Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
THEME INDICES
STOXX World AC NexGen Media
Index Description
The STOXX World AC NexGen Media Index is comprised of companies with significant exposure to technologies or products that contribute to advancements in digital media through direct revenue. These companies, or components of their business lines, are expected to benefit from long-term structural trends driven by technological and societal change, which, in the future, may have a substantial impact on their performance. Revere (RBICS) Revenue datasets allow detailed breakdown of the revenue sources of the eligible companies, helping this index to select companies with substantial exposure to dynamic media theme.
Key facts
- Index provides targeted exposure to companies that stand to benefit from the advancement of the global media industry.
- Liquidity and size filters ensure replicability of the index.
- FactSet Revere data allow detailed and accurate revenue breakdown of eligible companies.
Descriptive Statistics
Index | Market Cap (USD bn) | Components (USD bn) | Component weight (%) | Turnover (%) | |||||
---|---|---|---|---|---|---|---|---|---|
Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
STOXX World AC NexGen Media | N/A | 114.9 | 1.3 | 0.2 | 9.8 | 0.0 | 8.6 | 0.0 | 36.7 |
STOXX World AC All Cap | 116,149.0 | 88,278.6 | 6.1 | 0.4 | 3,434.8 | 0.0 | 3.9 | 0.0 | 3.2 |
Supersector weighting (top 10)
Technology | 61.0 |
---|---|
Media | 16.0 |
Consumer Products and Services | 15.3 |
Travel and Leisure | 4.9 |
Telecommunications | 2.9 |
Country weighting
USA | 77.1 |
---|---|
Japan | 6.3 |
Taiwan | 4.5 |
China | 2.9 |
Hong Kong | 2.2 |
France | 1.7 |
Australia | 1.7 |
Sweden | 1.4 |
South Korea | 1.0 |
Switzerland | 0.7 |
Risk and return figures1
Index returns | Return (%) | Annualized return (%) | ||||||||
---|---|---|---|---|---|---|---|---|---|---|
Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
STOXX World AC NexGen Media | 0.4 | 27.7 | 53.2 | 28.7 | 177.6 | N/A | N/A | 52.9 | 8.7 | 22.6 |
STOXX World AC All Cap | -2.3 | 15.5 | 32.9 | 15.9 | 68.5 | N/A | N/A | 32.7 | 5.0 | 11.0 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
STOXX World AC NexGen Media | N/A | N/A | 17.9 | 25.6 | 26.2 | N/A | N/A | 2.2 | 0.2 | 0.7 |
STOXX World AC All Cap | N/A | N/A | 10.5 | 14.5 | 17.3 | N/A | N/A | 2.7 | 0.2 | 0.6 |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
STOXX World AC NexGen Media | 0.8 | 0.8 | 0.8 | 0.9 | 0.8 | 8.9 | 11.3 | 10.9 | 15.2 | 15.6 |
Index to benchmark | Beta | Annualized information ratio | ||||||||
STOXX World AC NexGen Media | 1.3 | 1.5 | 1.4 | 1.5 | 1.2 | 3.5 | 1.1 | 1.3 | 0.3 | 0.7 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(USD, Gross Return), all data as of October 31, 2024
THEME INDICES
STOXX World AC NexGen Media
Fundamentals
Index | Price/earnings incl. negative | Price/earnings excl. negative | Price/book | Dividend yield (%)3 | Price/sales | Price/cash flow | ||
---|---|---|---|---|---|---|---|---|
Trailing | Projected | Trailing | Projected | Trailing | Trailing | Trailing | ||
STOXX World AC NexGen Media | 58.9 | 30.8 | 36.1 | 36.1 | 7.5 | 1.0 | 5.8 | 34.4 |
STOXX World AC All Cap | -0.7 | 20.0 | 20.4 | 20.4 | 3.0 | 2.6 | 1.8 | 17.6 |
Performance and annual returns
STOXX World AC NexGen Media | |
---|---|
1371772800000 | 1000 |
1372032000000 | 983.06 |
1372118400000 | 992.48 |
1372204800000 | 997.7 |
1372291200000 | 1004.45 |
1372377600000 | 1010.05 |
1372636800000 | 1021.62 |
1372723200000 | 1016.92 |
1372809600000 | 1018.38 |
1372896000000 | 1017.53 |
1372982400000 | 1026.02 |
1373241600000 | 1026.49 |
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 |
STOXX World AC NexGen Media | STOXX World AC All Cap | |
---|---|---|
2017 | 50.919450796576 | 24.631360376481 |
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 | 33.870545017941 | 18.785419786489 |
Methodology
The parent index of the STOXX World AC NexGen Media Index is the STOXX World AC All Cap Index.
A set of country, size and liquidity screens are applied on the STOXX World AC NexGen Media Index to capture liquid companies from eligible countries. The STOXX World AC NexGen Media Index select companies that generate more than 50% of revenues within the aggregate of the FactSet RBICS sectors associated with the theme.
The index is weighted proportionally to the free-float market cap of selected stocks multiplied by the aggregate revenue exposure of each stock, with concentration capping. The index composition is reviewed annually in June.
Index | ISIN | Symbol | Bloomberg | Reuters |
---|---|---|---|---|
Price EUR | CH1213356004 | STXMEDIP | .STXMEDIP | |
Net Return EUR | CH1213356012 | STXMEDIR | .STXMEDIR | |
Gross Return EUR | CH1213356020 | STXMEDIG | .STXMEDIG | |
Gross Return USD | CH1213356053 | STXMEDIZ | .STXMEDIZ | |
Net Return USD | CH1213356046 | STXMEDIV | STXMEDIV INDEX | .STXMEDIV |
Price USD | CH1213356038 | STXMEDIL | .STXMEDIL |
Quick Facts
Weighting | Price weighted with a weighting factor and capping factor |
Cap Factor | 0.08 |
No. of components | top 100 are selected |
Review frequency | Annually |
Calculation/distribution | Realtime 15 sec |
Calculation hours | 00:00:00 22:15:00 |
Base value/base date | 1000 as of June. 21, 2013 |
History | Available from June. 21, 2013 |
Inception date | June. 26, 2023 |
To learn more about the inception date, the currency, the calculation hours and historical values, please see our data vendor code sheet. |
Top 10 Components4
Company | Supersector | Country | Weight |
---|---|---|---|
NVIDIA Corp. | Technology | USA | 8.566% |
Netflix Inc. | Media | USA | 8.463% |
META PLATFORMS CLASS A | Technology | USA | 8.302% |
Apple Inc. | Technology | USA | 7.796% |
ADOBE | Technology | USA | 6.266% |
Qualcomm Inc. | Technology | USA | 4.266% |
MediaTek Inc | Technology | Taiwan | 4.239% |
ADVANCED MICRO DEVICES | Technology | USA | 4.132% |
Nintendo Co. Ltd. | Consumer Products and Services | Japan | 4.084% |
Autodesk Inc. | Technology | USA | 3.968% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of October 31, 2024
THEME INDICES
STOXX World AC NexGen Media
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.