 |
| 1612396800000 | 8106.02 |
| 1612483200000 | 8208.3 |
| 1612742400000 | 8282.66 |
| 1612828800000 | 8338.89 |
| 1612915200000 | 8434.87 |
| 1613001600000 | 8471.76 |
| 1613088000000 | 8487.23 |
| 1613347200000 | 8490.7 |
| 1613433600000 | 8515.03 |
| 1613520000000 | 8430.76 |
| 1613606400000 | 8380.44 |
| 1613692800000 | 8376.36 |
| 1613952000000 | 8127.28 |
| 1614038400000 | 8136.03 |
| 1614124800000 | 8123.05 |
| 1614211200000 | 7886.59 |
| 1614297600000 | 7866.82 |
| 1614556800000 | 8095.48 |
| 1614643200000 | 7946.79 |
| 1614729600000 | 7732.99 |
| 1614816000000 | 7521.92 |
| 1614902400000 | 7531.66 |
| 1615161600000 | 7180.56 |
| 1615248000000 | 7475.88 |
| 1615334400000 | 7437.94 |
| 1615420800000 | 7693.29 |
| 1615507200000 | 7611.42 |
| 1615766400000 | 7668.68 |
| 1615852800000 | 7716.37 |
| 1615939200000 | 7724.21 |
| 1616025600000 | 7515.56 |
| 1616112000000 | 7570.96 |
| 1616371200000 | 7672.98 |
| 1616457600000 | 7646.4 |
| 1616544000000 | 7437.13 |
| 1616630400000 | 7378.87 |
| 1616716800000 | 7506.25 |
| 1616976000000 | 7497.96 |
| 1617062400000 | 7472.03 |
| 1617148800000 | 7607.48 |
| 1617235200000 | 7804.2 |
| 1617321600000 | 7805.56 |
| 1617580800000 | 7891.58 |
| 1617667200000 | 7939.87 |
| 1617753600000 | 7962.64 |
| 1617840000000 | 8062.4 |
| 1617926400000 | 8068.89 |
| 1618185600000 | 8041.15 |
| 1618272000000 | 8141.89 |
| 1618358400000 | 8052.52 |
| 1618444800000 | 8199.72 |
| 1618531200000 | 8146.93 |
| 1618790400000 | 8059.75 |
| 1618876800000 | 7978.56 |
| 1618963200000 | 7954.74 |
| 1619049600000 | 7903.83 |
| 1619136000000 | 8056.92 |
| 1619395200000 | 8121.34 |
| 1619481600000 | 8102.28 |
| 1619568000000 | 8083.13 |
| 1619654400000 | 8163.95 |
| 1619740800000 | 8033.3 |
| 1620000000000 | 7944.27 |
| 1620086400000 | 7772.58 |
| 1620172800000 | 7714.2 |
| 1620259200000 | 7712.21 |
| 1620345600000 | 7788.85 |
| 1620604800000 | 7550.4 |
| 1620691200000 | 7557.42 |
| 1620777600000 | 7394 |
| 1620864000000 | 7346.68 |
| 1620950400000 | 7528.44 |
| 1621209600000 | 7526.76 |
| 1621296000000 | 7548.43 |
| 1621382400000 | 7568.84 |
| 1621468800000 | 7752.53 |
| 1621555200000 | 7717.65 |
| 1621814400000 | 7842.32 |
| 1621900800000 | 7899.82 |
| 1621987200000 | 7944.31 |
| 1622073600000 | 7929.41 |
| 1622160000000 | 7980.51 |
| 1622419200000 | 8012.76 |
| 1622505600000 | 8003.28 |
| 1622592000000 | 8005.76 |
| 1622678400000 | 7919 |
| 1622764800000 | 8044.11 |
| 1623024000000 | 8063.01 |
| 1623110400000 | 8055.74 |
| 1623196800000 | 8027.45 |
| 1623283200000 | 8100.5 |
| 1623369600000 | 8148.41 |
| 1623628800000 | 8235.79 |
| 1623715200000 | 8143.48 |
| 1623801600000 | 8088.43 |
| 1623888000000 | 8215.97 |
| 1623974400000 | 8210.28 |
| 1624233600000 | 8185.98 |
| 1624320000000 | 8257.01 |
| 1624406400000 | 8316.39 |
| 1624492800000 | 8406.28 |
| 1624579200000 | 8432.65 |
| 1624838400000 | 8567.41 |
| 1624924800000 | 8603.73 |
| 1625011200000 | 8577.17 |
| 1625097600000 | 8572.29 |
| 1625184000000 | 8617.84 |
| 1625443200000 | 8595.6 |
| 1625529600000 | 8638.23 |
| 1625616000000 | 8554.6 |
| 1625702400000 | 8419.08 |
| 1625788800000 | 8524.43 |
| 1626048000000 | 8532.55 |
| 1626134400000 | 8552.73 |
| 1626220800000 | 8516.6 |
| 1626307200000 | 8433.27 |
| 1626393600000 | 8349.67 |
| 1626652800000 | 8299.53 |
| 1626739200000 | 8351.02 |
| 1626825600000 | 8393.33 |
| 1626912000000 | 8460.7 |
| 1626998400000 | 8596.62 |
| 1627257600000 | 8510.44 |
| 1627344000000 | 8349.56 |
| 1627430400000 | 8441.79 |
| 1627516800000 | 8513.45 |
| 1627603200000 | 8429.59 |
| 1627862400000 | 8437.42 |
| 1627948800000 | 8366.45 |
| 1628035200000 | 8482.52 |
| 1628121600000 | 8459.78 |
| 1628208000000 | 8394.64 |
| 1628467200000 | 8409.96 |
| 1628553600000 | 8374.17 |
| 1628640000000 | 8335.48 |
| 1628726400000 | 8364.6 |
| 1628812800000 | 8348.64 |
| 1629072000000 | 8286.18 |
| 1629158400000 | 8182.15 |
| 1629244800000 | 8112.39 |
| 1629331200000 | 8123.7 |
| 1629417600000 | 8230.84 |
| 1629676800000 | 8407.61 |
| 1629763200000 | 8487.11 |
| 1629849600000 | 8493.74 |
| 1629936000000 | 8398.26 |
| 1630022400000 | 8497.32 |
| 1630281600000 | 8568.91 |
| 1630368000000 | 8547.59 |
| 1630454400000 | 8626 |
| 1630540800000 | 8618.05 |
| 1630627200000 | 8639.07 |
| 1630886400000 | 8659.55 |
| 1630972800000 | 8706.9 |
| 1631059200000 | 8620.74 |
| 1631145600000 | 8527.86 |
| 1631232000000 | 8530.92 |
| 1631491200000 | 8421.94 |
| 1631577600000 | 8380.59 |
| 1631664000000 | 8377.24 |
| 1631750400000 | 8373.08 |
| 1631836800000 | 8329.92 |
| 1632096000000 | 8132.14 |
| 1632182400000 | 8156.65 |
| 1632268800000 | 8215.8 |
| 1632355200000 | 8298.83 |
| 1632441600000 | 8281.16 |
| 1632700800000 | 8235.79 |
| 1632787200000 | 8009.14 |
| 1632873600000 | 7944.18 |
| 1632960000000 | 8011.62 |
| 1633046400000 | 8017.29 |
| 1633305600000 | 7798.25 |
| 1633392000000 | 7916.3 |
| 1633478400000 | 7982.59 |
| 1633564800000 | 8146.6 |
| 1633651200000 | 8128.36 |
| 1633910400000 | 8086.92 |
| 1633996800000 | 8062.62 |
| 1634083200000 | 8158.54 |
| 1634169600000 | 8274.28 |
| 1634256000000 | 8303.7 |
| 1634515200000 | 8436.11 |
| 1634601600000 | 8555.58 |
| 1634688000000 | 8560.51 |
| 1634774400000 | 8646.38 |
| 1634860800000 | 8531.61 |
| 1635120000000 | 8572.77 |
| 1635206400000 | 8552.73 |
| 1635292800000 | 8449.92 |
| 1635379200000 | 8542.97 |
| 1635465600000 | 8539.5 |
| 1635724800000 | 8633.14 |
| 1635811200000 | 8606.95 |
| 1635897600000 | 8670.25 |
| 1635984000000 | 8829.2 |
| 1636070400000 | 8792.93 |
| 1636329600000 | 8935.76 |
| 1636416000000 | 8927.92 |
| 1636502400000 | 8751.74 |
| 1636588800000 | 8884.92 |
| 1636675200000 | 9036.96 |
| 1636934400000 | 9080.83 |
| 1637020800000 | 9185.41 |
| 1637107200000 | 9119.17 |
| 1637193600000 | 9156.79 |
| 1637280000000 | 9222.14 |
| 1637539200000 | 9013.56 |
| 1637625600000 | 8896.97 |
| 1637712000000 | 8923.49 |
| 1637798400000 | 8921.3 |
| 1637884800000 | 8805.47 |
| 1638144000000 | 8918.5 |
| 1638230400000 | 8751.9 |
| 1638316800000 | 8583.77 |
| 1638403200000 | 8596.37 |
| 1638489600000 | 8353.25 |
| 1638748800000 | 8406.07 |
| 1638835200000 | 8706.39 |
| 1638921600000 | 8792.64 |
| 1639008000000 | 8629.02 |
| 1639094400000 | 8624.09 |
| 1639353600000 | 8515.24 |
| 1639440000000 | 8397.14 |
| 1639526400000 | 8567.49 |
| 1639612800000 | 8313.97 |
| 1639699200000 | 8262.59 |
| 1639958400000 | 8163.53 |
| 1640044800000 | 8424.09 |
| 1640131200000 | 8456.11 |
| 1640217600000 | 8534.15 |
| 1640304000000 | 8539.64 |
| 1640563200000 | 8649.63 |
| 1640649600000 | 8591.88 |
| 1640736000000 | 8530.06 |
| 1640822400000 | 8599.44 |
| 1640908800000 | 8521.89 |
| 1641168000000 | 8550.15 |
| 1641254400000 | 8406.08 |
| 1641340800000 | 8096.32 |
| 1641427200000 | 8059.07 |
| 1641513600000 | 7992.54 |
| 1641772800000 | 8016.74 |
| 1641859200000 | 8167.71 |
| 1641945600000 | 8208.25 |
| 1642032000000 | 7957.56 |
| 1642118400000 | 7998.95 |
| 1642377600000 | 8003.82 |
| 1642464000000 | 7854.42 |
| 1642550400000 | 7819.71 |
| 1642636800000 | 7787.08 |
| 1642723200000 | 7450.7 |
| 1642982400000 | 7448.87 |
| 1643068800000 | 7276.52 |
| 1643155200000 | 7235.45 |
| 1643241600000 | 7118.58 |
| 1643328000000 | 7302.08 |
| 1643587200000 | 7657.91 |
| 1643673600000 | 7732.55 |
| 1643760000000 | 7743.2 |
| 1643846400000 | 7325.87 |
| 1643932800000 | 7505.2 |
| 1644192000000 | 7448.99 |
| 1644278400000 | 7505.29 |
| 1644364800000 | 7745.8 |
| 1644451200000 | 7581.5 |
| 1644537600000 | 7309.79 |
| 1644796800000 | 7281.02 |
| 1644883200000 | 7480.06 |
| 1644969600000 | 7439.09 |
| 1645056000000 | 7235.7 |
| 1645142400000 | 7113.1 |
| 1645401600000 | 7086.08 |
| 1645488000000 | 6959.11 |
| 1645574400000 | 6844.73 |
| 1645660800000 | 7043.28 |
| 1645747200000 | 7169.83 |
| 1646006400000 | 7197.74 |
| 1646092800000 | 7057.92 |
| 1646179200000 | 7103.22 |
| 1646265600000 | 6912.68 |
| 1646352000000 | 6746.64 |
| 1646611200000 | 6469.18 |
| 1646697600000 | 6438.84 |
| 1646784000000 | 6698.63 |
| 1646870400000 | 6562.2 |
| 1646956800000 | 6359.31 |
| 1647216000000 | 6126.43 |
| 1647302400000 | 6244.23 |
| 1647388800000 | 6708.41 |
| 1647475200000 | 6791.24 |
| 1647561600000 | 6963.3 |
| 1647820800000 | 6913.13 |
| 1647907200000 | 7070.25 |
| 1647993600000 | 6970.89 |
| 1648080000000 | 7070.28 |
| 1648166400000 | 7040.06 |
| 1648425600000 | 7123.94 |
| 1648512000000 | 7286.52 |
| 1648598400000 | 7158.84 |
| 1648684800000 | 7007.29 |
| 1648771200000 | 7053.57 |
| 1649030400000 | 7281.23 |
| 1649116800000 | 7128.82 |
| 1649203200000 | 6910.18 |
| 1649289600000 | 6854.59 |
| 1649376000000 | 6755.7 |
| 1649635200000 | 6630.86 |
| 1649721600000 | 6578.65 |
| 1649808000000 | 6706.43 |
| 1649894400000 | 6564.34 |
| 1649980800000 | 6557.79 |
| 1650240000000 | 6542.03 |
| 1650326400000 | 6633.56 |
| 1650412800000 | 6319.02 |
| 1650499200000 | 6134.46 |
| 1650585600000 | 6037.71 |
| 1650844800000 | 6087.89 |
| 1650931200000 | 5904.9 |
| 1651017600000 | 5834.21 |
| 1651104000000 | 6118.55 |
| 1651190400000 | 6035.57 |
| 1651449600000 | 6151.25 |
| 1651536000000 | 6173.8 |
| 1651622400000 | 6331.11 |
| 1651708800000 | 6036.49 |
| 1651795200000 | 5893.22 |
| 1652054400000 | 5625.47 |
| 1652140800000 | 5691.26 |
| 1652227200000 | 5575.52 |
| 1652313600000 | 5582.85 |
| 1652400000000 | 5837.72 |
| 1652659200000 | 5772.99 |
| 1652745600000 | 5934.96 |
| 1652832000000 | 5749.62 |
| 1652918400000 | 5771.71 |
| 1653004800000 | 5803.01 |
| 1653264000000 | 5842.86 |
| 1653350400000 | 5616.43 |
| 1653436800000 | 5708.87 |
| 1653523200000 | 5861.99 |
| 1653609600000 | 6049.93 |
| 1653868800000 | 6083.15 |
| 1653955200000 | 6048.81 |
| 1654041600000 | 5978.09 |
| 1654128000000 | 6177.93 |
| 1654214400000 | 6032.1 |
| 1654473600000 | 6068.72 |
| 1654560000000 | 6097.12 |
| 1654646400000 | 6140.07 |
| 1654732800000 | 5972.46 |
| 1654819200000 | 5795.96 |
| 1655078400000 | 5493.79 |
| 1655164800000 | 5507.88 |
| 1655251200000 | 5612.21 |
| 1655337600000 | 5361.5 |
| 1655424000000 | 5377.13 |
| 1655683200000 | 5377.23 |
| 1655769600000 | 5467.91 |
| 1655856000000 | 5430.6 |
| 1655942400000 | 5511.14 |
| 1656028800000 | 5712.06 |
| 1656288000000 | 5683.94 |
| 1656374400000 | 5502.66 |
| 1656460800000 | 5471.17 |
| 1656547200000 | 5364.94 |
| 1656633600000 | 5354.7 |
| 1656892800000 | 5354.76 |
| 1656979200000 | 5475.96 |
| 1657065600000 | 5484.2 |
| 1657152000000 | 5614.5 |
| 1657238400000 | 5605.83 |
| 1657497600000 | 5430.84 |
| 1657584000000 | 5393.67 |
| 1657670400000 | 5397.5 |
| 1657756800000 | 5386.41 |
| 1657843200000 | 5494.13 |
| 1658102400000 | 5532.67 |
| 1658188800000 | 5684.99 |
| 1658275200000 | 5873.13 |
| 1658361600000 | 5957.47 |
| 1658448000000 | 5808.3 |
| 1658707200000 | 5743.28 |
| 1658793600000 | 5635.32 |
| 1658880000000 | 5811.54 |
| 1658966400000 | 5834.51 |
| 1659052800000 | 5835.35 |
| 1659312000000 | 5860.63 |
| 1659398400000 | 5838.77 |
| 1659484800000 | 5969.85 |
| 1659571200000 | 6051.04 |
| 1659657600000 | 6050.41 |
| 1659916800000 | 6013.74 |
| 1660003200000 | 5901.55 |
| 1660089600000 | 6098.05 |
| 1660176000000 | 6092.5 |
| 1660262400000 | 6203.82 |
| 1660521600000 | 6237.75 |
| 1660608000000 | 6202.71 |
| 1660694400000 | 6114.2 |
| 1660780800000 | 6147.74 |
| 1660867200000 | 5982.56 |
| 1661126400000 | 5813.74 |
| 1661212800000 | 5765.26 |
| 1661299200000 | 5772.73 |
| 1661385600000 | 5914.55 |
| 1661472000000 | 5701.32 |
| 1661731200000 | 5614.32 |
| 1661817600000 | 5564.4 |
| 1661904000000 | 5570.1 |
| 1661990400000 | 5504.11 |
| 1662076800000 | 5439.43 |
| 1662336000000 | 5422.91 |
| 1662422400000 | 5368.36 |
| 1662508800000 | 5449.41 |
| 1662595200000 | 5486.28 |
| 1662681600000 | 5625.08 |
| 1662940800000 | 5673.72 |
| 1663027200000 | 5396.43 |
| 1663113600000 | 5393.02 |
| 1663200000000 | 5292.78 |
| 1663286400000 | 5218.31 |
| 1663545600000 | 5237.55 |
| 1663632000000 | 5205.72 |
| 1663718400000 | 5132.97 |
| 1663804800000 | 5046.46 |
| 1663891200000 | 4951.27 |
| 1664150400000 | 4910.72 |
| 1664236800000 | 4942.33 |
| 1664323200000 | 5002.08 |
| 1664409600000 | 4872.17 |
| 1664496000000 | 4825.38 |
| 1664755200000 | 4908.09 |
| 1664841600000 | 5081.85 |
| 1664928000000 | 5116.57 |
| 1665014400000 | 5115.8 |
| 1665100800000 | 4898 |
| 1665360000000 | 4819.26 |
| 1665446400000 | 4712.69 |
| 1665532800000 | 4708.95 |
| 1665619200000 | 4760.34 |
| 1665705600000 | 4680.09 |
| 1665964800000 | 4817.58 |
| 1666051200000 | 4869.3 |
| 1666137600000 | 4863.08 |
| 1666224000000 | 4848.03 |
| 1666310400000 | 4875.37 |
| 1666569600000 | 4854.56 |
| 1666656000000 | 5007.48 |
| 1666742400000 | 4965.75 |
| 1666828800000 | 4846 |
| 1666915200000 | 4918.54 |
| 1667174400000 | 4867.35 |
| 1667260800000 | 4906.92 |
| 1667347200000 | 4782.34 |
| 1667433600000 | 4677.23 |
| 1667520000000 | 4731.79 |
| 1667779200000 | 4818.74 |
| 1667865600000 | 4858.78 |
| 1667952000000 | 4718.41 |
| 1668038400000 | 5080.95 |
| 1668124800000 | 5296.66 |
| 1668384000000 | 5281.08 |
| 1668470400000 | 5460.58 |
| 1668556800000 | 5355.1 |
| 1668643200000 | 5299.21 |
| 1668729600000 | 5271.51 |
| 1668988800000 | 5179.1 |
| 1669075200000 | 5237.38 |
| 1669161600000 | 5304.89 |
| 1669248000000 | 5321.87 |
| 1669334400000 | 5255.32 |
| 1669593600000 | 5156.74 |
| 1669680000000 | 5168.72 |
| 1669766400000 | 5403.04 |
| 1669852800000 | 5490.26 |
| 1669939200000 | 5473.44 |
| 1670198400000 | 5440.33 |
| 1670284800000 | 5295.73 |
| 1670371200000 | 5247.29 |
| 1670457600000 | 5367.75 |
| 1670544000000 | 5382.18 |
| 1670803200000 | 5419.34 |
| 1670889600000 | 5507.82 |
| 1670976000000 | 5487.26 |
| 1671062400000 | 5269.3 |
| 1671148800000 | 5233.28 |
| 1671408000000 | 5155.73 |
| 1671494400000 | 5151.72 |
| 1671580800000 | 5243.52 |
| 1671667200000 | 5181.53 |
| 1671753600000 | 5159.77 |
| 1672012800000 | 5158.89 |
| 1672099200000 | 5085.4 |
| 1672185600000 | 5039.74 |
| 1672272000000 | 5175.53 |
| 1672358400000 | 5182.39 |
| 1672617600000 | 5184.12 |
| 1672704000000 | 5191.53 |
| 1672790400000 | 5309.55 |
| 1672876800000 | 5246.62 |
| 1672963200000 | 5341.26 |
| 1673222400000 | 5443.37 |
| 1673308800000 | 5504.91 |
| 1673395200000 | 5567.45 |
| 1673481600000 | 5595.97 |
| 1673568000000 | 5640.04 |
| 1673827200000 | 5630 |
| 1673913600000 | 5647.37 |
| 1674000000000 | 5636.13 |
| 1674086400000 | 5568.32 |
| 1674172800000 | 5735.48 |
| 1674432000000 | 5898.48 |
| 1674518400000 | 5901.86 |
| 1674604800000 | 5897.75 |
| 1674691200000 | 6015.83 |
| 1674777600000 | 6089.31 |
| 1675036800000 | 5929.08 |
| 1675123200000 | 5992.29 |
| 1675209600000 | 6149.65 |
| 1675296000000 | 6428.54 |
| 1675382400000 | 6344.52 |
| 1675641600000 | 6242.46 |
| 1675728000000 | 6367.46 |
| 1675814400000 | 6271.62 |
| 1675900800000 | 6262.8 |
| 1675987200000 | 6131.71 |
| 1676246400000 | 6218.76 |
| 1676332800000 | 6280.98 |
| 1676419200000 | 6330.77 |
| 1676505600000 | 6231.68 |
| 1676592000000 | 6147.84 |
| 1676851200000 | 6165.52 |
| 1676937600000 | 6016.43 |
| 1677024000000 | 5994.25 |
| 1677110400000 | 6095.43 |
| 1677196800000 | 5945.36 |
| 1677456000000 | 5968.44 |
| 1677542400000 | 5969.89 |
| 1677628800000 | 5977.2 |
| 1677715200000 | 6026.88 |
| 1677801600000 | 6167.87 |
| 1678060800000 | 6163.32 |
| 1678147200000 | 6110.76 |
| 1678233600000 | 6127.83 |
| 1678320000000 | 6001.95 |
| 1678406400000 | 5894.3 |
| 1678665600000 | 5943.17 |
| 1678752000000 | 6062.97 |
| 1678838400000 | 6096.45 |
| 1678924800000 | 6255.65 |
| 1679011200000 | 6237.25 |
| 1679270400000 | 6243.31 |
| 1679356800000 | 6337.47 |
| 1679443200000 | 6278.99 |
| 1679529600000 | 6471.29 |
| 1679616000000 | 6499.14 |
| 1679875200000 | 6444.1 |
| 1679961600000 | 6418.8 |
| 1680048000000 | 6524.09 |
| 1680134400000 | 6587.68 |
| 1680220800000 | 6681.75 |
| 1680480000000 | 6689.56 |
| 1680566400000 | 6685.25 |
| 1680652800000 | 6598.37 |
| 1680739200000 | 6604.02 |
| 1680825600000 | 6600.5 |
| 1681084800000 | 6610.03 |
| 1681171200000 | 6575.67 |
| 1681257600000 | 6494.77 |
| 1681344000000 | 6604.44 |
| 1681430400000 | 6597.21 |
| 1681689600000 | 6574.82 |
| 1681776000000 | 6593.72 |
| 1681862400000 | 6545.9 |
| 1681948800000 | 6510.9 |
| 1682035200000 | 6480.07 |
| 1682294400000 | 6477.25 |
| 1682380800000 | 6354.51 |
| 1682467200000 | 6330.11 |
| 1682553600000 | 6464.64 |
| 1682640000000 | 6495.34 |
| 1682899200000 | 6505.43 |
| 1682985600000 | 6433.9 |
| 1683072000000 | 6361.58 |
| 1683158400000 | 6325.17 |
| 1683244800000 | 6440.56 |
| 1683504000000 | 6481.61 |
| 1683590400000 | 6431.78 |
| 1683676800000 | 6486.84 |
| 1683763200000 | 6489.46 |
| 1683849600000 | 6448.74 |
| 1684108800000 | 6535.01 |
| 1684195200000 | 6540.76 |
| 1684281600000 | 6621.15 |
| 1684368000000 | 6785.51 |
| 1684454400000 | 6754.17 |
| 1684713600000 | 6799.12 |
| 1684800000000 | 6716.82 |
| 1684886400000 | 6697.6 |
| 1684972800000 | 6877.19 |
| 1685059200000 | 7056.4 |
| 1685318400000 | 7050.65 |
| 1685404800000 | 7142.87 |
| 1685491200000 | 7071.93 |
| 1685577600000 | 7202.84 |
| 1685664000000 | 7250.01 |
| 1685923200000 | 7255.81 |
| 1686009600000 | 7256.54 |
| 1686096000000 | 7147.34 |
| 1686182400000 | 7220.49 |
| 1686268800000 | 7295.36 |
| 1686528000000 | 7408.57 |
| 1686614400000 | 7510.88 |
| 1686700800000 | 7566.85 |
| 1686787200000 | 7641.47 |
| 1686873600000 | 7613.1 |
| 1687132800000 | 7605.34 |
| 1687219200000 | 7571.23 |
| 1687305600000 | 7430.75 |
| 1687392000000 | 7458.6 |
| 1687478400000 | 7408.95 |
| 1687737600000 | 7348.54 |
| 1687824000000 | 7489.67 |
| 1687910400000 | 7502.87 |
| 1687996800000 | 7472 |
| 1688083200000 | 7561.96 |
| 1688342400000 | 7584.02 |
| 1688428800000 | 7592.39 |
| 1688515200000 | 7565.72 |
| 1688601600000 | 7467.86 |
| 1688688000000 | 7459.47 |
| 1688947200000 | 7506.15 |
| 1689033600000 | 7637.24 |
| 1689120000000 | 7763.54 |
| 1689206400000 | 7913.39 |
| 1689292800000 | 7893.08 |
| 1689552000000 | 7985.34 |
| 1689638400000 | 8023.84 |
| 1689724800000 | 8020.89 |
| 1689811200000 | 7784.73 |
| 1689897600000 | 7720.23 |
| 1690156800000 | 7700.22 |
| 1690243200000 | 7748.02 |
| 1690329600000 | 7718.46 |
| 1690416000000 | 7758.55 |
| 1690502400000 | 7898.74 |
| 1690761600000 | 7962.86 |
| 1690848000000 | 7972.46 |
| 1690934400000 | 7730.63 |
| 1691020800000 | 7674.08 |
| 1691107200000 | 7647.98 |
| 1691366400000 | 7676.06 |
| 1691452800000 | 7577.05 |
| 1691539200000 | 7461.51 |
| 1691625600000 | 7450.72 |
| 1691712000000 | 7354.59 |
| 1691971200000 | 7444.17 |
| 1692057600000 | 7386.8 |
| 1692144000000 | 7295.82 |
| 1692230400000 | 7190.32 |
| 1692316800000 | 7174.68 |
| 1692576000000 | 7275.65 |
| 1692662400000 | 7273.46 |
| 1692748800000 | 7406.09 |
| 1692835200000 | 7306.56 |
| 1692921600000 | 7312.36 |
| 1693180800000 | 7383.13 |
| 1693267200000 | 7533.45 |
| 1693353600000 | 7577.72 |
| 1693440000000 | 7600.22 |
| 1693526400000 | 7653.29 |
| 1693785600000 | 7666.47 |
| 1693872000000 | 7680.84 |
| 1693958400000 | 7609.91 |
| 1694044800000 | 7533.5 |
| 1694131200000 | 7504.12 |
| 1694390400000 | 7566.54 |
| 1694476800000 | 7483.03 |
| 1694563200000 | 7457.98 |
| 1694649600000 | 7492.52 |
| 1694736000000 | 7389.49 |
| 1694995200000 | 7376.25 |
| 1695081600000 | 7369.31 |
| 1695168000000 | 7273.35 |
| 1695254400000 | 7119.81 |
| 1695340800000 | 7167 |
| 1695600000000 | 7188.04 |
| 1695686400000 | 7102.04 |
| 1695772800000 | 7110.58 |
| 1695859200000 | 7164.62 |
| 1695945600000 | 7216.14 |
| 1696204800000 | 7264.37 |
| 1696291200000 | 7148.3 |
| 1696377600000 | 7201.76 |
| 1696464000000 | 7203.97 |
| 1696550400000 | 7344.05 |
| 1696809600000 | 7372.85 |
| 1696896000000 | 7429.86 |
| 1696982400000 | 7485.51 |
| 1697068800000 | 7484.96 |
| 1697155200000 | 7329.39 |
| 1697414400000 | 7383.41 |
| 1697500800000 | 7381.09 |
| 1697587200000 | 7257.8 |
| 1697673600000 | 7289.9 |
| 1697760000000 | 7194.85 |
| 1698019200000 | 7220.55 |
| 1698105600000 | 7294.2 |
| 1698192000000 | 7136.88 |
| 1698278400000 | 6995.89 |
| 1698364800000 | 7032.83 |
| 1698624000000 | 7147.2 |
| 1698710400000 | 7175.21 |
| 1698796800000 | 7300.95 |
| 1698883200000 | 7457.48 |
| 1698969600000 | 7631.54 |
| 1699228800000 | 7684.4 |
| 1699315200000 | 7743.67 |
| 1699401600000 | 7798.54 |
| 1699488000000 | 7794.08 |
| 1699574400000 | 7884.97 |
| 1699833600000 | 7895.36 |
| 1699920000000 | 8044.53 |
| 1700006400000 | 8094.45 |
| 1700092800000 | 8111.26 |
| 1700179200000 | 8122.21 |
| 1700438400000 | 8234.47 |
| 1700524800000 | 8183.39 |
| 1700611200000 | 8197.19 |
| 1700697600000 | 8201.84 |
| 1700784000000 | 8161.36 |
| 1701043200000 | 8172.11 |
| 1701129600000 | 8201.17 |
| 1701216000000 | 8218.89 |
| 1701302400000 | 8196.67 |
| 1701388800000 | 8196.27 |
| 1701648000000 | 8111.38 |
| 1701734400000 | 8089.25 |
| 1701820800000 | 8057.49 |
| 1701907200000 | 8169.07 |
| 1701993600000 | 8238.83 |
| 1702252800000 | 8266.5 |
| 1702339200000 | 8366.2099 |
| 1702425600000 | 8445.31 |
| 1702512000000 | 8443.25 |
| 1702598400000 | 8467.1 |
| 1702857600000 | 8509.73 |
| 1702944000000 | 8578.75 |
| 1703030400000 | 8484.79 |
| 1703116800000 | 8561.89 |
| 1703203200000 | 8483.11 |
| 1703462400000 | 8486.2 |
| 1703548800000 | 8540.62 |
| 1703635200000 | 8624.45 |
| 1703721600000 | 8651.75 |
| 1703808000000 | 8605.3799 |
| 1704153600000 | 8390.61 |
| 1704240000000 | 8272.93 |
| 1704326400000 | 8272.79 |
| 1704412800000 | 8281.64 |
| 1704672000000 | 8449.53 |
| 1704758400000 | 8472.1299 |
| 1704844800000 | 8521.55 |
| 1704931200000 | 8570.64 |
| 1705017600000 | 8580.2 |
| 1705276800000 | 8578.22 |
| 1705363200000 | 8522.08 |
| 1705449600000 | 8450.72 |
| 1705536000000 | 8585.55 |
| 1705622400000 | 8760.31 |
| 1705881600000 | 8779.7 |
| 1705968000000 | 8825.32 |
| 1706054400000 | 8989.59 |
| 1706140800000 | 9062.69 |
| 1706227200000 | 8996.94 |
| 1706486400000 | 9111.87 |
| 1706572800000 | 9024.14 |
| 1706659200000 | 8907.98 |
| 1706745600000 | 8948.29 |
| 1706832000000 | 9235.4599 |
| 1707091200000 | 9204.6299 |
| 1707177600000 | 9196.85 |
| 1707264000000 | 9284.03 |
| 1707350400000 | 9297.1299 |
| 1707436800000 | 9381.19 |
| 1707696000000 | 9342.03 |
| 1707782400000 | 9244.06 |
| 1707868800000 | 9422.05 |
| 1707955200000 | 9457.43 |
| 1708041600000 | 9353.6299 |
| 1708300800000 | 9322.39 |
| 1708387200000 | 9183.8 |
| 1708473600000 | 9135.23 |
| 1708560000000 | 9469.68 |
| 1708646400000 | 9475.84 |
| 1708905600000 | 9487.72 |
| 1708992000000 | 9529.22 |
| 1709078400000 | 9465.37 |
| 1709164800000 | 9587.12 |
| 1709251200000 | 9750.28 |
| 1709510400000 | 9775.06 |
| 1709596800000 | 9593.4 |
| 1709683200000 | 9701.9599 |
| 1709769600000 | 9871.87 |
| 1709856000000 | 9755.72 |
| 1710115200000 | 9696.1 |
| 1710201600000 | 9905.44 |
| 1710288000000 | 9833.6 |
| 1710374400000 | 9717.04 |
| 1710460800000 | 9552.2099 |
| 1710720000000 | 9664.55 |
| 1710806400000 | 9656.6 |
| 1710892800000 | 9773.14 |
| 1710979200000 | 9802.75 |
| 1711065600000 | 9787.1299 |
| 1711324800000 | 9750.2 |
| 1711411200000 | 9764.53 |
| 1711497600000 | 9737.24 |
| 1711584000000 | 9723.95 |
| 1711670400000 | 9739.9 |
| 1711929600000 | 9739.36 |
| 1712016000000 | 9705.94 |
| 1712102400000 | 9734.69 |
| 1712188800000 | 9632.97 |
| 1712275200000 | 9729.33 |
| 1712534400000 | 9702.68 |
| 1712620800000 | 9712.27 |
| 1712707200000 | 9664.86 |
| 1712793600000 | 9764.73 |
| 1712880000000 | 9609.86 |
| 1713139200000 | 9397.53 |
| 1713225600000 | 9367.01 |
| 1713312000000 | 9239.79 |
| 1713398400000 | 9254.6299 |
| 1713484800000 | 8952.39 |
| 1713744000000 | 9038.15 |
| 1713830400000 | 9224.23 |
| 1713916800000 | 9228.36 |
| 1714003200000 | 9140.19 |
| 1714089600000 | 9278.29 |
| 1714348800000 | 9296.37 |
| 1714435200000 | 9181.4 |
| 1714521600000 | 9169.99 |
| 1714608000000 | 9349.98 |
| 1714694400000 | 9522.35 |
| 1714953600000 | 9661.86 |
| 1715040000000 | 9688.84 |
| 1715126400000 | 9641.56 |
| 1715212800000 | 9656.48 |
| 1715299200000 | 9665.39 |
| 1715558400000 | 9704.98 |
| 1715644800000 | 9774.16 |
| 1715731200000 | 9924.61 |
| 1715817600000 | 9973.14 |
| 1715904000000 | 9970.72 |
| 1716163200000 | 10075.58 |
| 1716249600000 | 10030.08 |
| 1716336000000 | 10018.66 |
| 1716422400000 | 9994.45 |
| 1716508800000 | 10077.81 |
| 1716768000000 | 10117.97 |
| 1716854400000 | 10188.91 |
| 1716940800000 | 10111.15 |
| 1717027200000 | 9959.75 |
| 1717113600000 | 9925.07 |
| 1717372800000 | 10073.98 |
| 1717459200000 | 10110.87 |
| 1717545600000 | 10319.23 |
| 1717632000000 | 10329.3799 |
| 1717718400000 | 10289.89 |
| 1717977600000 | 10257.27 |
| 1718064000000 | 10302.69 |
| 1718150400000 | 10440.42 |
| 1718236800000 | 10481.04 |
| 1718323200000 | 10615.17 |
| 1718582400000 | 10667.07 |
| 1718668800000 | 10742.94 |
| 1718755200000 | 10803.3 |
| 1718841600000 | 10713.95 |
| 1718928000000 | 10642.8799 |
| 1719187200000 | 10467.56 |
| 1719273600000 | 10590.44 |
| 1719360000000 | 10614.44 |
| 1719446400000 | 10611.19 |
| 1719532800000 | 10600.68 |
| 1719792000000 | 10608.78 |
| 1719878400000 | 10671.79 |
| 1719964800000 | 10749.36 |
| 1720051200000 | 10751.97 |
| 1720137600000 | 10875.26 |
| 1720396800000 | 10907.47 |
| 1720483200000 | 10921.97 |
| 1720569600000 | 10968.79 |
| 1720656000000 | 10813.7 |
| 1720742400000 | 10831.22 |
| 1721001600000 | 10875.99 |
| 1721088000000 | 10840.2 |
| 1721174400000 | 10515.4 |
| 1721260800000 | 10440.64 |
| 1721347200000 | 10326.77 |
| 1721606400000 | 10473.01 |
| 1721692800000 | 10505.67 |
| 1721779200000 | 10184.18 |
| 1721865600000 | 10088.2 |
| 1721952000000 | 10149.3 |
| 1722211200000 | 10134.59 |
| 1722297600000 | 10024.3799 |
| 1722384000000 | 10290.57 |
| 1722470400000 | 10028.75 |
| 1722556800000 | 9787.16 |
| 1722816000000 | 9424.03 |
| 1722902400000 | 9610.31 |
| 1722988800000 | 9566.84 |
| 1723075200000 | 9822.57 |
| 1723161600000 | 9934.43 |
| 1723420800000 | 9960.97 |
| 1723507200000 | 10169.5 |
| 1723593600000 | 10222.62 |
| 1723680000000 | 10388.2 |
| 1723766400000 | 10462.37 |
| 1724025600000 | 10636.58 |
| 1724112000000 | 10633.11 |
| 1724198400000 | 10711.91 |
| 1724284800000 | 10620.12 |
| 1724371200000 | 10704.02 |
| 1724630400000 | 10636.4599 |
| 1724716800000 | 10693.53 |
| 1724803200000 | 10567.43 |
| 1724889600000 | 10575.08 |
| 1724976000000 | 10664.73 |
| 1725235200000 | 10639.26 |
| 1725321600000 | 10311.7 |
| 1725408000000 | 10261.83 |
| 1725494400000 | 10270.03 |
| 1725580800000 | 10117.51 |
| 1725840000000 | 10180.53 |
| 1725926400000 | 10223.69 |
| 1726012800000 | 10394.39 |
| 1726099200000 | 10505.6299 |
| 1726185600000 | 10510.02 |
| 1726444800000 | 10482.15 |
| 1726531200000 | 10495.66 |
| 1726617600000 | 10445.97 |
| 1726704000000 | 10731.6299 |
| 1726790400000 | 10667.1 |
| 1727049600000 | 10707.28 |
| 1727136000000 | 10853.09 |
| 1727222400000 | 10873.58 |
| 1727308800000 | 10981.57 |
| 1727395200000 | 10972.81 |
| 1727654400000 | 10943.9599 |
| 1727740800000 | 10799.85 |
| 1727827200000 | 10849.05 |
| 1727913600000 | 10873.5 |
| 1728000000000 | 11005.04 |
| 1728259200000 | 10932.26 |
| 1728345600000 | 11002.42 |
| 1728432000000 | 11036.98 |
| 1728518400000 | 11053.33 |
| 1728604800000 | 11097.53 |
| 1728864000000 | 11143.82 |
| 1728950400000 | 11040.44 |
| 1729036800000 | 10990.47 |
| 1729123200000 | 10961.31 |
| 1729209600000 | 11151.81 |
| 1729468800000 | 11201.3799 |
| 1729555200000 | 11167.78 |
| 1729641600000 | 11003.4 |
| 1729728000000 | 11031.84 |
| 1729814400000 | 11095.01 |
| 1730073600000 | 11133.59 |
| 1730160000000 | 11255.06 |
| 1730246400000 | 11152.93 |
| 1730332800000 | 10989.82 |
| 1730419200000 | 11011.39 |
| 1730678400000 | 10991.77 |
| 1730764800000 | 11110.89 |
| 1730851200000 | 11324.87 |
| 1730937600000 | 11558.27 |
| 1731024000000 | 11429.78 |
| 1731283200000 | 11504.89 |
| 1731369600000 | 11508.98 |
| 1731456000000 | 11499.65 |
| 1731542400000 | 11481.51 |
| 1731628800000 | 11249.01 |
| 1731888000000 | 11322.22 |
| 1731974400000 | 11491.93 |
| 1732060800000 | 11495.2099 |
| 1732147200000 | 11581.67 |
| 1732233600000 | 11622.8 |
| 1732492800000 | 11603.02 |
| 1732579200000 | 11596.35 |
| 1732665600000 | 11540.41 |
| 1732752000000 | 11546.03 |
| 1732838400000 | 11638.99 |
| 1733097600000 | 11822.75 |
| 1733184000000 | 11963.12 |
| 1733270400000 | 12137.94 |
| 1733356800000 | 12118.29 |
| 1733443200000 | 12179.43 |
| 1733702400000 | 12086.42 |
| 1733788800000 | 11972.94 |
| 1733875200000 | 12115.92 |
| 1733961600000 | 11993.4 |
| 1734048000000 | 11865.8799 |
| 1734307200000 | 11854.52 |
| 1734393600000 | 11864.3 |
| 1734480000000 | 11553.56 |
| 1734566400000 | 11534.09 |
| 1734652800000 | 11618.11 |
| 1734912000000 | 11690.2099 |
| 1734998400000 | 11797.31 |
| 1735084800000 | 11797.85 |
| 1735171200000 | 11786.8799 |
| 1735257600000 | 11719.33 |
| 1735516800000 | 11619.25 |
| 1735603200000 | 11523.62 |
| 1735776000000 | 11541.1 |
| 1735862400000 | 11684.3799 |
| 1736121600000 | 11851.75 |
| 1736208000000 | 11687.58 |
| 1736294400000 | 11630.19 |
| 1736380800000 | 11645.07 |
| 1736467200000 | 11434.65 |
| 1736726400000 | 11355.95 |
| 1736812800000 | 11350.89 |
| 1736899200000 | 11609.58 |
| 1736985600000 | 11577.43 |
| 1737072000000 | 11640.8799 |
| 1737331200000 | 11647.77 |
| 1737417600000 | 11762.68 |
| 1737504000000 | 11938.68 |
| 1737590400000 | 11982.1299 |
| 1737676800000 | 12016.55 |
| 1737936000000 | 11866.43 |
| 1738022400000 | 12146.51 |
| 1738108800000 | 12146.32 |
| 1738195200000 | 12227.15 |
| 1738281600000 | 12152.64 |
| 1738540800000 | 12067.07 |
| 1738627200000 | 12306.58 |
| 1738713600000 | 12452.9 |
| 1738800000000 | 12467.73 |
| 1738886400000 | 12535.06 |
| 1739145600000 | 12712.1299 |
| 1739232000000 | 12684.51 |
| 1739318400000 | 12728.64 |
| 1739404800000 | 12744.03 |
| 1739491200000 | 12870.18 |
| 1739750400000 | 12899.08 |
| 1739836800000 | 12876.61 |
| 1739923200000 | 12849.6 |
| 1740009600000 | 12746.3799 |
| 1740096000000 | 12546.68 |
| 1740355200000 | 12450.17 |
| 1740441600000 | 12291.66 |
| 1740528000000 | 12383.75 |
| 1740614400000 | 12082.95 |
| 1740700800000 | 12153.33 |
| 1740960000000 | 11938.17 |
| 1741046400000 | 11930.94 |
| 1741132800000 | 12119.36 |
| 1741219200000 | 11813.91 |
| 1741305600000 | 11727.57 |
| 1741564800000 | 11283.76 |
| 1741651200000 | 11325.64 |
| 1741737600000 | 11468.1 |
| 1741824000000 | 11142.49 |
| 1741910400000 | 11427.74 |
| 1742169600000 | 11567.93 |
| 1742256000000 | 11412.53 |
| 1742342400000 | 11565.61 |
| 1742428800000 | 11568.41 |
| 1742515200000 | 11620.93 |
| 1742774400000 | 11838.32 |
| 1742860800000 | 11934.19 |
| 1742947200000 | 11703.85 |
| 1743033600000 | 11578.27 |
| 1743120000000 | 11292.19 |
| 1743379200000 | 11145.39 |
| 1743465600000 | 11238.39 |
| 1743552000000 | 11292.86 |
| 1743638400000 | 10722.49 |
| 1743724800000 | 10126.81 |
| 1743984000000 | 9871.91 |
| 1744070400000 | 9805.98 |
| 1744156800000 | 10747.22 |
| 1744243200000 | 10534.77 |
| 1744329600000 | 10683.14 |
| 1744588800000 | 10759.82 |
| 1744675200000 | 10838.17 |
| 1744761600000 | 10569.11 |
| 1744848000000 | 10630.6 |
| 1744934400000 | 10647.76 |
| 1745193600000 | 10488.19 |
| 1745280000000 | 10729.4 |
| 1745366400000 | 10973.86 |
| 1745452800000 | 11261.89 |
| 1745539200000 | 11421.1299 |
| 1745798400000 | 11398.44 |
| 1745884800000 | 11441.83 |
| 1745971200000 | 11531.35 |
| 1746057600000 | 11504.67 |
| 1746144000000 | 11763 |
| 1746403200000 | 11735.11 |
| 1746489600000 | 11679.9 |
| 1746576000000 | 11775.97 |
| 1746662400000 | 11796.69 |
| 1746748800000 | 11848.61 |
| 1747008000000 | 12135.34 |
| 1747094400000 | 12323.61 |
| 1747180800000 | 12456.59 |
| 1747267200000 | 12434.75 |
| 1747353600000 | 12555.6 |
| 1747612800000 | 12538.29 |
| 1747699200000 | 12535.04 |
| 1747785600000 | 12412.1299 |
| 1747872000000 | 12337.22 |
| 1747958400000 | 12297.47 |
| 1748217600000 | 12295.37 |
| 1748304000000 | 12511.64 |
| 1748390400000 | 12492.49 |
| 1748476800000 | 12477.79 |
| 1748563200000 | 12439.94 |
| 1748822400000 | 12554.44 |
| 1748908800000 | 12658.03 |
| 1748995200000 | 12819.9599 |
| 1749081600000 | 12787.19 |
| 1749168000000 | 12859.84 |
| 1749427200000 | 12909.3799 |
| 1749513600000 | 12987.44 |
| 1749600000000 | 12957.4599 |
| 1749686400000 | 12912.93 |
| 1749772800000 | 12739.06 |
| 1750032000000 | 13031.48 |
| 1750118400000 | 12974.5 |
| 1750204800000 | 13037.6299 |
| 1750291200000 | 13007.1 |
| 1750377600000 | 12958.79 |
| 1750636800000 | 13077.14 |
| 1750723200000 | 13368.15 |
| 1750809600000 | 13437.85 |
| 1750896000000 | 13569.08 |
| 1750982400000 | 13683.12 |
| 1751241600000 | 13797.49 |
| 1751328000000 | 13595.22 |
| 1751414400000 | 13606.58 |
| 1751500800000 | 13675.94 |
| 1751587200000 | 13682.72 |
| 1751846400000 | 13611.47 |
| 1751932800000 | 13641.68 |
| 1752019200000 | 13680.56 |
| 1752105600000 | 13580.92 |
| 1752192000000 | 13503.09 |
| 1752451200000 | 13561.13 |
| 1752537600000 | 13667.54 |
| 1752624000000 | 13717.85 |
| 1752710400000 | 13841.04 |
| 1752796800000 | 13827.96 |
| 1753056000000 | 13910.48 |
| 1753142400000 | 13777.7 |
| 1753228800000 | 13859.83 |
| 1753315200000 | 13878.48 |
| 1753401600000 | 13898.39 |
| 1753660800000 | 13990.13 |
| 1753747200000 | 13813.05 |
| 1753833600000 | 13886.39 |
| 1753920000000 | 13887.03 |
| 1754006400000 | 13666.35 |
| 1754265600000 | 13986.05 |
| 1754352000000 | 13894.68 |
| 1754438400000 | 14041.42 |
| 1754524800000 | 14068.16 |
| 1754611200000 | 14073.18 |
| 1754870400000 | 14028.66 |
| 1754956800000 | 14209.13 |
| 1755043200000 | 14343.66 |
| 1755129600000 | 14308.88 |
| 1755216000000 | 14323.54 |
| 1755475200000 | 14356.01 |
| 1755561600000 | 14096.48 |
| 1755648000000 | 13982.34 |
| 1755734400000 | 13887.24 |
| 1755820800000 | 14131.64 |
| 1756080000000 | 14169.57 |
| 1756166400000 | 14206.29 |
| 1756252800000 | 14201.69 |
| 1756339200000 | 14314.09 |
| 1756425600000 | 14198.43 |
| 1756684800000 | 14191.12 |
| 1756771200000 | 14137.96 |
| 1756857600000 | 14187.2 |
| 1756944000000 | 14254.36 |
| 1757030400000 | 14247.57 |
| 1757289600000 | 14360.8 |
| 1757376000000 | 14431.31 |
| 1757462400000 | 14395.05 |
| 1757548800000 | 14395.17 |
| 1757635200000 | 14418.41 |
| 1757894400000 | 14551.99 |
| 1757980800000 | 14558.36 |
| 1758067200000 | 14580.92 |
| 1758153600000 | 14636.53 |
| 1758240000000 | 14649.45 |
| 1758499200000 | 14764.22 |
| 1758585600000 | 14612.9 |
| 1758672000000 | 14551.49 |
| 1758758400000 | 14520.13 |
| 1758844800000 | 14544.9 |
| 1759104000000 | 14613.72 |
| 1759190400000 | 14530.84 |
| STOXX World AC NexGen Media | STOXX World AC All Cap | |
|---|---|---|
| 2018 | -3.1724776482986 | -9.8223629559404 |
| 2019 | 44.333206216844 | 26.96563172368 |
| 2020 | 70.61728745038 | 17.221114812242 |
| 2021 | 11.698830449921 | 17.718644393667 |
| 2022 | -39.187316428632 | -18.586221801128 |
| 2023 | 66.050413033367 | 22.072555735464 |
| 2024 | 33.762069623935 | 16.796909878316 |
| 2025 | 36.446111875112 | 25.808152303491 |
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 |
|---|---|---|---|
| Apple Inc. | Technology | USA | 8.767% |
| NVIDIA Corp. | Technology | USA | 8.341% |
| Netflix Inc. | Media | USA | 7.890% |
| META PLATFORMS CLASS A | Technology | USA | 7.746% |
| Qualcomm Inc. | Technology | USA | 6.975% |
| ADVANCED MICRO DEVICES | Technology | USA | 4.630% |
| SPOTIFY TECHNOLOGY | Media | USA | 4.505% |
| ADOBE | Technology | USA | 4.483% |
| ROBLOX A | Consumer Products and Services | USA | 4.482% |
| Nintendo Co. Ltd. | Consumer Products and Services | Japan | 4.018% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of September 30, 2025
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.