Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
BENCHMARK INDICES
iSTOXX Italy Small Mid Cap
- 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 iSTOXX Italy Small and Mid Cap Index is derived from STOXX Italy Total Market Index reduced by the constituents of the STOXX Italy 45 to provide a representation of mid and small capitalisation companies in Italy. The index has a variable number of components and is reviewed quarterly. The index is weighted based on the free-float market cap of the selected stocks and no single weight should exceed 5% at review.
Key facts
- Index allows targeted investment in small and mid size companies in Italy
- Disjoint set of securieties from two established indices STOXX Italy Total Market and STOXX Italy 45
- Weighted based on free-float market cap
- Each security is capped at 5% to achieve a diversification and avoid a dominance of a single stock
- Transparent and rules-based methodology
Descriptive Statistics
| Index | Market Cap (EUR bn) | Components (EUR bn) | Component weight (%) | Turnover (%) | |||||
|---|---|---|---|---|---|---|---|---|---|
| Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
| iSTOXX Italy Small Mid Cap | 106.3 | 42.8 | 0.6 | 0.3 | 2.3 | 0.0 | 5.3 | 0.0 | 20.7 |
| STOXX Italy Total Market | 1,005.0 | 686.3 | 5.7 | 0.9 | 99.8 | 0.0 | 14.5 | 0.0 | 4.2 |
Supersector weighting (top 10)
| Industrial Goods and Services | 16.7 |
|---|---|
| Consumer Products and Services | 12.3 |
| Utilities | 10.1 |
| Construction and Materials | 9.7 |
| Technology | 8.8 |
| Financial Services | 8.8 |
| Telecommunications | 6.5 |
| Banks | 6.4 |
| Chemicals | 4.4 |
| Automobiles and Parts | 4.2 |
Country weighting
| Italy | 100.0 |
|---|
Risk and return figures1
| Index returns | Return (%) | Annualized return (%) | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
| iSTOXX Italy Small Mid Cap | 0.6 | 38.8 | 42.2 | 67.5 | 81.2 | N/A | N/A | 43.2 | 19.1 | 12.8 |
| STOXX Italy Total Market | 1.5 | 32.9 | 35.9 | 100.7 | 139.8 | N/A | N/A | 36.8 | 26.6 | 19.4 |
| Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
| iSTOXX Italy Small Mid Cap | N/A | N/A | 14.6 | 13.7 | 16.1 | N/A | N/A | 2.3 | 1.1 | 0.6 |
| STOXX Italy Total Market | N/A | N/A | 17.8 | 15.9 | 17.9 | N/A | N/A | 1.7 | 1.3 | 0.9 |
| Index to benchmark | Correlation | Tracking error (%) | ||||||||
| iSTOXX Italy Small Mid Cap | 0.7 | 0.9 | 0.9 | 0.8 | 0.9 | 11.6 | 9.1 | 8.8 | 8.4 | 8.4 |
| Index to benchmark | Beta | Annualized information ratio | ||||||||
| iSTOXX Italy Small Mid Cap | 0.6 | 0.7 | 0.7 | 0.7 | 0.8 | -1.0 | 0.4 | 0.4 | -0.8 | -0.8 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(EUR, Gross Return), all data as of November 28, 2025
BENCHMARK INDICES
iSTOXX Italy Small Mid Cap
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 | ||
| iSTOXX Italy Small Mid Cap | 18.7 | 17.0 | 15.0 | 16.5 | 1.6 | 3.8 | 0.6 | 1.1 |
| STOXX Italy Total Market | 14.5 | 13.3 | 13.3 | 12.9 | 1.6 | 6.3 | 0.9 | 0.2 |
Performance and annual returns
| iSTOXX Italy Small Mid Cap | |
|---|---|
| 1356307200000 | 1000 |
| 1356566400000 | 1008.87 |
| 1356652800000 | 1004.96 |
| 1356912000000 | 1004.96 |
| 1357084800000 | 1028.58 |
| 1357171200000 | 1034.26 |
| 1357257600000 | 1044.54 |
| 1357516800000 | 1051.55 |
| 1357603200000 | 1053.71 |
| 1357689600000 | 1072.59 |
| 1357776000000 | 1081.47 |
| 1357862400000 | 1080.1 |
| 1358121600000 | 1081.04 |
| 1358208000000 | 1084.41 |
| 1358294400000 | 1079.78 |
| 1358380800000 | 1100.34 |
| 1358467200000 | 1106.37 |
| 1358726400000 | 1111.59 |
| 1358812800000 | 1115.56 |
| 1358899200000 | 1111.11 |
| 1358985600000 | 1121.59 |
| 1359072000000 | 1119.28 |
| 1359331200000 | 1128.69 |
| 1359417600000 | 1121.23 |
| 1359504000000 | 1102.74 |
| 1359590400000 | 1105.07 |
| 1359676800000 | 1105.71 |
| 1359936000000 | 1066.82 |
| 1360022400000 | 1066.91 |
| 1360108800000 | 1073.22 |
| 1360195200000 | 1072.15 |
| 1360281600000 | 1088.88 |
| 1360540800000 | 1082.84 |
| 1360627200000 | 1098.4 |
| 1360713600000 | 1108.38 |
| 1360800000000 | 1099.71 |
| 1360886400000 | 1100.57 |
| 1361145600000 | 1094.01 |
| 1361232000000 | 1108.79 |
| 1361318400000 | 1100.18 |
| 1361404800000 | 1072.33 |
| 1361491200000 | 1079.78 |
| 1361750400000 | 1083.04 |
| 1361836800000 | 1036.77 |
| 1361923200000 | 1047.55 |
| 1362009600000 | 1053.2 |
| 1362096000000 | 1047.5 |
| 1362355200000 | 1039.04 |
| 1362441600000 | 1058.5 |
| 1362528000000 | 1057.53 |
| 1362614400000 | 1068.39 |
| 1362700800000 | 1089.2 |
| 1362960000000 | 1085.65 |
| 1363046400000 | 1078.82 |
| 1363132800000 | 1072.25 |
| 1363219200000 | 1088.87 |
| 1363305600000 | 1094.93 |
| 1363564800000 | 1096.38 |
| 1363651200000 | 1089.25 |
| 1363737600000 | 1099.85 |
| 1363824000000 | 1100.06 |
| 1363910400000 | 1104.15 |
| 1364169600000 | 1093.46 |
| 1364256000000 | 1080.42 |
| 1364342400000 | 1071.79 |
| 1364428800000 | 1071.66 |
| 1364860800000 | 1081.78 |
| 1364947200000 | 1072.91 |
| 1365033600000 | 1065.56 |
| 1365120000000 | 1067.77 |
| 1365379200000 | 1061.11 |
| 1365465600000 | 1075.91 |
| 1365552000000 | 1094.34 |
| 1365638400000 | 1105.97 |
| 1365724800000 | 1104.09 |
| 1365984000000 | 1089.04 |
| 1366070400000 | 1083.25 |
| 1366156800000 | 1071.61 |
| 1366243200000 | 1064.13 |
| 1366329600000 | 1078.05 |
| 1366588800000 | 1088.01 |
| 1366675200000 | 1111.05 |
| 1366761600000 | 1111.25 |
| 1366848000000 | 1119.7 |
| 1366934400000 | 1121.62 |
| 1367193600000 | 1141.39 |
| 1367280000000 | 1144.75 |
| 1367366400000 | 1144.75 |
| 1367452800000 | 1150.67 |
| 1367539200000 | 1157.33 |
| 1367798400000 | 1161.92 |
| 1367884800000 | 1171.57 |
| 1367971200000 | 1180.05 |
| 1368057600000 | 1180.72 |
| 1368144000000 | 1192.12 |
| 1368403200000 | 1196.63 |
| 1368489600000 | 1196.04 |
| 1368576000000 | 1206.11 |
| 1368662400000 | 1209.16 |
| 1368748800000 | 1213.17 |
| 1369008000000 | 1229.83 |
| 1369094400000 | 1222.59 |
| 1369180800000 | 1227.78 |
| 1369267200000 | 1204.36 |
| 1369353600000 | 1197.86 |
| 1369612800000 | 1208.78 |
| 1369699200000 | 1222.08 |
| 1369785600000 | 1211.45 |
| 1369872000000 | 1214.31 |
| 1369958400000 | 1211.51 |
| 1370217600000 | 1199.73 |
| 1370304000000 | 1204.98 |
| 1370390400000 | 1201.24 |
| 1370476800000 | 1186.63 |
| 1370563200000 | 1194.63 |
| 1370822400000 | 1198.66 |
| 1370908800000 | 1178.87 |
| 1370995200000 | 1172.46 |
| 1371081600000 | 1173.57 |
| 1371168000000 | 1182.29 |
| 1371427200000 | 1192.5 |
| 1371513600000 | 1186.31 |
| 1371600000000 | 1183.76 |
| 1371686400000 | 1160.29 |
| 1371772800000 | 1139.31 |
| 1372032000000 | 1130.22 |
| 1372118400000 | 1133.2 |
| 1372204800000 | 1149.27 |
| 1372291200000 | 1160.4 |
| 1372377600000 | 1152.07 |
| 1372636800000 | 1164.52 |
| 1372723200000 | 1159.98 |
| 1372809600000 | 1141.7 |
| 1372896000000 | 1166.51 |
| 1372982400000 | 1166.18 |
| 1373241600000 | 1171.45 |
| 1373328000000 | 1179.66 |
| 1373414400000 | 1181.66 |
| 1373500800000 | 1178.76 |
| 1373587200000 | 1167.14 |
| 1373846400000 | 1177.49 |
| 1373932800000 | 1169.12 |
| 1374019200000 | 1169.37 |
| 1374105600000 | 1184.11 |
| 1374192000000 | 1191.61 |
| 1374451200000 | 1201.76 |
| 1374537600000 | 1207.22 |
| 1374624000000 | 1215.5 |
| 1374710400000 | 1219.44 |
| 1374796800000 | 1216.42 |
| 1375056000000 | 1208.18 |
| 1375142400000 | 1218.36 |
| 1375228800000 | 1216.64 |
| 1375315200000 | 1237.47 |
| 1375401600000 | 1240.31 |
| 1375660800000 | 1247.06 |
| 1375747200000 | 1241.79 |
| 1375833600000 | 1243.09 |
| 1375920000000 | 1255.82 |
| 1376006400000 | 1256.33 |
| 1376265600000 | 1265.23 |
| 1376352000000 | 1264.76 |
| 1376438400000 | 1275.65 |
| 1376524800000 | 1275.65 |
| 1376611200000 | 1276.3 |
| 1376870400000 | 1266.01 |
| 1376956800000 | 1240.72 |
| 1377043200000 | 1233.03 |
| 1377129600000 | 1244.53 |
| 1377216000000 | 1248.15 |
| 1377475200000 | 1230.93 |
| 1377561600000 | 1208.32 |
| 1377648000000 | 1210.68 |
| 1377734400000 | 1222.82 |
| 1377820800000 | 1219.57 |
| 1378080000000 | 1241.36 |
| 1378166400000 | 1241.23 |
| 1378252800000 | 1233.28 |
| 1378339200000 | 1246.96 |
| 1378425600000 | 1248.12 |
| 1378684800000 | 1264.73 |
| 1378771200000 | 1271.87 |
| 1378857600000 | 1286.27 |
| 1378944000000 | 1290.9 |
| 1379030400000 | 1291.88 |
| 1379289600000 | 1298.65 |
| 1379376000000 | 1300.61 |
| 1379462400000 | 1300.48 |
| 1379548800000 | 1306.37 |
| 1379635200000 | 1306.28 |
| 1379894400000 | 1314.89 |
| 1379980800000 | 1327.6 |
| 1380067200000 | 1316.17 |
| 1380153600000 | 1311.67 |
| 1380240000000 | 1302.14 |
| 1380499200000 | 1291.95 |
| 1380585600000 | 1313.96 |
| 1380672000000 | 1321.2 |
| 1380758400000 | 1332.14 |
| 1380844800000 | 1350.31 |
| 1381104000000 | 1359.11 |
| 1381190400000 | 1355.82 |
| 1381276800000 | 1368.74 |
| 1381363200000 | 1393.48 |
| 1381449600000 | 1406.04 |
| 1381708800000 | 1409.91 |
| 1381795200000 | 1430.4 |
| 1381881600000 | 1431.38 |
| 1381968000000 | 1445.72 |
| 1382054400000 | 1454.65 |
| 1382313600000 | 1460.78 |
| 1382400000000 | 1461.64 |
| 1382486400000 | 1433.29 |
| 1382572800000 | 1444.21 |
| 1382659200000 | 1423.72 |
| 1382918400000 | 1418.38 |
| 1383004800000 | 1442.38 |
| 1383091200000 | 1441.37 |
| 1383177600000 | 1453.44 |
| 1383264000000 | 1453.18 |
| 1383523200000 | 1461.01 |
| 1383609600000 | 1459.63 |
| 1383696000000 | 1470.44 |
| 1383782400000 | 1457.4 |
| 1383868800000 | 1453.38 |
| 1384128000000 | 1468.68 |
| 1384214400000 | 1472.13 |
| 1384300800000 | 1451.61 |
| 1384387200000 | 1453.41 |
| 1384473600000 | 1449.27 |
| 1384732800000 | 1466.35 |
| 1384819200000 | 1457.88 |
| 1384905600000 | 1454.63 |
| 1384992000000 | 1461.93 |
| 1385078400000 | 1463.16 |
| 1385337600000 | 1468.6 |
| 1385424000000 | 1472.95 |
| 1385510400000 | 1480.55 |
| 1385596800000 | 1489.48 |
| 1385683200000 | 1496.86 |
| 1385942400000 | 1497.05 |
| 1386028800000 | 1470.9 |
| 1386115200000 | 1467.46 |
| 1386201600000 | 1449.22 |
| 1386288000000 | 1453.01 |
| 1386547200000 | 1468.48 |
| 1386633600000 | 1476.97 |
| 1386720000000 | 1461.12 |
| 1386806400000 | 1450.72 |
| 1386892800000 | 1451.66 |
| 1387152000000 | 1469.49 |
| 1387238400000 | 1463.84 |
| 1387324800000 | 1468.49 |
| 1387411200000 | 1488.29 |
| 1387497600000 | 1494.09 |
| 1387756800000 | 1504.92 |
| 1387843200000 | 1504.92 |
| 1388102400000 | 1526.98 |
| 1388361600000 | 1526.36 |
| 1388448000000 | 1526.36 |
| 1388620800000 | 1533.73 |
| 1388707200000 | 1555 |
| 1388966400000 | 1570.13 |
| 1389052800000 | 1581.63 |
| 1389139200000 | 1576.26 |
| 1389225600000 | 1573.02 |
| 1389312000000 | 1580.03 |
| 1389571200000 | 1584.73 |
| 1389657600000 | 1589.73 |
| 1389744000000 | 1614 |
| 1389830400000 | 1611.01 |
| 1389916800000 | 1626.25 |
| 1390176000000 | 1629.18 |
| 1390262400000 | 1621.6 |
| 1390348800000 | 1612.89 |
| 1390435200000 | 1595.24 |
| 1390521600000 | 1556.01 |
| 1390780800000 | 1533.39 |
| 1390867200000 | 1547.29 |
| 1390953600000 | 1541.25 |
| 1391040000000 | 1547.91 |
| 1391126400000 | 1558.02 |
| 1391385600000 | 1532.85 |
| 1391472000000 | 1535 |
| 1391558400000 | 1551.48 |
| 1391644800000 | 1579.32 |
| 1391731200000 | 1594.63 |
| 1391990400000 | 1599.42 |
| 1392076800000 | 1620.49 |
| 1392163200000 | 1634.22 |
| 1392249600000 | 1638.78 |
| 1392336000000 | 1647 |
| 1392595200000 | 1665.11 |
| 1392681600000 | 1672.89 |
| 1392768000000 | 1678.14 |
| 1392854400000 | 1675.68 |
| 1392940800000 | 1678.38 |
| 1393200000000 | 1685.61 |
| 1393286400000 | 1690.39 |
| 1393372800000 | 1702.92 |
| 1393459200000 | 1702.93 |
| 1393545600000 | 1707.11 |
| 1393804800000 | 1655.28 |
| 1393891200000 | 1709.11 |
| 1393977600000 | 1739.57 |
| 1394064000000 | 1753.4 |
| 1394150400000 | 1757.51 |
| 1394409600000 | 1768.69 |
| 1394496000000 | 1775.45 |
| 1394582400000 | 1765.63 |
| 1394668800000 | 1761.66 |
| 1394755200000 | 1739.78 |
| 1395014400000 | 1764.53 |
| 1395100800000 | 1782.59 |
| 1395187200000 | 1785.68 |
| 1395273600000 | 1784.59 |
| 1395360000000 | 1780.24 |
| 1395619200000 | 1767.63 |
| 1395705600000 | 1775.71 |
| 1395792000000 | 1788.14 |
| 1395878400000 | 1801.39 |
| 1395964800000 | 1824.05 |
| 1396224000000 | 1843.32 |
| 1396310400000 | 1869.95 |
| 1396396800000 | 1853.6 |
| 1396483200000 | 1865.36 |
| 1396569600000 | 1883.28 |
| 1396828800000 | 1878.45 |
| 1396915200000 | 1847.83 |
| 1397001600000 | 1859.6 |
| 1397088000000 | 1850.62 |
| 1397174400000 | 1825.27 |
| 1397433600000 | 1803.33 |
| 1397520000000 | 1770.11 |
| 1397606400000 | 1808.32 |
| 1397692800000 | 1820.18 |
| 1398124800000 | 1848.35 |
| 1398211200000 | 1844.74 |
| 1398297600000 | 1848.73 |
| 1398384000000 | 1827.01 |
| 1398643200000 | 1827.7 |
| 1398729600000 | 1840.14 |
| 1398816000000 | 1840.89 |
| 1398902400000 | 1840.89 |
| 1398988800000 | 1850.27 |
| 1399248000000 | 1841 |
| 1399334400000 | 1838.71 |
| 1399420800000 | 1800.13 |
| 1399507200000 | 1825.23 |
| 1399593600000 | 1804.45 |
| 1399852800000 | 1811.3 |
| 1399939200000 | 1781.16 |
| 1400025600000 | 1765.51 |
| 1400112000000 | 1717.67 |
| 1400198400000 | 1711.13 |
| 1400457600000 | 1711.7 |
| 1400544000000 | 1709.35 |
| 1400630400000 | 1707.84 |
| 1400716800000 | 1694.41 |
| 1400803200000 | 1719.67 |
| 1401062400000 | 1762.08 |
| 1401148800000 | 1773.54 |
| 1401235200000 | 1787.52 |
| 1401321600000 | 1789.66 |
| 1401408000000 | 1802.35 |
| 1401667200000 | 1831.84 |
| 1401753600000 | 1818.11 |
| 1401840000000 | 1824.66 |
| 1401926400000 | 1826.16 |
| 1402012800000 | 1856.29 |
| 1402272000000 | 1860.44 |
| 1402358400000 | 1851.5 |
| 1402444800000 | 1834.83 |
| 1402531200000 | 1826.75 |
| 1402617600000 | 1814.96 |
| 1402876800000 | 1793.41 |
| 1402963200000 | 1792.17 |
| 1403049600000 | 1788.69 |
| 1403136000000 | 1805.1 |
| 1403222400000 | 1793.43 |
| 1403481600000 | 1777.43 |
| 1403568000000 | 1768.29 |
| 1403654400000 | 1763.27 |
| 1403740800000 | 1770.44 |
| 1403827200000 | 1758.76 |
| 1404086400000 | 1748.93 |
| 1404172800000 | 1772.2 |
| 1404259200000 | 1784.03 |
| 1404345600000 | 1799.04 |
| 1404432000000 | 1786.91 |
| 1404691200000 | 1773.59 |
| 1404777600000 | 1740.08 |
| 1404864000000 | 1741.02 |
| 1404950400000 | 1709.5 |
| 1405036800000 | 1708.47 |
| 1405296000000 | 1707.6 |
| 1405382400000 | 1689.58 |
| 1405468800000 | 1714.92 |
| 1405555200000 | 1700.17 |
| 1405641600000 | 1696.01 |
| 1405900800000 | 1679.47 |
| 1405987200000 | 1688.35 |
| 1406073600000 | 1686.88 |
| 1406160000000 | 1711.67 |
| 1406246400000 | 1712.17 |
| 1406505600000 | 1701.11 |
| 1406592000000 | 1697.59 |
| 1406678400000 | 1700.5 |
| 1406764800000 | 1671.86 |
| 1406851200000 | 1647.08 |
| 1407110400000 | 1643.82 |
| 1407196800000 | 1621.99 |
| 1407283200000 | 1583.85 |
| 1407369600000 | 1553.48 |
| 1407456000000 | 1550.69 |
| 1407715200000 | 1580.62 |
| 1407801600000 | 1580.91 |
| 1407888000000 | 1577.85 |
| 1407974400000 | 1579.71 |
| 1408060800000 | 1579.71 |
| 1408320000000 | 1589.24 |
| 1408406400000 | 1606.68 |
| 1408492800000 | 1609.78 |
| 1408579200000 | 1635.81 |
| 1408665600000 | 1629.39 |
| 1408924800000 | 1649.87 |
| 1409011200000 | 1668.34 |
| 1409097600000 | 1688.27 |
| 1409184000000 | 1673.99 |
| 1409270400000 | 1668.58 |
| 1409529600000 | 1661.58 |
| 1409616000000 | 1663.61 |
| 1409702400000 | 1664.73 |
| 1409788800000 | 1688.13 |
| 1409875200000 | 1696.87 |
| 1410134400000 | 1694.03 |
| 1410220800000 | 1683.19 |
| 1410307200000 | 1674.89 |
| 1410393600000 | 1673.5 |
| 1410480000000 | 1673.75 |
| 1410739200000 | 1654.54 |
| 1410825600000 | 1637.57 |
| 1410912000000 | 1656.29 |
| 1410998400000 | 1654.09 |
| 1411084800000 | 1640.92 |
| 1411344000000 | 1621.19 |
| 1411430400000 | 1610.67 |
| 1411516800000 | 1606.43 |
| 1411603200000 | 1583.88 |
| 1411689600000 | 1586.8 |
| 1411948800000 | 1576.64 |
| 1412035200000 | 1587.44 |
| 1412121600000 | 1588.37 |
| 1412208000000 | 1545.11 |
| 1412294400000 | 1564.65 |
| 1412553600000 | 1563.35 |
| 1412640000000 | 1534.54 |
| 1412726400000 | 1517.17 |
| 1412812800000 | 1485.35 |
| 1412899200000 | 1471.62 |
| 1413158400000 | 1459.06 |
| 1413244800000 | 1468.41 |
| 1413331200000 | 1424.75 |
| 1413417600000 | 1409.05 |
| 1413504000000 | 1456.88 |
| 1413763200000 | 1450.64 |
| 1413849600000 | 1482.82 |
| 1413936000000 | 1492.8 |
| 1414022400000 | 1507.04 |
| 1414108800000 | 1517.31 |
| 1414368000000 | 1490.12 |
| 1414454400000 | 1493.76 |
| 1414540800000 | 1482.37 |
| 1414627200000 | 1467.91 |
| 1414713600000 | 1502.05 |
| 1414972800000 | 1500.17 |
| 1415059200000 | 1482.02 |
| 1415145600000 | 1497.39 |
| 1415232000000 | 1494.31 |
| 1415318400000 | 1476.71 |
| 1415577600000 | 1477.03 |
| 1415664000000 | 1473.5 |
| 1415750400000 | 1453.38 |
| 1415836800000 | 1461.96 |
| 1415923200000 | 1484.08 |
| 1416182400000 | 1490.23 |
| 1416268800000 | 1507.84 |
| 1416355200000 | 1519.78 |
| 1416441600000 | 1511.25 |
| 1416528000000 | 1536.95 |
| 1416787200000 | 1537.59 |
| 1416873600000 | 1547.49 |
| 1416960000000 | 1541.11 |
| 1417046400000 | 1559.74 |
| 1417132800000 | 1564.01 |
| 1417392000000 | 1552.61 |
| 1417478400000 | 1556.82 |
| 1417564800000 | 1572.87 |
| 1417651200000 | 1561.93 |
| 1417737600000 | 1588.93 |
| 1417996800000 | 1590.76 |
| 1418083200000 | 1562.9 |
| 1418169600000 | 1552.94 |
| 1418256000000 | 1547.93 |
| 1418342400000 | 1518.31 |
| 1418601600000 | 1479.1 |
| 1418688000000 | 1495.55 |
| 1418774400000 | 1499 |
| 1418860800000 | 1531.96 |
| 1418947200000 | 1523.57 |
| 1419206400000 | 1530.34 |
| 1419292800000 | 1543.13 |
| 1419379200000 | 1543.13 |
| 1419811200000 | 1546.18 |
| 1419897600000 | 1539.75 |
| 1419984000000 | 1539.75 |
| 1420156800000 | 1554.19 |
| 1420416000000 | 1532.87 |
| 1420502400000 | 1515.77 |
| 1420588800000 | 1510.02 |
| 1420675200000 | 1531.68 |
| 1420761600000 | 1515.68 |
| 1421020800000 | 1521.82 |
| 1421107200000 | 1542.04 |
| 1421193600000 | 1537.16 |
| 1421280000000 | 1550.42 |
| 1421366400000 | 1564.33 |
| 1421625600000 | 1588.49 |
| 1421712000000 | 1601.26 |
| 1421798400000 | 1605.04 |
| 1421884800000 | 1632.09 |
| 1421971200000 | 1657.21 |
| 1422230400000 | 1683.98 |
| 1422316800000 | 1684.6 |
| 1422403200000 | 1683.14 |
| 1422489600000 | 1680.6 |
| 1422576000000 | 1690.65 |
| 1422835200000 | 1697.36 |
| 1422921600000 | 1719.99 |
| 1423008000000 | 1724.25 |
| 1423094400000 | 1733.57 |
| 1423180800000 | 1731.35 |
| 1423440000000 | 1708.83 |
| 1423526400000 | 1735.91 |
| 1423612800000 | 1721.33 |
| 1423699200000 | 1749.75 |
| 1423785600000 | 1747.5 |
| 1424044800000 | 1755.64 |
| 1424131200000 | 1766.25 |
| 1424217600000 | 1781.31 |
| 1424304000000 | 1785.07 |
| 1424390400000 | 1787.36 |
| 1424649600000 | 1798.19 |
| 1424736000000 | 1801.37 |
| 1424822400000 | 1802.33 |
| 1424908800000 | 1835.08 |
| 1424995200000 | 1844.58 |
| 1425254400000 | 1849.59 |
| 1425340800000 | 1835.19 |
| 1425427200000 | 1844.3 |
| 1425513600000 | 1880.77 |
| 1425600000000 | 1906.99 |
| 1425859200000 | 1909.84 |
| 1425945600000 | 1904.46 |
| 1426032000000 | 1931.39 |
| 1426118400000 | 1935.31 |
| 1426204800000 | 1944.31 |
| 1426464000000 | 1960.31 |
| 1426550400000 | 1942.03 |
| 1426636800000 | 1929.61 |
| 1426723200000 | 1942.05 |
| 1426809600000 | 1959.89 |
| 1427068800000 | 1973.74 |
| 1427155200000 | 1994.68 |
| 1427241600000 | 1993.53 |
| 1427328000000 | 1982.06 |
| 1427414400000 | 1972.79 |
| 1427673600000 | 2014.39 |
| 1427760000000 | 2020.64 |
| 1427846400000 | 2035.65 |
| 1427932800000 | 2041.15 |
| 1428364800000 | 2056.06 |
| 1428451200000 | 2062.55 |
| 1428537600000 | 2076.22 |
| 1428624000000 | 2095.01 |
| 1428883200000 | 2123.97 |
| 1428969600000 | 2101.52 |
| 1429056000000 | 2113.44 |
| 1429142400000 | 2087.03 |
| 1429228800000 | 2037.48 |
| 1429488000000 | 2058.86 |
| 1429574400000 | 2057.63 |
| 1429660800000 | 2054.75 |
| 1429747200000 | 2039.82 |
| 1429833600000 | 2050.18 |
| 1430092800000 | 2081.26 |
| 1430179200000 | 2072.4 |
| 1430265600000 | 2034.76 |
| 1430352000000 | 2036 |
| 1430438400000 | 2036 |
| 1430697600000 | 2045.42 |
| 1430784000000 | 2002.99 |
| 1430870400000 | 1995.58 |
| 1430956800000 | 1999.27 |
| 1431043200000 | 2033.04 |
| 1431302400000 | 2051.34 |
| 1431388800000 | 2037.85 |
| 1431475200000 | 2030.71 |
| 1431561600000 | 2042.63 |
| 1431648000000 | 2045.13 |
| 1431907200000 | 2057.46 |
| 1431993600000 | 2079.93 |
| 1432080000000 | 2084.64 |
| 1432166400000 | 2085.78 |
| 1432252800000 | 2080.64 |
| 1432512000000 | 2053.81 |
| 1432598400000 | 2049.32 |
| 1432684800000 | 2071.92 |
| 1432771200000 | 2074.82 |
| 1432857600000 | 2059.42 |
| 1433116800000 | 2066.61 |
| 1433203200000 | 2074.58 |
| 1433289600000 | 2078.69 |
| 1433376000000 | 2067.05 |
| 1433462400000 | 2024.38 |
| 1433721600000 | 2005.61 |
| 1433808000000 | 1987.94 |
| 1433894400000 | 2022.13 |
| 1433980800000 | 2029.83 |
| 1434067200000 | 2013.01 |
| 1434326400000 | 1969.56 |
| 1434412800000 | 1972.28 |
| 1434499200000 | 1962.12 |
| 1434585600000 | 1973.29 |
| 1434672000000 | 1987.05 |
| 1434931200000 | 2043.75 |
| 1435017600000 | 2062.91 |
| 1435104000000 | 2053.05 |
| 1435190400000 | 2049.26 |
| 1435276800000 | 2067.91 |
| 1435536000000 | 1995.44 |
| 1435622400000 | 2004.48 |
| 1435708800000 | 2035.44 |
| 1435795200000 | 2010.99 |
| 1435881600000 | 2003.6 |
| 1436140800000 | 1954.87 |
| 1436227200000 | 1914.9 |
| 1436313600000 | 1929.74 |
| 1436400000000 | 1977.34 |
| 1436486400000 | 2021.96 |
| 1436745600000 | 2051.35 |
| 1436832000000 | 2041.26 |
| 1436918400000 | 2055.78 |
| 1437004800000 | 2101.39 |
| 1437091200000 | 2105.42 |
| 1437350400000 | 2131.97 |
| 1437436800000 | 2122.35 |
| 1437523200000 | 2134.54 |
| 1437609600000 | 2141.04 |
| 1437696000000 | 2134.94 |
| 1437955200000 | 2087.87 |
| 1438041600000 | 2105.25 |
| 1438128000000 | 2144.28 |
| 1438214400000 | 2145.82 |
| 1438300800000 | 2146.41 |
| 1438560000000 | 2172.3 |
| 1438646400000 | 2161.47 |
| 1438732800000 | 2182.32 |
| 1438819200000 | 2169.48 |
| 1438905600000 | 2150.12 |
| 1439164800000 | 2163.75 |
| 1439251200000 | 2154.56 |
| 1439337600000 | 2101.67 |
| 1439424000000 | 2130.92 |
| 1439510400000 | 2134.92 |
| 1439769600000 | 2149.09 |
| 1439856000000 | 2151.36 |
| 1439942400000 | 2127.11 |
| 1440028800000 | 2074.88 |
| 1440115200000 | 2023.5 |
| 1440374400000 | 1943.92 |
| 1440460800000 | 2021.26 |
| 1440547200000 | 2008 |
| 1440633600000 | 2048.66 |
| 1440720000000 | 2029.41 |
| 1440979200000 | 2028.35 |
| 1441065600000 | 1988.5 |
| 1441152000000 | 1989.66 |
| 1441238400000 | 2030.05 |
| 1441324800000 | 1995.52 |
| 1441584000000 | 2000.87 |
| 1441670400000 | 2036.03 |
| 1441756800000 | 2049.75 |
| 1441843200000 | 2043.22 |
| 1441929600000 | 2029.49 |
| 1442188800000 | 2012.88 |
| 1442275200000 | 2022.79 |
| 1442361600000 | 2033.59 |
| 1442448000000 | 2048.27 |
| 1442534400000 | 2029.4 |
| 1442793600000 | 2040.5 |
| 1442880000000 | 1993.34 |
| 1442966400000 | 2004.84 |
| 1443052800000 | 1973.09 |
| 1443139200000 | 2013.4 |
| 1443398400000 | 1974.76 |
| 1443484800000 | 1947.75 |
| 1443571200000 | 1971.98 |
| 1443657600000 | 1960.99 |
| 1443744000000 | 1964 |
| 1444003200000 | 2000.21 |
| 1444089600000 | 2026.32 |
| 1444176000000 | 2009.77 |
| 1444262400000 | 2015.7 |
| 1444348800000 | 2003.54 |
| 1444608000000 | 1998.58 |
| 1444694400000 | 1996.65 |
| 1444780800000 | 1994.28 |
| 1444867200000 | 2016.52 |
| 1444953600000 | 2008.45 |
| 1445212800000 | 2036.18 |
| 1445299200000 | 2028.05 |
| 1445385600000 | 2018.53 |
| 1445472000000 | 2039.33 |
| 1445558400000 | 2064.18 |
| 1445817600000 | 2073.16 |
| 1445904000000 | 2051.96 |
| 1445990400000 | 2061.59 |
| 1446076800000 | 2068.2 |
| 1446163200000 | 2076.15 |
| 1446422400000 | 2089.58 |
| 1446508800000 | 2086.37 |
| 1446595200000 | 2089.13 |
| 1446681600000 | 2085.25 |
| 1446768000000 | 2107.5 |
| 1447027200000 | 2102.28 |
| 1447113600000 | 2112.95 |
| 1447200000000 | 2114.56 |
| 1447286400000 | 2095.42 |
| 1447372800000 | 2092.48 |
| 1447632000000 | 2081.02 |
| 1447718400000 | 2111.06 |
| 1447804800000 | 2110.16 |
| 1447891200000 | 2119.92 |
| 1447977600000 | 2121.73 |
| 1448236800000 | 2130.72 |
| 1448323200000 | 2102.23 |
| 1448409600000 | 2120.82 |
| 1448496000000 | 2129.19 |
| 1448582400000 | 2142.2 |
| 1448841600000 | 2148.47 |
| 1448928000000 | 2158.78 |
| 1449014400000 | 2156.59 |
| 1449100800000 | 2125.13 |
| 1449187200000 | 2131.28 |
| 1449446400000 | 2141.97 |
| 1449532800000 | 2116.05 |
| 1449619200000 | 2106.74 |
| 1449705600000 | 2089.39 |
| 1449792000000 | 2068.16 |
| 1450051200000 | 2034.11 |
| 1450137600000 | 2071.89 |
| 1450224000000 | 2074.06 |
| 1450310400000 | 2101.01 |
| 1450396800000 | 2088.98 |
| 1450656000000 | 2065.65 |
| 1450742400000 | 2061.09 |
| 1450828800000 | 2089.48 |
| 1450915200000 | 2089.48 |
| 1451260800000 | 2093.68 |
| 1451347200000 | 2118.2 |
| 1451433600000 | 2118.75 |
| 1451520000000 | 2118.75 |
| 1451865600000 | 2070.63 |
| 1451952000000 | 2073.32 |
| 1452038400000 | 2046.76 |
| 1452124800000 | 2011.88 |
| 1452211200000 | 1986.99 |
| 1452470400000 | 1957.67 |
| 1452556800000 | 1986.76 |
| 1452643200000 | 1997.2 |
| 1452729600000 | 1958.6 |
| 1452816000000 | 1920.55 |
| 1453075200000 | 1875.02 |
| 1453161600000 | 1884.2 |
| 1453248000000 | 1802.68 |
| 1453334400000 | 1851.98 |
| 1453420800000 | 1900.87 |
| 1453680000000 | 1903.31 |
| 1453766400000 | 1919.1 |
| 1453852800000 | 1915.03 |
| 1453939200000 | 1876.47 |
| 1454025600000 | 1915.44 |
| 1454284800000 | 1924.71 |
| 1454371200000 | 1876.29 |
| 1454457600000 | 1840.41 |
| 1454544000000 | 1834.97 |
| 1454630400000 | 1798.44 |
| 1454889600000 | 1706.22 |
| 1454976000000 | 1672.84 |
| 1455062400000 | 1726.24 |
| 1455148800000 | 1673.89 |
| 1455235200000 | 1700.74 |
| 1455494400000 | 1752.85 |
| 1455580800000 | 1746.24 |
| 1455667200000 | 1800.03 |
| 1455753600000 | 1793.88 |
| 1455840000000 | 1780.48 |
| 1456099200000 | 1823.47 |
| 1456185600000 | 1803.24 |
| 1456272000000 | 1774.38 |
| 1456358400000 | 1801.32 |
| 1456444800000 | 1818.11 |
| 1456704000000 | 1832.59 |
| 1456790400000 | 1867.13 |
| 1456876800000 | 1872.31 |
| 1456963200000 | 1881.23 |
| 1457049600000 | 1889.02 |
| 1457308800000 | 1871.92 |
| 1457395200000 | 1862.62 |
| 1457481600000 | 1853.81 |
| 1457568000000 | 1844.24 |
| 1457654400000 | 1887.53 |
| 1457913600000 | 1912.3 |
| 1458000000000 | 1889.37 |
| 1458086400000 | 1892.18 |
| 1458172800000 | 1879.03 |
| 1458259200000 | 1892.93 |
| 1458518400000 | 1899.23 |
| 1458604800000 | 1891.69 |
| 1458691200000 | 1882.14 |
| 1458777600000 | 1860.93 |
| 1459209600000 | 1859.85 |
| 1459296000000 | 1884.29 |
| 1459382400000 | 1873.58 |
| 1459468800000 | 1866.96 |
| 1459728000000 | 1858.48 |
| 1459814400000 | 1820.47 |
| 1459900800000 | 1824.95 |
| 1459987200000 | 1809.82 |
| 1460073600000 | 1844.37 |
| 1460332800000 | 1868.15 |
| 1460419200000 | 1856.83 |
| 1460505600000 | 1891.29 |
| 1460592000000 | 1902.87 |
| 1460678400000 | 1899.96 |
| 1460937600000 | 1910.65 |
| 1461024000000 | 1911.42 |
| 1461110400000 | 1916.66 |
| 1461196800000 | 1918.52 |
| 1461283200000 | 1907.86 |
| 1461542400000 | 1895.85 |
| 1461628800000 | 1899.78 |
| 1461715200000 | 1911.05 |
| 1461801600000 | 1920.74 |
| 1461888000000 | 1907.09 |
| 1462147200000 | 1904.94 |
| 1462233600000 | 1876.06 |
| 1462320000000 | 1877.75 |
| 1462406400000 | 1875.98 |
| 1462492800000 | 1863.36 |
| 1462752000000 | 1860.32 |
| 1462838400000 | 1868.88 |
| 1462924800000 | 1853.81 |
| 1463011200000 | 1845.48 |
| 1463097600000 | 1868.06 |
| 1463356800000 | 1874.6 |
| 1463443200000 | 1871.39 |
| 1463529600000 | 1875.81 |
| 1463616000000 | 1871.45 |
| 1463702400000 | 1877.51 |
| 1463961600000 | 1897.81 |
| 1464048000000 | 1907.66 |
| 1464134400000 | 1932.64 |
| 1464220800000 | 1933.46 |
| 1464307200000 | 1942.95 |
| 1464566400000 | 1954.59 |
| 1464652800000 | 1940.91 |
| 1464739200000 | 1935.87 |
| 1464825600000 | 1935.47 |
| 1464912000000 | 1920.78 |
| 1465171200000 | 1909.4 |
| 1465257600000 | 1928.17 |
| 1465344000000 | 1923.69 |
| 1465430400000 | 1918.29 |
| 1465516800000 | 1877.99 |
| 1465776000000 | 1823.9 |
| 1465862400000 | 1795.33 |
| 1465948800000 | 1793.47 |
| 1466035200000 | 1763.69 |
| 1466121600000 | 1822.1 |
| 1466380800000 | 1861.18 |
| 1466467200000 | 1862.28 |
| 1466553600000 | 1860.89 |
| 1466640000000 | 1889.77 |
| 1466726400000 | 1747.25 |
| 1466985600000 | 1660.62 |
| 1467072000000 | 1701.5 |
| 1467158400000 | 1726.73 |
| 1467244800000 | 1749.62 |
| 1467331200000 | 1774.48 |
| 1467590400000 | 1753.15 |
| 1467676800000 | 1718.2 |
| 1467763200000 | 1672.82 |
| 1467849600000 | 1682.2 |
| 1467936000000 | 1717.9 |
| 1468195200000 | 1741.69 |
| 1468281600000 | 1766.39 |
| 1468368000000 | 1766.71 |
| 1468454400000 | 1787.95 |
| 1468540800000 | 1775.1 |
| 1468800000000 | 1788.08 |
| 1468886400000 | 1788.52 |
| 1468972800000 | 1802.31 |
| 1469059200000 | 1806.65 |
| 1469145600000 | 1811.42 |
| 1469404800000 | 1812.11 |
| 1469491200000 | 1815.54 |
| 1469577600000 | 1857.84 |
| 1469664000000 | 1841.63 |
| 1469750400000 | 1860.39 |
| 1470009600000 | 1842.91 |
| 1470096000000 | 1806.1 |
| 1470182400000 | 1803.85 |
| 1470268800000 | 1809.63 |
| 1470355200000 | 1838.91 |
| 1470614400000 | 1845.24 |
| 1470700800000 | 1851.77 |
| 1470787200000 | 1850.8 |
| 1470873600000 | 1868.16 |
| 1470960000000 | 1874.03 |
| 1471219200000 | 1874.03 |
| 1471305600000 | 1862.63 |
| 1471392000000 | 1844.3 |
| 1471478400000 | 1853.6 |
| 1471564800000 | 1837.9 |
| 1471824000000 | 1841.76 |
| 1471910400000 | 1856.55 |
| 1471996800000 | 1869.6 |
| 1472083200000 | 1856.3 |
| 1472169600000 | 1861.84 |
| 1472428800000 | 1851.67 |
| 1472515200000 | 1865.77 |
| 1472601600000 | 1872.3 |
| 1472688000000 | 1874.59 |
| 1472774400000 | 1891.45 |
| 1473033600000 | 1890 |
| 1473120000000 | 1890.49 |
| 1473206400000 | 1902.98 |
| 1473292800000 | 1902.09 |
| 1473379200000 | 1888.18 |
| 1473638400000 | 1860.39 |
| 1473724800000 | 1844.25 |
| 1473811200000 | 1843.35 |
| 1473897600000 | 1844.33 |
| 1473984000000 | 1830.1 |
| 1474243200000 | 1837.46 |
| 1474329600000 | 1822.86 |
| 1474416000000 | 1831.1 |
| 1474502400000 | 1855.01 |
| 1474588800000 | 1843.55 |
| 1474848000000 | 1831.06 |
| 1474934400000 | 1818.58 |
| 1475020800000 | 1829.68 |
| 1475107200000 | 1826.68 |
| 1475193600000 | 1828.31 |
| 1475452800000 | 1831.43 |
| 1475539200000 | 1840.28 |
| 1475625600000 | 1839.43 |
| 1475712000000 | 1830.3 |
| 1475798400000 | 1813.16 |
| 1476057600000 | 1816.98 |
| 1476144000000 | 1810.21 |
| 1476230400000 | 1809.94 |
| 1476316800000 | 1800.37 |
| 1476403200000 | 1825.04 |
| 1476662400000 | 1832.64 |
| 1476748800000 | 1844.71 |
| 1476835200000 | 1858.79 |
| 1476921600000 | 1878.46 |
| 1477008000000 | 1883.95 |
| 1477267200000 | 1902.3 |
| 1477353600000 | 1889.12 |
| 1477440000000 | 1888.35 |
| 1477526400000 | 1889.66 |
| 1477612800000 | 1877.42 |
| 1477872000000 | 1869.84 |
| 1477958400000 | 1856.21 |
| 1478044800000 | 1825.31 |
| 1478131200000 | 1818.43 |
| 1478217600000 | 1802.48 |
| 1478476800000 | 1833.04 |
| 1478563200000 | 1839.57 |
| 1478649600000 | 1827.6 |
| 1478736000000 | 1814.84 |
| 1478822400000 | 1812.82 |
| 1479081600000 | 1806.65 |
| 1479168000000 | 1787.33 |
| 1479254400000 | 1786.8 |
| 1479340800000 | 1787.2 |
| 1479427200000 | 1777.18 |
| 1479686400000 | 1768.59 |
| 1479772800000 | 1779.81 |
| 1479859200000 | 1782.6 |
| 1479945600000 | 1786.7 |
| 1480032000000 | 1784.34 |
| 1480291200000 | 1762.82 |
| 1480377600000 | 1778.73 |
| 1480464000000 | 1799.27 |
| 1480550400000 | 1796.32 |
| 1480636800000 | 1781.14 |
| 1480896000000 | 1784.45 |
| 1480982400000 | 1828.17 |
| 1481068800000 | 1860.3 |
| 1481155200000 | 1874.76 |
| 1481241600000 | 1869.47 |
| 1481500800000 | 1865.63 |
| 1481587200000 | 1880.98 |
| 1481673600000 | 1879.4 |
| 1481760000000 | 1900.95 |
| 1481846400000 | 1912.59 |
| 1482105600000 | 1909.44 |
| 1482192000000 | 1919.38 |
| 1482278400000 | 1924.64 |
| 1482364800000 | 1925.06 |
| 1482451200000 | 1928.86 |
| 1482796800000 | 1939.12 |
| 1482883200000 | 1937.27 |
| 1482969600000 | 1934.02 |
| 1483056000000 | 1944.74 |
| 1483315200000 | 1971.48 |
| 1483401600000 | 1979.18 |
| 1483488000000 | 1980.98 |
| 1483574400000 | 1982.69 |
| 1483660800000 | 1990.47 |
| 1483920000000 | 1971.18 |
| 1484006400000 | 1975.01 |
| 1484092800000 | 1989.69 |
| 1484179200000 | 1984.05 |
| 1484265600000 | 2006.01 |
| 1484524800000 | 2003.86 |
| 1484611200000 | 1999.93 |
| 1484697600000 | 2005.28 |
| 1484784000000 | 2012.7 |
| 1484870400000 | 2013.52 |
| 1485129600000 | 2012.58 |
| 1485216000000 | 2027.14 |
| 1485302400000 | 2013.76 |
| 1485388800000 | 2000.39 |
| 1485475200000 | 2003.74 |
| 1485734400000 | 1973.59 |
| 1485820800000 | 1966.68 |
| 1485907200000 | 1985.19 |
| 1485993600000 | 1981.99 |
| 1486080000000 | 2001.65 |
| 1486339200000 | 1974.23 |
| 1486425600000 | 1972.16 |
| 1486512000000 | 1983.67 |
| 1486598400000 | 1992.44 |
| 1486684800000 | 1985.31 |
| 1486944000000 | 1994.89 |
| 1487030400000 | 2002.5 |
| 1487116800000 | 2016.92 |
| 1487203200000 | 2011.15 |
| 1487289600000 | 2001.77 |
| 1487548800000 | 2008.21 |
| 1487635200000 | 1991.33 |
| 1487721600000 | 1995.65 |
| 1487808000000 | 1989.42 |
| 1487894400000 | 1975.65 |
| 1488153600000 | 1993.41 |
| 1488240000000 | 2018.69 |
| 1488326400000 | 2040.82 |
| 1488412800000 | 2041.82 |
| 1488499200000 | 2042.93 |
| 1488758400000 | 2042.72 |
| 1488844800000 | 2050.91 |
| 1488931200000 | 2054.71 |
| 1489017600000 | 2070.85 |
| 1489104000000 | 2086.12 |
| 1489363200000 | 2097.53 |
| 1489449600000 | 2090.54 |
| 1489536000000 | 2096.11 |
| 1489622400000 | 2121.16 |
| 1489708800000 | 2139.5 |
| 1489968000000 | 2157.77 |
| 1490054400000 | 2166.29 |
| 1490140800000 | 2173.28 |
| 1490227200000 | 2207.15 |
| 1490313600000 | 2210.38 |
| 1490572800000 | 2206.62 |
| 1490659200000 | 2211.94 |
| 1490745600000 | 2194.67 |
| 1490832000000 | 2198.72 |
| 1490918400000 | 2215.54 |
| 1491177600000 | 2217.16 |
| 1491264000000 | 2213.04 |
| 1491350400000 | 2215.1 |
| 1491436800000 | 2217.15 |
| 1491523200000 | 2220.6 |
| 1491782400000 | 2216.76 |
| 1491868800000 | 2217.75 |
| 1491955200000 | 2213.89 |
| 1492041600000 | 2202.61 |
| 1492473600000 | 2188 |
| 1492560000000 | 2203.74 |
| 1492646400000 | 2211.39 |
| 1492732800000 | 2202.96 |
| 1492992000000 | 2257.71 |
| 1493078400000 | 2270.65 |
| 1493164800000 | 2282.76 |
| 1493251200000 | 2278.13 |
| 1493337600000 | 2282.27 |
| 1493596800000 | 2282.27 |
| 1493683200000 | 2302.31 |
| 1493769600000 | 2295.62 |
| 1493856000000 | 2320.89 |
| 1493942400000 | 2332.87 |
| 1494201600000 | 2318.69 |
| 1494288000000 | 2341.26 |
| 1494374400000 | 2331.93 |
| 1494460800000 | 2323.21 |
| 1494547200000 | 2333.39 |
| 1494806400000 | 2339.8 |
| 1494892800000 | 2348.87 |
| 1494979200000 | 2300.69 |
| 1495065600000 | 2299.46 |
| 1495152000000 | 2321.33 |
| 1495411200000 | 2350.52 |
| 1495497600000 | 2351.05 |
| 1495584000000 | 2361.12 |
| 1495670400000 | 2370.61 |
| 1495756800000 | 2358.62 |
| 1496016000000 | 2332.61 |
| 1496102400000 | 2328.72 |
| 1496188800000 | 2339.86 |
| 1496275200000 | 2357.65 |
| 1496361600000 | 2363.96 |
| 1496620800000 | 2348.76 |
| 1496707200000 | 2353.21 |
| 1496793600000 | 2351.1 |
| 1496880000000 | 2362.89 |
| 1496966400000 | 2367.91 |
| 1497225600000 | 2343.92 |
| 1497312000000 | 2369.14 |
| 1497398400000 | 2372.28 |
| 1497484800000 | 2348.47 |
| 1497571200000 | 2356.32 |
| 1497830400000 | 2373.94 |
| 1497916800000 | 2365.03 |
| 1498003200000 | 2365.04 |
| 1498089600000 | 2362.58 |
| 1498176000000 | 2353.86 |
| 1498435200000 | 2357.55 |
| 1498521600000 | 2345.95 |
| 1498608000000 | 2346.64 |
| 1498694400000 | 2310.77 |
| 1498780800000 | 2304.88 |
| 1499040000000 | 2309.34 |
| 1499126400000 | 2315.75 |
| 1499212800000 | 2313.03 |
| 1499299200000 | 2303.29 |
| 1499385600000 | 2322.92 |
| 1499644800000 | 2333.56 |
| 1499731200000 | 2325.39 |
| 1499817600000 | 2358.27 |
| 1499904000000 | 2370.48 |
| 1499990400000 | 2368.42 |
| 1500249600000 | 2377.27 |
| 1500336000000 | 2375.35 |
| 1500422400000 | 2387.69 |
| 1500508800000 | 2390.52 |
| 1500595200000 | 2378.3 |
| 1500854400000 | 2388.07 |
| 1500940800000 | 2402.47 |
| 1501027200000 | 2410.53 |
| 1501113600000 | 2410.38 |
| 1501200000000 | 2386.37 |
| 1501459200000 | 2419.1 |
| 1501545600000 | 2424.92 |
| 1501632000000 | 2422.94 |
| 1501718400000 | 2427.44 |
| 1501804800000 | 2441.01 |
| 1502064000000 | 2439.13 |
| 1502150400000 | 2451.31 |
| 1502236800000 | 2434.62 |
| 1502323200000 | 2425.02 |
| 1502409600000 | 2406.84 |
| 1502668800000 | 2428.38 |
| 1502755200000 | 2428.38 |
| 1502841600000 | 2452.16 |
| 1502928000000 | 2448.66 |
| 1503014400000 | 2437.89 |
| 1503273600000 | 2435.19 |
| 1503360000000 | 2432.26 |
| 1503446400000 | 2421.94 |
| 1503532800000 | 2422.04 |
| 1503619200000 | 2418.65 |
| 1503878400000 | 2399.53 |
| 1503964800000 | 2386.71 |
| 1504051200000 | 2410.62 |
| 1504137600000 | 2435.7 |
| 1504224000000 | 2446.62 |
| 1504483200000 | 2432.01 |
| 1504569600000 | 2429.73 |
| 1504656000000 | 2432.01 |
| 1504742400000 | 2439.7 |
| 1504828800000 | 2452.17 |
| 1505088000000 | 2478.99 |
| 1505174400000 | 2485.22 |
| 1505260800000 | 2476.48 |
| 1505347200000 | 2473.14 |
| 1505433600000 | 2457.82 |
| 1505692800000 | 2472.44 |
| 1505779200000 | 2481.01 |
| 1505865600000 | 2472.4 |
| 1505952000000 | 2474.63 |
| 1506038400000 | 2480.36 |
| 1506297600000 | 2481.04 |
| 1506384000000 | 2479.53 |
| 1506470400000 | 2497.81 |
| 1506556800000 | 2506.33 |
| 1506643200000 | 2508.46 |
| 1506902400000 | 2524.61 |
| 1506988800000 | 2506 |
| 1507075200000 | 2495.97 |
| 1507161600000 | 2494.17 |
| 1507248000000 | 2493.73 |
| 1507507200000 | 2502.08 |
| 1507593600000 | 2501.99 |
| 1507680000000 | 2515.45 |
| 1507766400000 | 2517.88 |
| 1507852800000 | 2521.87 |
| 1508112000000 | 2516.54 |
| 1508198400000 | 2508.42 |
| 1508284800000 | 2512.85 |
| 1508371200000 | 2487.3 |
| 1508457600000 | 2501.05 |
| 1508716800000 | 2505.96 |
| 1508803200000 | 2505.37 |
| 1508889600000 | 2500.2 |
| 1508976000000 | 2523.92 |
| 1509062400000 | 2522.33 |
| 1509321600000 | 2531.13 |
| 1509408000000 | 2544.19 |
| 1509494400000 | 2552.39 |
| 1509580800000 | 2546.6 |
| 1509667200000 | 2553.2 |
| 1509926400000 | 2558.64 |
| 1510012800000 | 2531.16 |
| 1510099200000 | 2509.23 |
| 1510185600000 | 2469.89 |
| 1510272000000 | 2447.17 |
| 1510531200000 | 2420.2 |
| 1510617600000 | 2411.67 |
| 1510704000000 | 2397.06 |
| 1510790400000 | 2416.25 |
| 1510876800000 | 2410.94 |
| 1511136000000 | 2428.8 |
| 1511222400000 | 2455.79 |
| 1511308800000 | 2455.61 |
| 1511395200000 | 2467.51 |
| 1511481600000 | 2476 |
| 1511740800000 | 2463.86 |
| 1511827200000 | 2469.4 |
| 1511913600000 | 2482.09 |
| 1512000000000 | 2498.58 |
| 1512086400000 | 2469.18 |
| 1512345600000 | 2490.54 |
| 1512432000000 | 2491.13 |
| 1512518400000 | 2492.79 |
| 1512604800000 | 2502.54 |
| 1512691200000 | 2523.14 |
| 1512950400000 | 2530 |
| 1513036800000 | 2518.07 |
| 1513123200000 | 2487.66 |
| 1513209600000 | 2468.6 |
| 1513296000000 | 2457.65 |
| 1513555200000 | 2481.16 |
| 1513641600000 | 2469.16 |
| 1513728000000 | 2471.72 |
| 1513814400000 | 2478.89 |
| 1513900800000 | 2473.42 |
| 1514332800000 | 2495.54 |
| 1514419200000 | 2493.91 |
| 1514505600000 | 2477.61 |
| 1514851200000 | 2468.19 |
| 1514937600000 | 2489.23 |
| 1515024000000 | 2519.78 |
| 1515110400000 | 2531.06 |
| 1515369600000 | 2544.92 |
| 1515456000000 | 2561.34 |
| 1515542400000 | 2547.58 |
| 1515628800000 | 2559.23 |
| 1515715200000 | 2573.5 |
| 1515974400000 | 2569.27 |
| 1516060800000 | 2575.13 |
| 1516147200000 | 2571.43 |
| 1516233600000 | 2569.77 |
| 1516320000000 | 2589.8 |
| 1516579200000 | 2611.73 |
| 1516665600000 | 2608.66 |
| 1516752000000 | 2593.34 |
| 1516838400000 | 2591.85 |
| 1516924800000 | 2610.24 |
| 1517184000000 | 2591.58 |
| 1517270400000 | 2545.05 |
| 1517356800000 | 2552.57 |
| 1517443200000 | 2549.98 |
| 1517529600000 | 2509.4 |
| 1517788800000 | 2471.98 |
| 1517875200000 | 2435.13 |
| 1517961600000 | 2495.21 |
| 1518048000000 | 2434.25 |
| 1518134400000 | 2418.51 |
| 1518393600000 | 2426.01 |
| 1518480000000 | 2411.48 |
| 1518566400000 | 2441.23 |
| 1518652800000 | 2448.13 |
| 1518739200000 | 2474.83 |
| 1518998400000 | 2457.64 |
| 1519084800000 | 2455.49 |
| 1519171200000 | 2455.9 |
| 1519257600000 | 2444.92 |
| 1519344000000 | 2446.35 |
| 1519603200000 | 2468.85 |
| 1519689600000 | 2454.45 |
| 1519776000000 | 2453.24 |
| 1519862400000 | 2431.27 |
| 1519948800000 | 2389.65 |
| 1520208000000 | 2393.95 |
| 1520294400000 | 2439.6 |
| 1520380800000 | 2453.08 |
| 1520467200000 | 2499.52 |
| 1520553600000 | 2527.61 |
| 1520812800000 | 2539.08 |
| 1520899200000 | 2515.48 |
| 1520985600000 | 2487.71 |
| 1521072000000 | 2517.49 |
| 1521158400000 | 2513.76 |
| 1521417600000 | 2510.56 |
| 1521504000000 | 2515.56 |
| 1521590400000 | 2495.49 |
| 1521676800000 | 2468.65 |
| 1521763200000 | 2464.22 |
| 1522022400000 | 2433.99 |
| 1522108800000 | 2448.12 |
| 1522195200000 | 2431.02 |
| 1522281600000 | 2457.59 |
| 1522713600000 | 2462.51 |
| 1522800000000 | 2460.78 |
| 1522886400000 | 2505.67 |
| 1522972800000 | 2523.59 |
| 1523232000000 | 2518.43 |
| 1523318400000 | 2532.42 |
| 1523404800000 | 2502.22 |
| 1523491200000 | 2518.47 |
| 1523577600000 | 2523.41 |
| 1523836800000 | 2522.99 |
| 1523923200000 | 2541.85 |
| 1524009600000 | 2556.19 |
| 1524096000000 | 2529.01 |
| 1524182400000 | 2552.09 |
| 1524441600000 | 2563.24 |
| 1524528000000 | 2581.28 |
| 1524614400000 | 2569.33 |
| 1524700800000 | 2574.36 |
| 1524787200000 | 2583.42 |
| 1525046400000 | 2592.83 |
| 1525132800000 | 2592.83 |
| 1525219200000 | 2626.06 |
| 1525305600000 | 2620 |
| 1525392000000 | 2638.18 |
| 1525651200000 | 2654.46 |
| 1525737600000 | 2626.1 |
| 1525824000000 | 2629.79 |
| 1525910400000 | 2607.36 |
| 1525996800000 | 2632.74 |
| 1526256000000 | 2640.06 |
| 1526342400000 | 2622.14 |
| 1526428800000 | 2561.46 |
| 1526515200000 | 2557.71 |
| 1526601600000 | 2504.42 |
| 1526860800000 | 2517.22 |
| 1526947200000 | 2527.79 |
| 1527033600000 | 2506 |
| 1527120000000 | 2493.55 |
| 1527206400000 | 2464.69 |
| 1527465600000 | 2399.96 |
| 1527552000000 | 2329.08 |
| 1527638400000 | 2365.74 |
| 1527724800000 | 2402.05 |
| 1527811200000 | 2449.99 |
| 1528070400000 | 2449.08 |
| 1528156800000 | 2441.87 |
| 1528243200000 | 2452.22 |
| 1528329600000 | 2439.73 |
| 1528416000000 | 2394.79 |
| 1528675200000 | 2453.66 |
| 1528761600000 | 2456.4 |
| 1528848000000 | 2475.13 |
| 1528934400000 | 2495.16 |
| 1529020800000 | 2472.46 |
| 1529280000000 | 2470.08 |
| 1529366400000 | 2478.91 |
| 1529452800000 | 2474.19 |
| 1529539200000 | 2438.94 |
| 1529625600000 | 2464.6 |
| 1529884800000 | 2428.76 |
| 1529971200000 | 2413.44 |
| 1530057600000 | 2394.68 |
| 1530144000000 | 2379.11 |
| 1530230400000 | 2394 |
| 1530489600000 | 2374.74 |
| 1530576000000 | 2399.52 |
| 1530662400000 | 2367.51 |
| 1530748800000 | 2390.3 |
| 1530835200000 | 2402.48 |
| 1531094400000 | 2406.05 |
| 1531180800000 | 2404.51 |
| 1531267200000 | 2367.01 |
| 1531353600000 | 2369.15 |
| 1531440000000 | 2380.04 |
| 1531699200000 | 2392.41 |
| 1531785600000 | 2412.03 |
| 1531872000000 | 2424.12 |
| 1531958400000 | 2413.36 |
| 1532044800000 | 2401.89 |
| 1532304000000 | 2389.75 |
| 1532390400000 | 2399.47 |
| 1532476800000 | 2392.06 |
| 1532563200000 | 2422.22 |
| 1532649600000 | 2447.57 |
| 1532908800000 | 2444.08 |
| 1532995200000 | 2463.31 |
| 1533081600000 | 2439.91 |
| 1533168000000 | 2398.6 |
| 1533254400000 | 2399.58 |
| 1533513600000 | 2403.83 |
| 1533600000000 | 2415.06 |
| 1533686400000 | 2421.48 |
| 1533772800000 | 2424.07 |
| 1533859200000 | 2383.46 |
| 1534118400000 | 2364.38 |
| 1534204800000 | 2344.4 |
| 1534291200000 | 2344.4 |
| 1534377600000 | 2327.6 |
| 1534464000000 | 2314.8 |
| 1534723200000 | 2314.6 |
| 1534809600000 | 2353.55 |
| 1534896000000 | 2359.21 |
| 1534982400000 | 2352.5 |
| 1535068800000 | 2346.22 |
| 1535328000000 | 2353.25 |
| 1535414400000 | 2337.4 |
| 1535500800000 | 2335.24 |
| 1535587200000 | 2313.82 |
| 1535673600000 | 2298.59 |
| 1535932800000 | 2317.86 |
| 1536019200000 | 2315.1 |
| 1536105600000 | 2328.48 |
| 1536192000000 | 2316.13 |
| 1536278400000 | 2323.6 |
| 1536537600000 | 2365.26 |
| 1536624000000 | 2351.6 |
| 1536710400000 | 2363.1 |
| 1536796800000 | 2353 |
| 1536883200000 | 2361.98 |
| 1537142400000 | 2377.12 |
| 1537228800000 | 2394.09 |
| 1537315200000 | 2401.85 |
| 1537401600000 | 2402.08 |
| 1537488000000 | 2414.17 |
| 1537747200000 | 2402.59 |
| 1537833600000 | 2412.4 |
| 1537920000000 | 2403.26 |
| 1538006400000 | 2396.48 |
| 1538092800000 | 2332.09 |
| 1538352000000 | 2317.47 |
| 1538438400000 | 2295.01 |
| 1538524800000 | 2310.43 |
| 1538611200000 | 2306.92 |
| 1538697600000 | 2263.02 |
| 1538956800000 | 2199.45 |
| 1539043200000 | 2194.69 |
| 1539129600000 | 2163.61 |
| 1539216000000 | 2122.09 |
| 1539302400000 | 2135.94 |
| 1539561600000 | 2120.83 |
| 1539648000000 | 2175.75 |
| 1539734400000 | 2156.28 |
| 1539820800000 | 2134.34 |
| 1539907200000 | 2110.22 |
| 1540166400000 | 2094.64 |
| 1540252800000 | 2047.86 |
| 1540339200000 | 2025.23 |
| 1540425600000 | 2051.78 |
| 1540512000000 | 2041.08 |
| 1540771200000 | 2101.03 |
| 1540857600000 | 2096.45 |
| 1540944000000 | 2103.97 |
| 1541030400000 | 2117.71 |
| 1541116800000 | 2153.41 |
| 1541376000000 | 2137.55 |
| 1541462400000 | 2128.96 |
| 1541548800000 | 2152.51 |
| 1541635200000 | 2134.42 |
| 1541721600000 | 2116.75 |
| 1541980800000 | 2089.88 |
| 1542067200000 | 2105.81 |
| 1542153600000 | 2072.37 |
| 1542240000000 | 2053.63 |
| 1542326400000 | 2053.48 |
| 1542585600000 | 2042.66 |
| 1542672000000 | 1995.42 |
| 1542758400000 | 2004.13 |
| 1542844800000 | 2009.97 |
| 1542931200000 | 2045.89 |
| 1543190400000 | 2090.05 |
| 1543276800000 | 2091.84 |
| 1543363200000 | 2100.5 |
| 1543449600000 | 2104.3 |
| 1543536000000 | 2100.6 |
| 1543795200000 | 2136.49 |
| 1543881600000 | 2114.13 |
| 1543968000000 | 2106.28 |
| 1544054400000 | 2048.74 |
| 1544140800000 | 2050.87 |
| 1544400000000 | 2006.26 |
| 1544486400000 | 2007.94 |
| 1544572800000 | 2039.11 |
| 1544659200000 | 2041.55 |
| 1544745600000 | 2022.91 |
| 1545004800000 | 1987.01 |
| 1545091200000 | 1976.13 |
| 1545177600000 | 2000.78 |
| 1545264000000 | 1977.02 |
| 1545350400000 | 1977.88 |
| 1545609600000 | 1977.88 |
| 1545868800000 | 1957.01 |
| 1545955200000 | 1994.49 |
| 1546214400000 | 1994.49 |
| 1546387200000 | 2009.98 |
| 1546473600000 | 2014.95 |
| 1546560000000 | 2056.6 |
| 1546819200000 | 2079.25 |
| 1546905600000 | 2067.29 |
| 1546992000000 | 2089.8 |
| 1547078400000 | 2091.85 |
| 1547164800000 | 2091.64 |
| 1547424000000 | 2073.89 |
| 1547510400000 | 2075.95 |
| 1547596800000 | 2096.48 |
| 1547683200000 | 2096.39 |
| 1547769600000 | 2107.7 |
| 1548028800000 | 2099.51 |
| 1548115200000 | 2079.83 |
| 1548201600000 | 2087.42 |
| 1548288000000 | 2106.28 |
| 1548374400000 | 2129.48 |
| 1548633600000 | 2112.3 |
| 1548720000000 | 2118.41 |
| 1548806400000 | 2120.41 |
| 1548892800000 | 2117.9 |
| 1548979200000 | 2098.68 |
| 1549238400000 | 2104.89 |
| 1549324800000 | 2124.19 |
| 1549411200000 | 2134.4 |
| 1549497600000 | 2094.85 |
| 1549584000000 | 2066.59 |
| 1549843200000 | 2089.05 |
| 1549929600000 | 2129.99 |
| 1550016000000 | 2151.07 |
| 1550102400000 | 2138.61 |
| 1550188800000 | 2160.63 |
| 1550448000000 | 2177.58 |
| 1550534400000 | 2160.09 |
| 1550620800000 | 2165.68 |
| 1550707200000 | 2152.85 |
| 1550793600000 | 2163.68 |
| 1551052800000 | 2178.48 |
| 1551139200000 | 2184.75 |
| 1551225600000 | 2191.81 |
| 1551312000000 | 2213.32 |
| 1551398400000 | 2225.22 |
| 1551657600000 | 2233.29 |
| 1551744000000 | 2237.98 |
| 1551830400000 | 2250.23 |
| 1551916800000 | 2223.69 |
| 1552003200000 | 2205.37 |
| 1552262400000 | 2203.16 |
| 1552348800000 | 2194.89 |
| 1552435200000 | 2201.91 |
| 1552521600000 | 2214.36 |
| 1552608000000 | 2211.81 |
| 1552867200000 | 2218.55 |
| 1552953600000 | 2231.42 |
| 1553040000000 | 2207.92 |
| 1553126400000 | 2213.29 |
| 1553212800000 | 2191.19 |
| 1553472000000 | 2180.23 |
| 1553558400000 | 2194.27 |
| 1553644800000 | 2198.02 |
| 1553731200000 | 2195.85 |
| 1553817600000 | 2222.1 |
| 1554076800000 | 2234.44 |
| 1554163200000 | 2231.35 |
| 1554249600000 | 2254.43 |
| 1554336000000 | 2253.8 |
| 1554422400000 | 2267.38 |
| 1554681600000 | 2263.46 |
| 1554768000000 | 2241.01 |
| 1554854400000 | 2230.77 |
| 1554940800000 | 2239.03 |
| 1555027200000 | 2245.59 |
| 1555286400000 | 2253.72 |
| 1555372800000 | 2258.55 |
| 1555459200000 | 2249.41 |
| 1555545600000 | 2249.43 |
| 1555977600000 | 2252.86 |
| 1556064000000 | 2247.94 |
| 1556150400000 | 2251.76 |
| 1556236800000 | 2249.69 |
| 1556496000000 | 2262.39 |
| 1556582400000 | 2264.98 |
| 1556668800000 | 2264.98 |
| 1556755200000 | 2268.78 |
| 1556841600000 | 2271.46 |
| 1557100800000 | 2232 |
| 1557187200000 | 2212.26 |
| 1557273600000 | 2207.81 |
| 1557360000000 | 2168.87 |
| 1557446400000 | 2178.17 |
| 1557705600000 | 2146.98 |
| 1557792000000 | 2173.05 |
| 1557878400000 | 2171.39 |
| 1557964800000 | 2193.58 |
| 1558051200000 | 2190.72 |
| 1558310400000 | 2181.3 |
| 1558396800000 | 2199.12 |
| 1558483200000 | 2193.5 |
| 1558569600000 | 2161.53 |
| 1558656000000 | 2185.04 |
| 1558915200000 | 2190.06 |
| 1559001600000 | 2187.8 |
| 1559088000000 | 2160.13 |
| 1559174400000 | 2166.13 |
| 1559260800000 | 2156.71 |
| 1559520000000 | 2152.85 |
| 1559606400000 | 2170.18 |
| 1559692800000 | 2184.63 |
| 1559779200000 | 2183.5 |
| 1559865600000 | 2204.66 |
| 1560124800000 | 2225.81 |
| 1560211200000 | 2238.83 |
| 1560297600000 | 2224.69 |
| 1560384000000 | 2238.91 |
| 1560470400000 | 2222.8 |
| 1560729600000 | 2215.63 |
| 1560816000000 | 2234.59 |
| 1560902400000 | 2246.42 |
| 1560988800000 | 2262.84 |
| 1561075200000 | 2256.79 |
| 1561334400000 | 2244.1 |
| 1561420800000 | 2229.57 |
| 1561507200000 | 2224.78 |
| 1561593600000 | 2227.4 |
| 1561680000000 | 2247.37 |
| 1561939200000 | 2258.28 |
| 1562025600000 | 2271.48 |
| 1562112000000 | 2302.54 |
| 1562198400000 | 2334.12 |
| 1562284800000 | 2326.46 |
| 1562544000000 | 2323.97 |
| 1562630400000 | 2317.98 |
| 1562716800000 | 2333.95 |
| 1562803200000 | 2334.51 |
| 1562889600000 | 2336.77 |
| 1563148800000 | 2324.51 |
| 1563235200000 | 2329.5 |
| 1563321600000 | 2323.54 |
| 1563408000000 | 2306.55 |
| 1563494400000 | 2282.09 |
| 1563753600000 | 2290.72 |
| 1563840000000 | 2301.69 |
| 1563926400000 | 2307.03 |
| 1564012800000 | 2299.54 |
| 1564099200000 | 2308.83 |
| 1564358400000 | 2293.99 |
| 1564444800000 | 2259.3 |
| 1564531200000 | 2268.19 |
| 1564617600000 | 2275.89 |
| 1564704000000 | 2238.62 |
| 1564963200000 | 2221.46 |
| 1565049600000 | 2208.92 |
| 1565136000000 | 2217.68 |
| 1565222400000 | 2225.79 |
| 1565308800000 | 2161.65 |
| 1565568000000 | 2144.1 |
| 1565654400000 | 2148.19 |
| 1565740800000 | 2112.69 |
| 1565827200000 | 2112.69 |
| 1565913600000 | 2134.68 |
| 1566172800000 | 2180.38 |
| 1566259200000 | 2172.37 |
| 1566345600000 | 2196.57 |
| 1566432000000 | 2197.05 |
| 1566518400000 | 2170.44 |
| 1566777600000 | 2170.3 |
| 1566864000000 | 2186.74 |
| 1566950400000 | 2169.59 |
| 1567036800000 | 2199.99 |
| 1567123200000 | 2185.3 |
| 1567382400000 | 2194.51 |
| 1567468800000 | 2184.69 |
| 1567555200000 | 2207.09 |
| 1567641600000 | 2220.68 |
| 1567728000000 | 2213.53 |
| 1567987200000 | 2231.81 |
| 1568073600000 | 2236.23 |
| 1568160000000 | 2252.09 |
| 1568246400000 | 2259.9 |
| 1568332800000 | 2287.79 |
| 1568592000000 | 2268.72 |
| 1568678400000 | 2254.79 |
| 1568764800000 | 2258.88 |
| 1568851200000 | 2275.18 |
| 1568937600000 | 2273.22 |
| 1569196800000 | 2246.18 |
| 1569283200000 | 2250.24 |
| 1569369600000 | 2232.61 |
| 1569456000000 | 2252.58 |
| 1569542400000 | 2254.56 |
| 1569801600000 | 2270.54 |
| 1569888000000 | 2258.77 |
| 1569974400000 | 2205.77 |
| 1570060800000 | 2198.54 |
| 1570147200000 | 2212.43 |
| 1570406400000 | 2228.55 |
| 1570492800000 | 2216.59 |
| 1570579200000 | 2221.21 |
| 1570665600000 | 2236.47 |
| 1570752000000 | 2266.2 |
| 1571011200000 | 2267.74 |
| 1571097600000 | 2284.5 |
| 1571184000000 | 2295.61 |
| 1571270400000 | 2304.09 |
| 1571356800000 | 2301.3 |
| 1571616000000 | 2305.24 |
| 1571702400000 | 2311.1 |
| 1571788800000 | 2299.85 |
| 1571875200000 | 2295.89 |
| 1571961600000 | 2306.17 |
| 1572220800000 | 2315.31 |
| 1572307200000 | 2314.46 |
| 1572393600000 | 2296.73 |
| 1572480000000 | 2302.93 |
| 1572566400000 | 2328.74 |
| 1572825600000 | 2348.66 |
| 1572912000000 | 2353.28 |
| 1572998400000 | 2354.72 |
| 1573084800000 | 2354.61 |
| 1573171200000 | 2347.97 |
| 1573430400000 | 2355.23 |
| 1573516800000 | 2395.41 |
| 1573603200000 | 2396.21 |
| 1573689600000 | 2388.21 |
| 1573776000000 | 2399.75 |
| 1574035200000 | 2386.71 |
| 1574121600000 | 2377.53 |
| 1574208000000 | 2381.46 |
| 1574294400000 | 2379.68 |
| 1574380800000 | 2386.3 |
| 1574640000000 | 2399.91 |
| 1574726400000 | 2451.17 |
| 1574812800000 | 2474.82 |
| 1574899200000 | 2486.88 |
| 1574985600000 | 2487.72 |
| 1575244800000 | 2440.04 |
| 1575331200000 | 2421.87 |
| 1575417600000 | 2444.37 |
| 1575504000000 | 2447.17 |
| 1575590400000 | 2454.56 |
| 1575849600000 | 2437.93 |
| 1575936000000 | 2441.64 |
| 1576022400000 | 2441.38 |
| 1576108800000 | 2447.29 |
| 1576195200000 | 2439.6 |
| 1576454400000 | 2446.07 |
| 1576540800000 | 2453.38 |
| 1576627200000 | 2442.3 |
| 1576713600000 | 2447.02 |
| 1576800000000 | 2456.24 |
| 1577059200000 | 2459.45 |
| 1577145600000 | 2459.45 |
| 1577404800000 | 2451.53 |
| 1577664000000 | 2433.62 |
| 1577750400000 | 2433.62 |
| 1577923200000 | 2459.57 |
| 1578009600000 | 2431.11 |
| 1578268800000 | 2398.99 |
| 1578355200000 | 2412.05 |
| 1578441600000 | 2414.89 |
| 1578528000000 | 2451.98 |
| 1578614400000 | 2454.27 |
| 1578873600000 | 2455.7399 |
| 1578960000000 | 2461.64 |
| 1579046400000 | 2451.05 |
| 1579132800000 | 2449.58 |
| 1579219200000 | 2473.03 |
| 1579478400000 | 2484.77 |
| 1579564800000 | 2470.08 |
| 1579651200000 | 2459.08 |
| 1579737600000 | 2441.86 |
| 1579824000000 | 2449.4699 |
| 1580083200000 | 2388.46 |
| 1580169600000 | 2410.23 |
| 1580256000000 | 2429.4899 |
| 1580342400000 | 2391.21 |
| 1580428800000 | 2347 |
| 1580688000000 | 2359.57 |
| 1580774400000 | 2395.85 |
| 1580860800000 | 2413.82 |
| 1580947200000 | 2424.89 |
| 1581033600000 | 2412.51 |
| 1581292800000 | 2406.9899 |
| 1581379200000 | 2430.64 |
| 1581465600000 | 2456.98 |
| 1581552000000 | 2458.75 |
| 1581638400000 | 2462.04 |
| 1581897600000 | 2488.13 |
| 1581984000000 | 2497.06 |
| 1582070400000 | 2521.94 |
| 1582156800000 | 2490.58 |
| 1582243200000 | 2460.02 |
| 1582502400000 | 2301.17 |
| 1582588800000 | 2284.04 |
| 1582675200000 | 2326.86 |
| 1582761600000 | 2259.34 |
| 1582848000000 | 2206.17 |
| 1583107200000 | 2142.28 |
| 1583193600000 | 2148.42 |
| 1583280000000 | 2121.03 |
| 1583366400000 | 2052.19 |
| 1583452800000 | 1990.27 |
| 1583712000000 | 1831.99 |
| 1583798400000 | 1771.53 |
| 1583884800000 | 1762.07 |
| 1583971200000 | 1530.81 |
| 1584057600000 | 1616.3599 |
| 1584316800000 | 1531.6 |
| 1584403200000 | 1535.91 |
| 1584489600000 | 1528.81 |
| 1584576000000 | 1567.82 |
| 1584662400000 | 1620.32 |
| 1584921600000 | 1613.78 |
| 1585008000000 | 1692.84 |
| 1585094400000 | 1689.25 |
| 1585180800000 | 1735.48 |
| 1585267200000 | 1695.46 |
| 1585526400000 | 1682.93 |
| 1585612800000 | 1724.6 |
| 1585699200000 | 1720.03 |
| 1585785600000 | 1741.4 |
| 1585872000000 | 1710.84 |
| 1586131200000 | 1739.94 |
| 1586217600000 | 1766.92 |
| 1586304000000 | 1789.83 |
| 1586390400000 | 1803.45 |
| 1586822400000 | 1814.74 |
| 1586908800000 | 1755.7 |
| 1586995200000 | 1757.98 |
| 1587081600000 | 1789.04 |
| 1587340800000 | 1810.94 |
| 1587427200000 | 1785.31 |
| 1587513600000 | 1792.67 |
| 1587600000000 | 1810.67 |
| 1587686400000 | 1801.84 |
| 1587945600000 | 1833.63 |
| 1588032000000 | 1853.67 |
| 1588118400000 | 1867.68 |
| 1588204800000 | 1845.82 |
| 1588291200000 | 1845.82 |
| 1588550400000 | 1804.34 |
| 1588636800000 | 1812.65 |
| 1588723200000 | 1806.64 |
| 1588809600000 | 1795.78 |
| 1588896000000 | 1819.42 |
| 1589155200000 | 1822.79 |
| 1589241600000 | 1813.39 |
| 1589328000000 | 1803.86 |
| 1589414400000 | 1776.05 |
| 1589500800000 | 1786.54 |
| 1589760000000 | 1845.23 |
| 1589846400000 | 1791.51 |
| 1589932800000 | 1775.34 |
| 1590019200000 | 1773.26 |
| 1590105600000 | 1786.44 |
| 1590364800000 | 1833.82 |
| 1590451200000 | 1872.96 |
| 1590537600000 | 1878.04 |
| 1590624000000 | 1933.88 |
| 1590710400000 | 1944.14 |
| 1590969600000 | 1946.96 |
| 1591056000000 | 1971.35 |
| 1591142400000 | 1992.86 |
| 1591228800000 | 2023.32 |
| 1591315200000 | 2081.57 |
| 1591574400000 | 2097.06 |
| 1591660800000 | 2067.09 |
| 1591747200000 | 2038.45 |
| 1591833600000 | 1949.47 |
| 1591920000000 | 1953.08 |
| 1592179200000 | 1953.27 |
| 1592265600000 | 2015.44 |
| 1592352000000 | 2014.52 |
| 1592438400000 | 2019.95 |
| 1592524800000 | 2017.09 |
| 1592784000000 | 2006.39 |
| 1592870400000 | 2031.23 |
| 1592956800000 | 1979.11 |
| 1593043200000 | 1993.82 |
| 1593129600000 | 1986.64 |
| 1593388800000 | 2008.53 |
| 1593475200000 | 2001.03 |
| 1593561600000 | 1996.98 |
| 1593648000000 | 2035.33 |
| 1593734400000 | 2034.61 |
| 1593993600000 | 2043.19 |
| 1594080000000 | 2027.86 |
| 1594166400000 | 2023.08 |
| 1594252800000 | 2001.32 |
| 1594339200000 | 2015.18 |
| 1594598400000 | 2036.96 |
| 1594684800000 | 2025.62 |
| 1594771200000 | 2047.45 |
| 1594857600000 | 2062.17 |
| 1594944000000 | 2058.15 |
| 1595203200000 | 2067.82 |
| 1595289600000 | 2077.2399 |
| 1595376000000 | 2086.11 |
| 1595462400000 | 2076.31 |
| 1595548800000 | 2044.75 |
| 1595808000000 | 2018.34 |
| 1595894400000 | 2006.04 |
| 1595980800000 | 2018.95 |
| 1596067200000 | 1998.27 |
| 1596153600000 | 2005.74 |
| 1596412800000 | 2014.95 |
| 1596499200000 | 2056.4 |
| 1596585600000 | 2073.61 |
| 1596672000000 | 2064.16 |
| 1596758400000 | 2058.86 |
| 1597017600000 | 2077.11 |
| 1597104000000 | 2111.13 |
| 1597190400000 | 2115.92 |
| 1597276800000 | 2120.03 |
| 1597363200000 | 2107.21 |
| 1597622400000 | 2091.48 |
| 1597708800000 | 2087.11 |
| 1597795200000 | 2099.64 |
| 1597881600000 | 2079.46 |
| 1597968000000 | 2077.27 |
| 1598227200000 | 2102.89 |
| 1598313600000 | 2088.34 |
| 1598400000000 | 2104.7 |
| 1598486400000 | 2101.56 |
| 1598572800000 | 2102.91 |
| 1598832000000 | 2092.61 |
| 1598918400000 | 2081.51 |
| 1599004800000 | 2091.38 |
| 1599091200000 | 2082.8 |
| 1599177600000 | 2077.5 |
| 1599436800000 | 2099.62 |
| 1599523200000 | 2085.3 |
| 1599609600000 | 2108.51 |
| 1599696000000 | 2108.4899 |
| 1599782400000 | 2107.4699 |
| 1600041600000 | 2104.7399 |
| 1600128000000 | 2112.89 |
| 1600214400000 | 2112.44 |
| 1600300800000 | 2116.26 |
| 1600387200000 | 2093.82 |
| 1600646400000 | 2035.74 |
| 1600732800000 | 2034.03 |
| 1600819200000 | 2043.58 |
| 1600905600000 | 2041.28 |
| 1600992000000 | 2019.65 |
| 1601251200000 | 2053.26 |
| 1601337600000 | 2033.67 |
| 1601424000000 | 2045.8 |
| 1601510400000 | 2039.83 |
| 1601596800000 | 2042.19 |
| 1601856000000 | 2054.98 |
| 1601942400000 | 2085.86 |
| 1602028800000 | 2060.55 |
| 1602115200000 | 2080.44 |
| 1602201600000 | 2069.78 |
| 1602460800000 | 2057.79 |
| 1602547200000 | 2025.72 |
| 1602633600000 | 2034.24 |
| 1602720000000 | 1987.13 |
| 1602806400000 | 2004.67 |
| 1603065600000 | 2007.19 |
| 1603152000000 | 2017.91 |
| 1603238400000 | 1996.58 |
| 1603324800000 | 1982.9 |
| 1603411200000 | 1970.27 |
| 1603670400000 | 1926.11 |
| 1603756800000 | 1899.7 |
| 1603843200000 | 1825.58 |
| 1603929600000 | 1819.51 |
| 1604016000000 | 1840.77 |
| 1604275200000 | 1883.41 |
| 1604361600000 | 1902.77 |
| 1604448000000 | 1924.7 |
| 1604534400000 | 1958.14 |
| 1604620800000 | 1944.11 |
| 1604880000000 | 2049.65 |
| 1604966400000 | 2071.41 |
| 1605052800000 | 2085.5 |
| 1605139200000 | 2084.96 |
| 1605225600000 | 2109.4899 |
| 1605484800000 | 2183.4 |
| 1605571200000 | 2197.43 |
| 1605657600000 | 2225.69 |
| 1605744000000 | 2212.5 |
| 1605830400000 | 2237.53 |
| 1606089600000 | 2260.54 |
| 1606176000000 | 2295.11 |
| 1606262400000 | 2293.89 |
| 1606348800000 | 2281.6 |
| 1606435200000 | 2290.26 |
| 1606694400000 | 2264.16 |
| 1606780800000 | 2298.5 |
| 1606867200000 | 2284.38 |
| 1606953600000 | 2291.83 |
| 1607040000000 | 2299.54 |
| 1607299200000 | 2295.07 |
| 1607385600000 | 2310.61 |
| 1607472000000 | 2314.17 |
| 1607558400000 | 2308.1 |
| 1607644800000 | 2288.26 |
| 1607904000000 | 2299.2399 |
| 1607990400000 | 2310.2199 |
| 1608076800000 | 2314.86 |
| 1608163200000 | 2330.75 |
| 1608249600000 | 2322.58 |
| 1608508800000 | 2293.23 |
| 1608595200000 | 2316.83 |
| 1608681600000 | 2336.57 |
| 1608768000000 | 2336.57 |
| 1609113600000 | 2353.08 |
| 1609200000000 | 2364.11 |
| 1609286400000 | 2356.76 |
| 1609372800000 | 2356.76 |
| 1609718400000 | 2367.1 |
| 1609804800000 | 2362.04 |
| 1609891200000 | 2390.19 |
| 1609977600000 | 2402.75 |
| 1610064000000 | 2400.7 |
| 1610323200000 | 2406.08 |
| 1610409600000 | 2401.09 |
| 1610496000000 | 2403.13 |
| 1610582400000 | 2393.87 |
| 1610668800000 | 2363.4 |
| 1610928000000 | 2366.4899 |
| 1611014400000 | 2361.17 |
| 1611100800000 | 2370.39 |
| 1611187200000 | 2350.68 |
| 1611273600000 | 2322.02 |
| 1611532800000 | 2279.9899 |
| 1611619200000 | 2320.4699 |
| 1611705600000 | 2289.56 |
| 1611792000000 | 2304.18 |
| 1611878400000 | 2276.25 |
| 1612137600000 | 2313.6 |
| 1612224000000 | 2335.23 |
| 1612310400000 | 2379.81 |
| 1612396800000 | 2403.38 |
| 1612483200000 | 2440.14 |
| 1612742400000 | 2504.63 |
| 1612828800000 | 2505.15 |
| 1612915200000 | 2521.85 |
| 1613001600000 | 2526.6 |
| 1613088000000 | 2532.2199 |
| 1613347200000 | 2551.71 |
| 1613433600000 | 2534.7399 |
| 1613520000000 | 2501.26 |
| 1613606400000 | 2463.45 |
| 1613692800000 | 2490.68 |
| 1613952000000 | 2510.64 |
| 1614038400000 | 2500.87 |
| 1614124800000 | 2533.58 |
| 1614211200000 | 2523.55 |
| 1614297600000 | 2498.45 |
| 1614556800000 | 2542.44 |
| 1614643200000 | 2531.89 |
| 1614729600000 | 2526.1 |
| 1614816000000 | 2510.91 |
| 1614902400000 | 2503.57 |
| 1615161600000 | 2548.2199 |
| 1615248000000 | 2585.02 |
| 1615334400000 | 2614.17 |
| 1615420800000 | 2649.28 |
| 1615507200000 | 2657.32 |
| 1615766400000 | 2663.37 |
| 1615852800000 | 2681.41 |
| 1615939200000 | 2677.9699 |
| 1616025600000 | 2671.71 |
| 1616112000000 | 2633.03 |
| 1616371200000 | 2636.71 |
| 1616457600000 | 2624.81 |
| 1616544000000 | 2632.95 |
| 1616630400000 | 2638.18 |
| 1616716800000 | 2658.21 |
| 1616976000000 | 2662.09 |
| 1617062400000 | 2672.25 |
| 1617148800000 | 2660.16 |
| 1617235200000 | 2682.89 |
| 1617667200000 | 2701.57 |
| 1617753600000 | 2700.51 |
| 1617840000000 | 2692.91 |
| 1617926400000 | 2690.39 |
| 1618185600000 | 2713.69 |
| 1618272000000 | 2726.84 |
| 1618358400000 | 2729.75 |
| 1618444800000 | 2726.9 |
| 1618531200000 | 2751.78 |
| 1618790400000 | 2753.34 |
| 1618876800000 | 2688.23 |
| 1618963200000 | 2702.7 |
| 1619049600000 | 2738.57 |
| 1619136000000 | 2741.43 |
| 1619395200000 | 2775.83 |
| 1619481600000 | 2760.2199 |
| 1619568000000 | 2764.44 |
| 1619654400000 | 2760.29 |
| 1619740800000 | 2762.73 |
| 1620000000000 | 2781.4 |
| 1620086400000 | 2758.7199 |
| 1620172800000 | 2782.3 |
| 1620259200000 | 2774.1 |
| 1620345600000 | 2816.34 |
| 1620604800000 | 2846.52 |
| 1620691200000 | 2802.58 |
| 1620777600000 | 2814.83 |
| 1620864000000 | 2831.38 |
| 1620950400000 | 2846.9899 |
| 1621209600000 | 2854.79 |
| 1621296000000 | 2864.2199 |
| 1621382400000 | 2836.65 |
| 1621468800000 | 2838.58 |
| 1621555200000 | 2845.01 |
| 1621814400000 | 2878.2 |
| 1621900800000 | 2868.85 |
| 1621987200000 | 2867.35 |
| 1622073600000 | 2887.9699 |
| 1622160000000 | 2924.59 |
| 1622419200000 | 2961.2 |
| 1622505600000 | 2987.75 |
| 1622592000000 | 2989.75 |
| 1622678400000 | 2993.56 |
| 1622764800000 | 2993.28 |
| 1623024000000 | 3016.89 |
| 1623110400000 | 3022.15 |
| 1623196800000 | 3005.9899 |
| 1623283200000 | 2986.2399 |
| 1623369600000 | 2993.68 |
| 1623628800000 | 3009.64 |
| 1623715200000 | 3001.84 |
| 1623801600000 | 3004.85 |
| 1623888000000 | 2996.67 |
| 1623974400000 | 2970.92 |
| 1624233600000 | 2990.25 |
| 1624320000000 | 2988.73 |
| 1624406400000 | 2969.21 |
| 1624492800000 | 2982.08 |
| 1624579200000 | 2983.85 |
| 1624838400000 | 2953.71 |
| 1624924800000 | 2958.67 |
| 1625011200000 | 2945.2 |
| 1625097600000 | 2961.73 |
| 1625184000000 | 2977.65 |
| 1625443200000 | 2992.75 |
| 1625529600000 | 2970.27 |
| 1625616000000 | 2984.23 |
| 1625702400000 | 2912.53 |
| 1625788800000 | 2948.39 |
| 1626048000000 | 2954.05 |
| 1626134400000 | 2956.1 |
| 1626220800000 | 2951.89 |
| 1626307200000 | 2906.9899 |
| 1626393600000 | 2897.78 |
| 1626652800000 | 2808.89 |
| 1626739200000 | 2825.77 |
| 1626825600000 | 2881.14 |
| 1626912000000 | 2916.05 |
| 1626998400000 | 2934.9899 |
| 1627257600000 | 2961.02 |
| 1627344000000 | 2946.03 |
| 1627430400000 | 2967 |
| 1627516800000 | 2973.57 |
| 1627603200000 | 2972.17 |
| 1627862400000 | 3002.3 |
| 1627948800000 | 2985.8 |
| 1628035200000 | 2990.59 |
| 1628121600000 | 3007.98 |
| 1628208000000 | 2996.33 |
| 1628467200000 | 3014.13 |
| 1628553600000 | 3027.42 |
| 1628640000000 | 3065.13 |
| 1628726400000 | 3057.1 |
| 1628812800000 | 3059.78 |
| 1629072000000 | 3040.9699 |
| 1629158400000 | 3021.39 |
| 1629244800000 | 3051.26 |
| 1629331200000 | 3003.94 |
| 1629417600000 | 2996.53 |
| 1629676800000 | 3032.66 |
| 1629763200000 | 3030.27 |
| 1629849600000 | 3053.81 |
| 1629936000000 | 3043.4899 |
| 1630022400000 | 3047.69 |
| 1630281600000 | 3059.4 |
| 1630368000000 | 3054.66 |
| 1630454400000 | 3081.57 |
| 1630540800000 | 3098.03 |
| 1630627200000 | 3086.7 |
| 1630886400000 | 3093.85 |
| 1630972800000 | 3070.89 |
| 1631059200000 | 3042.27 |
| 1631145600000 | 3051.02 |
| 1631232000000 | 3007.9 |
| 1631491200000 | 2996.05 |
| 1631577600000 | 2997.26 |
| 1631664000000 | 2974.15 |
| 1631750400000 | 2980.57 |
| 1631836800000 | 2979.28 |
| 1632096000000 | 2940.7199 |
| 1632182400000 | 2954.46 |
| 1632268800000 | 2994.36 |
| 1632355200000 | 3027.14 |
| 1632441600000 | 3020.63 |
| 1632700800000 | 3010.9699 |
| 1632787200000 | 2944.93 |
| 1632873600000 | 2952.15 |
| 1632960000000 | 2960.58 |
| 1633046400000 | 2982.51 |
| 1633305600000 | 2962.78 |
| 1633392000000 | 2981.01 |
| 1633478400000 | 2938.96 |
| 1633564800000 | 2970.15 |
| 1633651200000 | 2979.38 |
| 1633910400000 | 2963.27 |
| 1633996800000 | 2989.28 |
| 1634083200000 | 3006.95 |
| 1634169600000 | 3052.15 |
| 1634256000000 | 3066.37 |
| 1634515200000 | 3072.56 |
| 1634601600000 | 3087 |
| 1634688000000 | 3110.45 |
| 1634774400000 | 3120.26 |
| 1634860800000 | 3116.06 |
| 1635120000000 | 3117.17 |
| 1635206400000 | 3126.51 |
| 1635292800000 | 3086.53 |
| 1635379200000 | 3069.07 |
| 1635465600000 | 3048.08 |
| 1635724800000 | 3081.17 |
| 1635811200000 | 3072.73 |
| 1635897600000 | 3082.18 |
| 1635984000000 | 3124.41 |
| 1636070400000 | 3137.32 |
| 1636329600000 | 3150.06 |
| 1636416000000 | 3127.51 |
| 1636502400000 | 3118.85 |
| 1636588800000 | 3104.18 |
| 1636675200000 | 3103.75 |
| 1636934400000 | 3100.14 |
| 1637020800000 | 3088.1 |
| 1637107200000 | 3067.81 |
| 1637193600000 | 3047.04 |
| 1637280000000 | 3016.02 |
| 1637539200000 | 3062.5 |
| 1637625600000 | 3001.2399 |
| 1637712000000 | 3016.46 |
| 1637798400000 | 3023.58 |
| 1637884800000 | 2929.55 |
| 1638144000000 | 2954.27 |
| 1638230400000 | 2930.6 |
| 1638316800000 | 2995.89 |
| 1638403200000 | 2964.65 |
| 1638489600000 | 2943.23 |
| 1638748800000 | 2985.92 |
| 1638835200000 | 3046.9 |
| 1638921600000 | 3020.23 |
| 1639008000000 | 3011.75 |
| 1639094400000 | 3003.23 |
| 1639353600000 | 2969.82 |
| 1639440000000 | 2964 |
| 1639526400000 | 2965.2199 |
| 1639612800000 | 2972.19 |
| 1639699200000 | 2954.2399 |
| 1639958400000 | 2923.37 |
| 1640044800000 | 2959.57 |
| 1640131200000 | 2995.8 |
| 1640217600000 | 2994.16 |
| 1640304000000 | 2994.16 |
| 1640563200000 | 3023.44 |
| 1640649600000 | 3037.76 |
| 1640736000000 | 3042.58 |
| 1640822400000 | 3044.11 |
| 1640908800000 | 3044.11 |
| 1641168000000 | 3068.4699 |
| 1641254400000 | 3083.2199 |
| 1641340800000 | 3084.2399 |
| 1641427200000 | 3052.13 |
| 1641513600000 | 3035.18 |
| 1641772800000 | 2962.16 |
| 1641859200000 | 2996.3 |
| 1641945600000 | 3023.21 |
| 1642032000000 | 3023.17 |
| 1642118400000 | 3009.11 |
| 1642377600000 | 3026.37 |
| 1642464000000 | 2976.19 |
| 1642550400000 | 2979.36 |
| 1642636800000 | 2999.34 |
| 1642723200000 | 2948.03 |
| 1642982400000 | 2822.07 |
| 1643068800000 | 2817.2399 |
| 1643155200000 | 2877.65 |
| 1643241600000 | 2890.29 |
| 1643328000000 | 2866.4699 |
| 1643587200000 | 2865.96 |
| 1643673600000 | 2909.67 |
| 1643760000000 | 2913.42 |
| 1643846400000 | 2867.32 |
| 1643932800000 | 2827.56 |
| 1644192000000 | 2798.39 |
| 1644278400000 | 2787.55 |
| 1644364800000 | 2853.25 |
| 1644451200000 | 2874.69 |
| 1644537600000 | 2876.33 |
| 1644796800000 | 2825.53 |
| 1644883200000 | 2888.11 |
| 1644969600000 | 2890.98 |
| 1645056000000 | 2854.57 |
| 1645142400000 | 2850.66 |
| 1645401600000 | 2781.1 |
| 1645488000000 | 2779.9699 |
| 1645574400000 | 2751.29 |
| 1645660800000 | 2648.33 |
| 1645747200000 | 2729.21 |
| 1646006400000 | 2708.34 |
| 1646092800000 | 2611.02 |
| 1646179200000 | 2637.35 |
| 1646265600000 | 2528.35 |
| 1646352000000 | 2366.88 |
| 1646611200000 | 2318.9899 |
| 1646697600000 | 2350 |
| 1646784000000 | 2477.55 |
| 1646870400000 | 2430.92 |
| 1646956800000 | 2484.35 |
| 1647216000000 | 2543.81 |
| 1647302400000 | 2512.1 |
| 1647388800000 | 2602.48 |
| 1647475200000 | 2592.76 |
| 1647561600000 | 2600.02 |
| 1647820800000 | 2603.65 |
| 1647907200000 | 2637.17 |
| 1647993600000 | 2621.43 |
| 1648080000000 | 2615.6 |
| 1648166400000 | 2635.4899 |
| 1648425600000 | 2648.19 |
| 1648512000000 | 2708.18 |
| 1648598400000 | 2721.08 |
| 1648684800000 | 2656.35 |
| 1648771200000 | 2660.53 |
| 1649030400000 | 2653.55 |
| 1649116800000 | 2638.02 |
| 1649203200000 | 2580.53 |
| 1649289600000 | 2592.86 |
| 1649376000000 | 2628.54 |
| 1649635200000 | 2633.36 |
| 1649721600000 | 2620.78 |
| 1649808000000 | 2635.15 |
| 1649894400000 | 2650.38 |
| 1650326400000 | 2660.93 |
| 1650412800000 | 2679.06 |
| 1650499200000 | 2698.9 |
| 1650585600000 | 2660.85 |
| 1650844800000 | 2623.55 |
| 1650931200000 | 2599.05 |
| 1651017600000 | 2596.58 |
| 1651104000000 | 2613.26 |
| 1651190400000 | 2631.57 |
| 1651449600000 | 2611.28 |
| 1651536000000 | 2626.64 |
| 1651622400000 | 2598.88 |
| 1651708800000 | 2571.87 |
| 1651795200000 | 2545.26 |
| 1652054400000 | 2469.4 |
| 1652140800000 | 2489.9 |
| 1652227200000 | 2536.2 |
| 1652313600000 | 2526.04 |
| 1652400000000 | 2587.81 |
| 1652659200000 | 2588.73 |
| 1652745600000 | 2622.71 |
| 1652832000000 | 2604.21 |
| 1652918400000 | 2595.12 |
| 1653004800000 | 2583.44 |
| 1653264000000 | 2633.86 |
| 1653350400000 | 2606.17 |
| 1653436800000 | 2623.52 |
| 1653523200000 | 2672.4699 |
| 1653609600000 | 2691.21 |
| 1653868800000 | 2735.5 |
| 1653955200000 | 2715.44 |
| 1654041600000 | 2695.68 |
| 1654128000000 | 2712.69 |
| 1654214400000 | 2692.05 |
| 1654473600000 | 2709.01 |
| 1654560000000 | 2700.53 |
| 1654646400000 | 2691.39 |
| 1654732800000 | 2644.42 |
| 1654819200000 | 2527.45 |
| 1655078400000 | 2431.13 |
| 1655164800000 | 2409.05 |
| 1655251200000 | 2457.4899 |
| 1655337600000 | 2396.59 |
| 1655424000000 | 2426.14 |
| 1655683200000 | 2435.88 |
| 1655769600000 | 2439.05 |
| 1655856000000 | 2419.93 |
| 1655942400000 | 2397.48 |
| 1656028800000 | 2432.68 |
| 1656288000000 | 2430.31 |
| 1656374400000 | 2439.37 |
| 1656460800000 | 2415.84 |
| 1656547200000 | 2372.69 |
| 1656633600000 | 2374.06 |
| 1656892800000 | 2378.46 |
| 1656979200000 | 2310.36 |
| 1657065600000 | 2335.84 |
| 1657152000000 | 2382.9 |
| 1657238400000 | 2424.8 |
| 1657497600000 | 2394.67 |
| 1657584000000 | 2374.83 |
| 1657670400000 | 2348.7199 |
| 1657756800000 | 2288.84 |
| 1657843200000 | 2313.87 |
| 1658102400000 | 2340.69 |
| 1658188800000 | 2389.17 |
| 1658275200000 | 2364.88 |
| 1658361600000 | 2359.2399 |
| 1658448000000 | 2373.31 |
| 1658707200000 | 2379.94 |
| 1658793600000 | 2355.37 |
| 1658880000000 | 2369.36 |
| 1658966400000 | 2397.96 |
| 1659052800000 | 2442.4699 |
| 1659312000000 | 2444.91 |
| 1659398400000 | 2424.14 |
| 1659484800000 | 2466.21 |
| 1659571200000 | 2471.79 |
| 1659657600000 | 2451.95 |
| 1659916800000 | 2448 |
| 1660003200000 | 2429.9899 |
| 1660089600000 | 2448.4699 |
| 1660176000000 | 2463.67 |
| 1660262400000 | 2484.71 |
| 1660521600000 | 2484.71 |
| 1660608000000 | 2481.29 |
| 1660694400000 | 2445.03 |
| 1660780800000 | 2448.84 |
| 1660867200000 | 2416.7399 |
| 1661126400000 | 2366.76 |
| 1661212800000 | 2384.91 |
| 1661299200000 | 2390.77 |
| 1661385600000 | 2375.37 |
| 1661472000000 | 2342.7399 |
| 1661731200000 | 2334.79 |
| 1661817600000 | 2337.81 |
| 1661904000000 | 2325.53 |
| 1661990400000 | 2290.84 |
| 1662076800000 | 2327.8 |
| 1662336000000 | 2276.63 |
| 1662422400000 | 2267.68 |
| 1662508800000 | 2252.71 |
| 1662595200000 | 2258.25 |
| 1662681600000 | 2296.63 |
| 1662940800000 | 2336.76 |
| 1663027200000 | 2304.79 |
| 1663113600000 | 2289.44 |
| 1663200000000 | 2271.93 |
| 1663286400000 | 2238.35 |
| 1663545600000 | 2233.31 |
| 1663632000000 | 2196.4 |
| 1663718400000 | 2208.65 |
| 1663804800000 | 2171.94 |
| 1663891200000 | 2127.01 |
| 1664150400000 | 2137.4 |
| 1664236800000 | 2124.66 |
| 1664323200000 | 2123.4899 |
| 1664409600000 | 2079.7399 |
| 1664496000000 | 2136.68 |
| 1664755200000 | 2160.7 |
| 1664841600000 | 2222.71 |
| 1664928000000 | 2190.4899 |
| 1665014400000 | 2177.35 |
| 1665100800000 | 2152.37 |
| 1665360000000 | 2142.13 |
| 1665446400000 | 2138.14 |
| 1665532800000 | 2112.25 |
| 1665619200000 | 2137.4 |
| 1665705600000 | 2143.26 |
| 1665964800000 | 2178.83 |
| 1666051200000 | 2195.05 |
| 1666137600000 | 2192.44 |
| 1666224000000 | 2208.13 |
| 1666310400000 | 2207.1 |
| 1666569600000 | 2234.54 |
| 1666656000000 | 2290.12 |
| 1666742400000 | 2292.65 |
| 1666828800000 | 2299.13 |
| 1666915200000 | 2295.21 |
| 1667174400000 | 2299.12 |
| 1667260800000 | 2300.9699 |
| 1667347200000 | 2289.52 |
| 1667433600000 | 2284.14 |
| 1667520000000 | 2302.14 |
| 1667779200000 | 2348.4699 |
| 1667865600000 | 2350.37 |
| 1667952000000 | 2362 |
| 1668038400000 | 2412.46 |
| 1668124800000 | 2445.11 |
| 1668384000000 | 2458.11 |
| 1668470400000 | 2456.6 |
| 1668556800000 | 2422.71 |
| 1668643200000 | 2409.75 |
| 1668729600000 | 2428.87 |
| 1668988800000 | 2409.42 |
| 1669075200000 | 2422.11 |
| 1669161600000 | 2450.44 |
| 1669248000000 | 2460.11 |
| 1669334400000 | 2454.19 |
| 1669593600000 | 2439.36 |
| 1669680000000 | 2444.53 |
| 1669766400000 | 2449.18 |
| 1669852800000 | 2463.2199 |
| 1669939200000 | 2469.75 |
| 1670198400000 | 2470.95 |
| 1670284800000 | 2429.1 |
| 1670371200000 | 2408.75 |
| 1670457600000 | 2413.71 |
| 1670544000000 | 2437.34 |
| 1670803200000 | 2422.37 |
| 1670889600000 | 2454.4899 |
| 1670976000000 | 2454.06 |
| 1671062400000 | 2403.27 |
| 1671148800000 | 2395.9 |
| 1671408000000 | 2385.07 |
| 1671494400000 | 2374.01 |
| 1671580800000 | 2411.88 |
| 1671667200000 | 2405.85 |
| 1671753600000 | 2415.96 |
| 1672099200000 | 2425.62 |
| 1672185600000 | 2404 |
| 1672272000000 | 2442.01 |
| 1672358400000 | 2420.63 |
| 1672617600000 | 2453.41 |
| 1672704000000 | 2474.9699 |
| 1672790400000 | 2500.25 |
| 1672876800000 | 2499.15 |
| 1672963200000 | 2523.44 |
| 1673222400000 | 2572.05 |
| 1673308800000 | 2562.77 |
| 1673395200000 | 2569.7199 |
| 1673481600000 | 2576.92 |
| 1673568000000 | 2586.53 |
| 1673827200000 | 2604.4699 |
| 1673913600000 | 2615.23 |
| 1674000000000 | 2647.2199 |
| 1674086400000 | 2605.87 |
| 1674172800000 | 2641.28 |
| 1674432000000 | 2666.87 |
| 1674518400000 | 2658.88 |
| 1674604800000 | 2650.17 |
| 1674691200000 | 2663.89 |
| 1674777600000 | 2672.13 |
| 1675036800000 | 2660.2399 |
| 1675123200000 | 2660.31 |
| 1675209600000 | 2695.26 |
| 1675296000000 | 2727.92 |
| 1675382400000 | 2730.41 |
| 1675641600000 | 2728.05 |
| 1675728000000 | 2731.75 |
| 1675814400000 | 2745.84 |
| 1675900800000 | 2761.39 |
| 1675987200000 | 2715.4699 |
| 1676246400000 | 2735.4699 |
| 1676332800000 | 2742.57 |
| 1676419200000 | 2740.36 |
| 1676505600000 | 2746.25 |
| 1676592000000 | 2746.26 |
| 1676851200000 | 2746.41 |
| 1676937600000 | 2726.8 |
| 1677024000000 | 2704.96 |
| 1677110400000 | 2729.23 |
| 1677196800000 | 2724.79 |
| 1677456000000 | 2750.55 |
| 1677542400000 | 2750.12 |
| 1677628800000 | 2741.23 |
| 1677715200000 | 2743.93 |
| 1677801600000 | 2762.96 |
| 1678060800000 | 2769.42 |
| 1678147200000 | 2749.4899 |
| 1678233600000 | 2750.45 |
| 1678320000000 | 2717.92 |
| 1678406400000 | 2679.12 |
| 1678665600000 | 2593.2199 |
| 1678752000000 | 2640.85 |
| 1678838400000 | 2551.63 |
| 1678924800000 | 2583.19 |
| 1679011200000 | 2542.81 |
| 1679270400000 | 2589.77 |
| 1679356800000 | 2637.3 |
| 1679443200000 | 2622.64 |
| 1679529600000 | 2625.61 |
| 1679616000000 | 2587.81 |
| 1679875200000 | 2593.2 |
| 1679961600000 | 2596.9 |
| 1680048000000 | 2630.98 |
| 1680134400000 | 2666.35 |
| 1680220800000 | 2677.31 |
| 1680480000000 | 2691.38 |
| 1680566400000 | 2686.03 |
| 1680652800000 | 2675.66 |
| 1680739200000 | 2681.42 |
| 1681171200000 | 2697.38 |
| 1681257600000 | 2696.11 |
| 1681344000000 | 2713.48 |
| 1681430400000 | 2714.4 |
| 1681689600000 | 2701.46 |
| 1681776000000 | 2712.02 |
| 1681862400000 | 2709.73 |
| 1681948800000 | 2691.44 |
| 1682035200000 | 2692.14 |
| 1682294400000 | 2682.75 |
| 1682380800000 | 2658.41 |
| 1682467200000 | 2649.31 |
| 1682553600000 | 2671.13 |
| 1682640000000 | 2674.79 |
| 1682899200000 | 2674.79 |
| 1682985600000 | 2639.01 |
| 1683072000000 | 2632.11 |
| 1683158400000 | 2614.73 |
| 1683244800000 | 2664.12 |
| 1683504000000 | 2679.4699 |
| 1683590400000 | 2658.82 |
| 1683676800000 | 2650.95 |
| 1683763200000 | 2637.28 |
| 1683849600000 | 2651.61 |
| 1684108800000 | 2654.35 |
| 1684195200000 | 2653.79 |
| 1684281600000 | 2655.75 |
| 1684368000000 | 2658.33 |
| 1684454400000 | 2676.32 |
| 1684713600000 | 2693.43 |
| 1684800000000 | 2691.29 |
| 1684886400000 | 2628.01 |
| 1684972800000 | 2624.52 |
| 1685059200000 | 2647.27 |
| 1685318400000 | 2632.43 |
| 1685404800000 | 2618.92 |
| 1685491200000 | 2599.96 |
| 1685577600000 | 2627.06 |
| 1685664000000 | 2670.7399 |
| 1685923200000 | 2657.43 |
| 1686009600000 | 2668.06 |
| 1686096000000 | 2680.46 |
| 1686182400000 | 2687.2 |
| 1686268800000 | 2684.39 |
| 1686528000000 | 2703.59 |
| 1686614400000 | 2716.78 |
| 1686700800000 | 2721.7199 |
| 1686787200000 | 2708.6 |
| 1686873600000 | 2707.03 |
| 1687132800000 | 2689 |
| 1687219200000 | 2672.95 |
| 1687305600000 | 2666.9 |
| 1687392000000 | 2646.5 |
| 1687478400000 | 2628.94 |
| 1687737600000 | 2610.1 |
| 1687824000000 | 2608.51 |
| 1687910400000 | 2634.38 |
| 1687996800000 | 2638.4699 |
| 1688083200000 | 2662.7 |
| 1688342400000 | 2668.15 |
| 1688428800000 | 2672.4699 |
| 1688515200000 | 2662.75 |
| 1688601600000 | 2609.9 |
| 1688688000000 | 2648.95 |
| 1688947200000 | 2658.42 |
| 1689033600000 | 2666.13 |
| 1689120000000 | 2683.82 |
| 1689206400000 | 2690.77 |
| 1689292800000 | 2690.92 |
| 1689552000000 | 2674.71 |
| 1689638400000 | 2679.05 |
| 1689724800000 | 2687.66 |
| 1689811200000 | 2673.89 |
| 1689897600000 | 2664.44 |
| 1690156800000 | 2682.42 |
| 1690243200000 | 2677.51 |
| 1690329600000 | 2674.26 |
| 1690416000000 | 2697.68 |
| 1690502400000 | 2702 |
| 1690761600000 | 2705.5 |
| 1690848000000 | 2682.23 |
| 1690934400000 | 2668.13 |
| 1691020800000 | 2645.08 |
| 1691107200000 | 2643.84 |
| 1691366400000 | 2631.79 |
| 1691452800000 | 2604.26 |
| 1691539200000 | 2621.4899 |
| 1691625600000 | 2640.98 |
| 1691712000000 | 2642.88 |
| 1691971200000 | 2655.18 |
| 1692057600000 | 2655.18 |
| 1692144000000 | 2647.9699 |
| 1692230400000 | 2621.67 |
| 1692316800000 | 2603 |
| 1692576000000 | 2606.21 |
| 1692662400000 | 2612.56 |
| 1692748800000 | 2603.66 |
| 1692835200000 | 2591.07 |
| 1692921600000 | 2591.81 |
| 1693180800000 | 2629.51 |
| 1693267200000 | 2657.2199 |
| 1693353600000 | 2663.71 |
| 1693440000000 | 2669.9 |
| 1693526400000 | 2667.61 |
| 1693785600000 | 2664.02 |
| 1693872000000 | 2662.66 |
| 1693958400000 | 2626.36 |
| 1694044800000 | 2613.32 |
| 1694131200000 | 2624.6 |
| 1694390400000 | 2644.01 |
| 1694476800000 | 2630.62 |
| 1694563200000 | 2622.36 |
| 1694649600000 | 2628.86 |
| 1694736000000 | 2622.66 |
| 1694995200000 | 2602.32 |
| 1695081600000 | 2610.59 |
| 1695168000000 | 2614.82 |
| 1695254400000 | 2572.8 |
| 1695340800000 | 2561.84 |
| 1695600000000 | 2521.83 |
| 1695686400000 | 2493.82 |
| 1695772800000 | 2486.46 |
| 1695859200000 | 2494.43 |
| 1695945600000 | 2522.08 |
| 1696204800000 | 2501.32 |
| 1696291200000 | 2474.9899 |
| 1696377600000 | 2460.63 |
| 1696464000000 | 2462.1 |
| 1696550400000 | 2472.18 |
| 1696809600000 | 2444.69 |
| 1696896000000 | 2493.32 |
| 1696982400000 | 2501.67 |
| 1697068800000 | 2500.8 |
| 1697155200000 | 2473.79 |
| 1697414400000 | 2464.36 |
| 1697500800000 | 2472 |
| 1697587200000 | 2448.91 |
| 1697673600000 | 2447.73 |
| 1697760000000 | 2402.95 |
| 1698019200000 | 2400.14 |
| 1698105600000 | 2401.82 |
| 1698192000000 | 2362.51 |
| 1698278400000 | 2358.44 |
| 1698364800000 | 2364.98 |
| 1698624000000 | 2385.15 |
| 1698710400000 | 2411.43 |
| 1698796800000 | 2427.9699 |
| 1698883200000 | 2490.61 |
| 1698969600000 | 2527.18 |
| 1699228800000 | 2499.35 |
| 1699315200000 | 2496.7 |
| 1699401600000 | 2507.65 |
| 1699488000000 | 2540.21 |
| 1699574400000 | 2513.57 |
| 1699833600000 | 2537.07 |
| 1699920000000 | 2582.53 |
| 1700006400000 | 2589.25 |
| 1700092800000 | 2558.95 |
| 1700179200000 | 2584.09 |
| 1700438400000 | 2595.54 |
| 1700524800000 | 2559.63 |
| 1700611200000 | 2563.2 |
| 1700697600000 | 2567.69 |
| 1700784000000 | 2588.58 |
| 1701043200000 | 2582.67 |
| 1701129600000 | 2591.35 |
| 1701216000000 | 2598.9 |
| 1701302400000 | 2603.4699 |
| 1701388800000 | 2621.27 |
| 1701648000000 | 2602.88 |
| 1701734400000 | 2617.68 |
| 1701820800000 | 2635.75 |
| 1701907200000 | 2623.18 |
| 1701993600000 | 2637.32 |
| 1702252800000 | 2644.85 |
| 1702339200000 | 2628.63 |
| 1702425600000 | 2621.39 |
| 1702512000000 | 2683.71 |
| 1702598400000 | 2704.79 |
| 1702857600000 | 2684.51 |
| 1702944000000 | 2721.79 |
| 1703030400000 | 2740.83 |
| 1703116800000 | 2745.75 |
| 1703203200000 | 2751.9 |
| 1703635200000 | 2768.31 |
| 1703721600000 | 2762.16 |
| 1703808000000 | 2755.7399 |
| 1704153600000 | 2744.53 |
| 1704240000000 | 2695.52 |
| 1704326400000 | 2718.55 |
| 1704412800000 | 2715.34 |
| 1704672000000 | 2732.92 |
| 1704758400000 | 2732.75 |
| 1704844800000 | 2710.73 |
| 1704931200000 | 2686.94 |
| 1705017600000 | 2717.32 |
| 1705276800000 | 2707.9 |
| 1705363200000 | 2707.17 |
| 1705449600000 | 2692.86 |
| 1705536000000 | 2692.37 |
| 1705622400000 | 2679.3 |
| 1705881600000 | 2710.79 |
| 1705968000000 | 2727.4 |
| 1706054400000 | 2747.96 |
| 1706140800000 | 2755.79 |
| 1706227200000 | 2768.06 |
| 1706486400000 | 2749.2199 |
| 1706572800000 | 2730.14 |
| 1706659200000 | 2740.3 |
| 1706745600000 | 2726.37 |
| 1706832000000 | 2721.27 |
| 1707091200000 | 2699.9899 |
| 1707177600000 | 2717.71 |
| 1707264000000 | 2710.77 |
| 1707350400000 | 2709.4 |
| 1707436800000 | 2699.88 |
| 1707696000000 | 2738.05 |
| 1707782400000 | 2717.3 |
| 1707868800000 | 2735.88 |
| 1707955200000 | 2728.44 |
| 1708041600000 | 2751.2 |
| 1708300800000 | 2757.37 |
| 1708387200000 | 2742.08 |
| 1708473600000 | 2749.77 |
| 1708560000000 | 2766.33 |
| 1708646400000 | 2769.4 |
| 1708905600000 | 2773.3 |
| 1708992000000 | 2779.88 |
| 1709078400000 | 2758.17 |
| 1709164800000 | 2765.92 |
| 1709251200000 | 2788.54 |
| 1709510400000 | 2797.84 |
| 1709596800000 | 2813.81 |
| 1709683200000 | 2823.43 |
| 1709769600000 | 2793.16 |
| 1709856000000 | 2805.15 |
| 1710115200000 | 2790.11 |
| 1710201600000 | 2816.29 |
| 1710288000000 | 2815.7399 |
| 1710374400000 | 2821.82 |
| 1710460800000 | 2825.15 |
| 1710720000000 | 2825.18 |
| 1710806400000 | 2824.31 |
| 1710892800000 | 2832.45 |
| 1710979200000 | 2845.87 |
| 1711065600000 | 2847.4699 |
| 1711324800000 | 2864.42 |
| 1711411200000 | 2884.34 |
| 1711497600000 | 2892.2 |
| 1711584000000 | 2901.93 |
| 1712016000000 | 2874.32 |
| 1712102400000 | 2903.78 |
| 1712188800000 | 2898.48 |
| 1712275200000 | 2873.7 |
| 1712534400000 | 2893.7399 |
| 1712620800000 | 2883.44 |
| 1712707200000 | 2879.9699 |
| 1712793600000 | 2861.59 |
| 1712880000000 | 2860.9699 |
| 1713139200000 | 2861.2 |
| 1713225600000 | 2823.93 |
| 1713312000000 | 2821.11 |
| 1713398400000 | 2823.62 |
| 1713484800000 | 2805.29 |
| 1713744000000 | 2804.62 |
| 1713830400000 | 2848.93 |
| 1713916800000 | 2842.33 |
| 1714003200000 | 2821.2 |
| 1714089600000 | 2867.77 |
| 1714348800000 | 2911.07 |
| 1714435200000 | 2885.25 |
| 1714521600000 | 2885.25 |
| 1714608000000 | 2885.38 |
| 1714694400000 | 2885.7199 |
| 1714953600000 | 2900.15 |
| 1715040000000 | 2923.86 |
| 1715126400000 | 2911.56 |
| 1715212800000 | 2921 |
| 1715299200000 | 2932.91 |
| 1715558400000 | 2942.26 |
| 1715644800000 | 2954.18 |
| 1715731200000 | 2982.91 |
| 1715817600000 | 2974.98 |
| 1715904000000 | 2969.67 |
| 1716163200000 | 2992.4 |
| 1716249600000 | 2986.07 |
| 1716336000000 | 2987.14 |
| 1716422400000 | 2978.68 |
| 1716508800000 | 2977.28 |
| 1716768000000 | 3027.23 |
| 1716854400000 | 3020.42 |
| 1716940800000 | 2962.1 |
| 1717027200000 | 2999.52 |
| 1717113600000 | 3009.12 |
| 1717372800000 | 3006.82 |
| 1717459200000 | 2983.6 |
| 1717545600000 | 2997.35 |
| 1717632000000 | 2999.93 |
| 1717718400000 | 2996.6 |
| 1717977600000 | 2993.78 |
| 1718064000000 | 2936.28 |
| 1718150400000 | 2974.05 |
| 1718236800000 | 2914.32 |
| 1718323200000 | 2878.78 |
| 1718582400000 | 2891.2199 |
| 1718668800000 | 2927.64 |
| 1718755200000 | 2906.56 |
| 1718841600000 | 2952.52 |
| 1718928000000 | 2933.09 |
| 1719187200000 | 2973.39 |
| 1719273600000 | 2944.2 |
| 1719360000000 | 2930.6 |
| 1719446400000 | 2928.56 |
| 1719532800000 | 2922.52 |
| 1719792000000 | 2938.02 |
| 1719878400000 | 2937.43 |
| 1719964800000 | 2972.84 |
| 1720051200000 | 2988.9899 |
| 1720137600000 | 3000.13 |
| 1720396800000 | 2991.8 |
| 1720483200000 | 2980.93 |
| 1720569600000 | 3003.67 |
| 1720656000000 | 3026.57 |
| 1720742400000 | 3037.98 |
| 1721001600000 | 3014.25 |
| 1721088000000 | 3021.11 |
| 1721174400000 | 3021.96 |
| 1721260800000 | 3038.68 |
| 1721347200000 | 3013.31 |
| 1721606400000 | 3032.51 |
| 1721692800000 | 3021.2199 |
| 1721779200000 | 3002.46 |
| 1721865600000 | 2968.09 |
| 1721952000000 | 2987.4 |
| 1722211200000 | 2966.4 |
| 1722297600000 | 2981.4899 |
| 1722384000000 | 2970.4699 |
| 1722470400000 | 2928.25 |
| 1722556800000 | 2885.05 |
| 1722816000000 | 2817.33 |
| 1722902400000 | 2818.2399 |
| 1722988800000 | 2859.46 |
| 1723075200000 | 2837 |
| 1723161600000 | 2842.07 |
| 1723420800000 | 2850.35 |
| 1723507200000 | 2852.89 |
| 1723593600000 | 2875.19 |
| 1723680000000 | 2875.19 |
| 1723766400000 | 2900.55 |
| 1724025600000 | 2921.64 |
| 1724112000000 | 2900.7 |
| 1724198400000 | 2924.03 |
| 1724284800000 | 2920.7399 |
| 1724371200000 | 2958.7199 |
| 1724630400000 | 2956.17 |
| 1724716800000 | 2955.44 |
| 1724803200000 | 2969.89 |
| 1724889600000 | 2981.73 |
| 1724976000000 | 3012.23 |
| 1725235200000 | 2973.61 |
| 1725321600000 | 2917.35 |
| 1725408000000 | 2916.96 |
| 1725494400000 | 2906.01 |
| 1725580800000 | 2863.05 |
| 1725840000000 | 2874.98 |
| 1725926400000 | 2865.13 |
| 1726012800000 | 2853.63 |
| 1726099200000 | 2870.65 |
| 1726185600000 | 2903.85 |
| 1726444800000 | 2899.86 |
| 1726531200000 | 2911.66 |
| 1726617600000 | 2919.4699 |
| 1726704000000 | 2958.8 |
| 1726790400000 | 2909.85 |
| 1727049600000 | 2913.06 |
| 1727136000000 | 2924.75 |
| 1727222400000 | 2925.15 |
| 1727308800000 | 2969.1 |
| 1727395200000 | 2991.19 |
| 1727654400000 | 2971.98 |
| 1727740800000 | 2951.19 |
| 1727827200000 | 2941.35 |
| 1727913600000 | 2900.39 |
| 1728000000000 | 2935.55 |
| 1728259200000 | 2929.96 |
| 1728345600000 | 2928.1 |
| 1728432000000 | 2942.45 |
| 1728518400000 | 2928.25 |
| 1728604800000 | 2939.12 |
| 1728864000000 | 2948.53 |
| 1728950400000 | 2955.16 |
| 1729036800000 | 2965.3 |
| 1729123200000 | 2975.16 |
| 1729209600000 | 2991.4 |
| 1729468800000 | 2960.85 |
| 1729555200000 | 2938.87 |
| 1729641600000 | 2918.85 |
| 1729728000000 | 2914.51 |
| 1729814400000 | 2910.48 |
| 1730073600000 | 2924.39 |
| 1730160000000 | 2913.8 |
| 1730246400000 | 2893.58 |
| 1730332800000 | 2870.19 |
| 1730419200000 | 2874.16 |
| 1730678400000 | 2856.73 |
| 1730764800000 | 2856.63 |
| 1730851200000 | 2837.2199 |
| 1730937600000 | 2899.1 |
| 1731024000000 | 2888.67 |
| 1731283200000 | 2909.55 |
| 1731369600000 | 2857.12 |
| 1731456000000 | 2854.26 |
| 1731542400000 | 2883.42 |
| 1731628800000 | 2854.15 |
| 1731888000000 | 2858.64 |
| 1731974400000 | 2834.07 |
| 1732060800000 | 2848.07 |
| 1732147200000 | 2836.76 |
| 1732233600000 | 2861.34 |
| 1732492800000 | 2885.29 |
| 1732579200000 | 2870.45 |
| 1732665600000 | 2872.34 |
| 1732752000000 | 2886.4899 |
| 1732838400000 | 2884.27 |
| 1733097600000 | 2871.35 |
| 1733184000000 | 2878.56 |
| 1733270400000 | 2912.18 |
| 1733356800000 | 2946.14 |
| 1733443200000 | 2956.27 |
| 1733702400000 | 2961.46 |
| 1733788800000 | 2974.37 |
| 1733875200000 | 2993.93 |
| 1733961600000 | 2996.2 |
| 1734048000000 | 3005.42 |
| 1734307200000 | 2994.61 |
| 1734393600000 | 2966.53 |
| 1734480000000 | 2974.15 |
| 1734566400000 | 2914.59 |
| 1734652800000 | 2922.38 |
| 1734912000000 | 2920.45 |
| 1734998400000 | 2920.45 |
| 1735257600000 | 2949.88 |
| 1735516800000 | 2955.94 |
| 1735603200000 | 2955.94 |
| 1735776000000 | 2976.01 |
| 1735862400000 | 2959 |
| 1736121600000 | 2985.38 |
| 1736208000000 | 2996.09 |
| 1736294400000 | 2992.42 |
| 1736380800000 | 2990.29 |
| 1736467200000 | 2959.52 |
| 1736726400000 | 2931.66 |
| 1736812800000 | 2935.87 |
| 1736899200000 | 2960.93 |
| 1736985600000 | 2984.57 |
| 1737072000000 | 3031.76 |
| 1737331200000 | 3016.28 |
| 1737417600000 | 3029.92 |
| 1737504000000 | 3035.7199 |
| 1737590400000 | 3039.41 |
| 1737676800000 | 3024.46 |
| 1737936000000 | 3023.37 |
| 1738022400000 | 3026.15 |
| 1738108800000 | 3032.8 |
| 1738195200000 | 3051.88 |
| 1738281600000 | 3076.6 |
| 1738540800000 | 3073.1 |
| 1738627200000 | 3071.93 |
| 1738713600000 | 3071.94 |
| 1738800000000 | 3090.01 |
| 1738886400000 | 3091.82 |
| 1739145600000 | 3111.09 |
| 1739232000000 | 3116.64 |
| 1739318400000 | 3109.31 |
| 1739404800000 | 3140.53 |
| 1739491200000 | 3131.73 |
| 1739750400000 | 3142.21 |
| 1739836800000 | 3154.87 |
| 1739923200000 | 3144.69 |
| 1740009600000 | 3124.21 |
| 1740096000000 | 3153.32 |
| 1740355200000 | 3147.61 |
| 1740441600000 | 3148.2 |
| 1740528000000 | 3176.56 |
| 1740614400000 | 3154.9699 |
| 1740700800000 | 3145.06 |
| 1740960000000 | 3163.52 |
| 1741046400000 | 3062.2 |
| 1741132800000 | 3110.46 |
| 1741219200000 | 3122.35 |
| 1741305600000 | 3118.88 |
| 1741564800000 | 3084.67 |
| 1741651200000 | 3072.57 |
| 1741737600000 | 3108.85 |
| 1741824000000 | 3104.43 |
| 1741910400000 | 3148.93 |
| 1742169600000 | 3172.92 |
| 1742256000000 | 3195.28 |
| 1742342400000 | 3196.59 |
| 1742428800000 | 3169.94 |
| 1742515200000 | 3158.87 |
| 1742774400000 | 3157.7399 |
| 1742860800000 | 3179.29 |
| 1742947200000 | 3181.34 |
| 1743033600000 | 3183.78 |
| 1743120000000 | 3169.45 |
| 1743379200000 | 3127.7399 |
| 1743465600000 | 3143.88 |
| 1743552000000 | 3140.32 |
| 1743638400000 | 3080.84 |
| 1743724800000 | 2914.67 |
| 1743984000000 | 2827.71 |
| 1744070400000 | 2906.21 |
| 1744156800000 | 2836.9699 |
| 1744243200000 | 2930.2 |
| 1744329600000 | 2916.65 |
| 1744588800000 | 2993.29 |
| 1744675200000 | 3042.91 |
| 1744761600000 | 3049.89 |
| 1744848000000 | 3039.64 |
| 1745280000000 | 3052.65 |
| 1745366400000 | 3101 |
| 1745452800000 | 3133.04 |
| 1745539200000 | 3167.35 |
| 1745798400000 | 3191.52 |
| 1745884800000 | 3229.98 |
| 1745971200000 | 3238.14 |
| 1746057600000 | 3238.14 |
| 1746144000000 | 3306.83 |
| 1746403200000 | 3325.84 |
| 1746489600000 | 3327.54 |
| 1746576000000 | 3313.93 |
| 1746662400000 | 3338.05 |
| 1746748800000 | 3370.08 |
| 1747008000000 | 3396.09 |
| 1747094400000 | 3423.84 |
| 1747180800000 | 3430.28 |
| 1747267200000 | 3442.69 |
| 1747353600000 | 3477.42 |
| 1747612800000 | 3508.59 |
| 1747699200000 | 3554.36 |
| 1747785600000 | 3565.81 |
| 1747872000000 | 3562.89 |
| 1747958400000 | 3545.59 |
| 1748217600000 | 3604.54 |
| 1748304000000 | 3621.74 |
| 1748390400000 | 3601.26 |
| 1748476800000 | 3585.77 |
| 1748563200000 | 3590.91 |
| 1748822400000 | 3582.62 |
| 1748908800000 | 3576.96 |
| 1748995200000 | 3587.01 |
| 1749081600000 | 3615.88 |
| 1749168000000 | 3611.75 |
| 1749427200000 | 3605.24 |
| 1749513600000 | 3598.65 |
| 1749600000000 | 3605.4 |
| 1749686400000 | 3583.76 |
| 1749772800000 | 3538.52 |
| 1750032000000 | 3562.4 |
| 1750118400000 | 3547.48 |
| 1750204800000 | 3557.55 |
| 1750291200000 | 3504.18 |
| 1750377600000 | 3529.1 |
| 1750636800000 | 3502.82 |
| 1750723200000 | 3560.54 |
| 1750809600000 | 3545.27 |
| 1750896000000 | 3582.15 |
| 1750982400000 | 3620.37 |
| 1751241600000 | 3639.31 |
| 1751328000000 | 3622.2 |
| 1751414400000 | 3627.07 |
| 1751500800000 | 3659.93 |
| 1751587200000 | 3637.16 |
| 1751846400000 | 3652.75 |
| 1751932800000 | 3670.21 |
| 1752019200000 | 3682.61 |
| 1752105600000 | 3702.33 |
| 1752192000000 | 3689.13 |
| 1752451200000 | 3680.85 |
| 1752537600000 | 3669.71 |
| 1752624000000 | 3659.8 |
| 1752710400000 | 3683.56 |
| 1752796800000 | 3701.35 |
| 1753056000000 | 3693.71 |
| 1753142400000 | 3684.28 |
| 1753228800000 | 3714.65 |
| 1753315200000 | 3712.81 |
| 1753401600000 | 3709.78 |
| 1753660800000 | 3709.97 |
| 1753747200000 | 3736.98 |
| 1753833600000 | 3726.85 |
| 1753920000000 | 3706.06 |
| 1754006400000 | 3665.72 |
| 1754265600000 | 3712.55 |
| 1754352000000 | 3751.76 |
| 1754438400000 | 3761.92 |
| 1754524800000 | 3762.44 |
| 1754611200000 | 3770.36 |
| 1754870400000 | 3761.23 |
| 1754956800000 | 3785.89 |
| 1755043200000 | 3796.61 |
| 1755129600000 | 3815.06 |
| 1755216000000 | 3815.06 |
| 1755475200000 | 3856.63 |
| 1755561600000 | 3862.26 |
| 1755648000000 | 3849.66 |
| 1755734400000 | 3862.31 |
| 1755820800000 | 3902.28 |
| 1756080000000 | 3913.03 |
| 1756166400000 | 3905.6 |
| 1756252800000 | 3897.7 |
| 1756339200000 | 3899.11 |
| 1756425600000 | 3877.8 |
| 1756684800000 | 3887.64 |
| 1756771200000 | 3804.92 |
| 1756857600000 | 3795.62 |
| 1756944000000 | 3821.65 |
| 1757030400000 | 3816.98 |
| 1757289600000 | 3858.39 |
| 1757376000000 | 3864.27 |
| 1757462400000 | 3857.2 |
| 1757548800000 | 3899.05 |
| 1757635200000 | 3917.5 |
| 1757894400000 | 3971.07 |
| 1757980800000 | 3953.07 |
| 1758067200000 | 3932.5 |
| 1758153600000 | 3960.55 |
| 1758240000000 | 3955.34 |
| 1758499200000 | 3979.71 |
| 1758585600000 | 3969.25 |
| 1758672000000 | 3947.98 |
| 1758758400000 | 3903.73 |
| 1758844800000 | 3916.34 |
| 1759104000000 | 3968.77 |
| 1759190400000 | 3976.63 |
| 1759276800000 | 3978 |
| 1759363200000 | 4042.67 |
| 1759449600000 | 4113.83 |
| 1759708800000 | 4105.95 |
| 1759795200000 | 4097.4799 |
| 1759881600000 | 4141.14 |
| 1759968000000 | 4138.9 |
| 1760054400000 | 4072.87 |
| 1760313600000 | 4083.19 |
| 1760400000000 | 4043.18 |
| 1760486400000 | 4018 |
| 1760572800000 | 4057.37 |
| 1760659200000 | 4016.56 |
| 1760918400000 | 4070.35 |
| 1761004800000 | 4092.5 |
| 1761091200000 | 4075.88 |
| 1761177600000 | 4088.62 |
| 1761264000000 | 4100.35 |
| 1761523200000 | 4115.8 |
| 1761609600000 | 4103.14 |
| 1761696000000 | 4082.82 |
| 1761782400000 | 4089.87 |
| 1761868800000 | 4075.89 |
| 1762128000000 | 4068.17 |
| 1762214400000 | 4030.45 |
| 1762300800000 | 4005.61 |
| 1762387200000 | 3970.75 |
| 1762473600000 | 3977.45 |
| 1762732800000 | 4002.4 |
| 1762819200000 | 4065.26 |
| 1762905600000 | 4060.77 |
| 1762992000000 | 4077.66 |
| 1763078400000 | 4034.99 |
| 1763337600000 | 4032.69 |
| 1763424000000 | 3974.66 |
| 1763510400000 | 4000.99 |
| 1763596800000 | 4032.26 |
| 1763683200000 | 3983.96 |
| 1763942400000 | 4048.74 |
| 1764028800000 | 4059.47 |
| 1764115200000 | 4085.44 |
| 1764201600000 | 4088.23 |
| 1764288000000 | 4102.21 |
| iSTOXX Italy Small Mid Cap | STOXX Italy Total Market | |
|---|---|---|
| 2018 | -19.771804144696 | -13.724999823608 |
| 2019 | 22.397128532504 | 33.096991254555 |
| 2020 | -3.1823469446661 | -3.4875361318061 |
| 2021 | 29.421542692888 | 27.641115676873 |
| 2022 | -20.693968477572 | -10.364776012572 |
| 2023 | 14.074787857995 | 33.491450342034 |
| 2024 | 7.3526842154447 | 17.910109150312 |
| 2025 | 43.702042837753 | 36.935534598474 |
Methodology
The index is designed to represent small and mid-sized capitalization companies in Italy. This is achieved by selecting the constituents of the STOXX Italy Total Market that do not qualify for the STOXX Italy 45 index
The iSTOXX Italy Small and Mid Cap Index represents mid and small capitalisation companies with a variable number of components across Italy.
| Index | ISIN | Symbol | Bloomberg | Reuters |
|---|---|---|---|---|
| Net Return EUR | CH0516932248 | IXSMCIR | IXSMCIR INDEX | .IXSMCIR |
| Gross Return EUR | CH0516932255 | IXSMCIGR | IXSMCIGR INDEX | .IXSMCIGR |
| Price EUR | CH0516932230 | IXSMCIP | IXSMCIP INDEX | .IXSMCIP |
Quick Facts
| Weighting | Free-float market cap |
| Cap Factor | 0.05 |
| No. of components | Variable |
| Review frequency | Quarterly |
| Calculation/distribution | realtime 15 sec |
| Calculation hours | 09:00:00 18:00:00 |
| Base value/base date | 1000 as of Dec. 24, 2012 |
| History | Available from Dec. 24, 2012 |
| Inception date | Jan. 08, 2020 |
| 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 |
|---|---|---|---|
| TECHNOPROBE SPA | Technology | Italy | 5.330% |
| TELECOM ITALIA RNC | Telecommunications | Italy | 5.212% |
| SOL | Chemicals | Italy | 4.231% |
| TECHNOGYM | Consumer Products and Services | Italy | 3.994% |
| IREN | Utilities | Italy | 3.960% |
| FINCANTIERI | Industrial Goods and Services | Italy | 3.742% |
| WEBUILD | Construction and Materials | Italy | 3.620% |
| BREMBO | Automobiles and Parts | Italy | 3.329% |
| BCA POPOLARE DI SONDRIO | Banks | Italy | 3.045% |
| ERG | Utilities | Italy | 2.887% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of November 28, 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.