Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
BENCHMARK INDICES
STOXX Spain Small 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 STOXX Spain Small Cap Index is a broad market cap weighted index designed to represent the performance of the Small Cap companies from Spain covering approximately 15% of investable market capitalization. STOXX Spain Small Cap Index is suitable for global investment products which include funds, exchange traded funds, and derivatives and can also be used for further building block approach strategies when appropriate. It follows a robust and modular framework which enables investors to utilize this index for a variety of investment objectives whilst using a consistent approach. It is derived from the STOXX World Equity Index series and its countries follow the STOXX World Country Classification Framework.
Key facts
- Broad, yet liquid coverage of Small cap companies that supports clients' global investment decisions whilst avoiding home biases.
- A consistent and transparent methodology which fully embraces global standards of governance.
- Can serve as a basis for numerous derived strategies.
- Constructed using STOXX World Methodology.
- Its countries follow the STOXX World Country classification framework.
Descriptive Statistics
| Index | Market Cap (USD bn) | Components (USD bn) | Component weight (%) | Turnover (%) | |||||
|---|---|---|---|---|---|---|---|---|---|
| Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
| STOXX Spain Small Cap | 124.7 | 69.3 | 1.4 | 0.9 | 10.5 | 0.1 | 15.2 | 0.1 | 15.7 |
| STOXX Developed World Small Cap | 9,822.5 | 8,213.3 | 1.5 | 0.7 | 28.6 | 0.0 | 0.3 | 0.0 | 12.2 |
Supersector weighting (top 10)
| Banks | 24.7 |
|---|---|
| Health Care | 12.1 |
| Construction and Materials | 9.7 |
| Industrial Goods and Services | 9.7 |
| Real Estate | 8.5 |
| Insurance | 6.9 |
| Energy | 6.1 |
| Food, Beverage and Tobacco | 4.9 |
| Basic Resources | 4.1 |
| Utilities | 3.9 |
Country weighting
| Spain | 100.0 |
|---|
Risk and return figures1
| Index returns | Return (%) | Annualized return (%) | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
| STOXX Spain Small Cap | -6.5 | 11.6 | 22.5 | 22.0 | 62.2 | N/A | N/A | 22.6 | 6.8 | 10.1 |
| STOXX Developed World Small Cap | -2.0 | 2.7 | 10.7 | -3.4 | 40.3 | N/A | N/A | 10.7 | -1.1 | 7.0 |
| Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
| STOXX Spain Small Cap | N/A | N/A | 15.5 | 19.8 | 20.8 | N/A | N/A | 1.2 | 0.2 | 0.4 |
| STOXX Developed World Small Cap | N/A | N/A | 14.3 | 18.0 | 20.6 | N/A | N/A | 0.5 | -0.2 | 0.3 |
| Index to benchmark | Correlation | Tracking error (%) | ||||||||
| STOXX Spain Small Cap | 0.7 | 0.5 | 0.6 | 0.6 | 0.7 | 13.2 | 13.7 | 13.0 | 15.9 | 16.8 |
| Index to benchmark | Beta | Annualized information ratio | ||||||||
| STOXX Spain Small Cap | 1.2 | 0.6 | 0.7 | 0.7 | 0.7 | -4.6 | 1.2 | 0.7 | 0.4 | 0.1 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(USD, Gross Return), all data as of June 28, 2024
BENCHMARK INDICES
STOXX Spain Small 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 | ||
| STOXX Spain Small Cap | 13.8 | 10.5 | 11.2 | 10.4 | 1.1 | 5.4 | 0.7 | 19.7 |
| STOXX Developed World Small Cap | -0.3 | 25.8 | 15.3 | 15.1 | 1.8 | 2.2 | 1.0 | -99.1 |
Performance and annual returns
| STOXX Spain Small Cap | |
|---|---|
| 1001289600000 | 1000 |
| 1001376000000 | 1030.47 |
| 1001462400000 | 1055.06 |
| 1001548800000 | 1055.18 |
| 1001635200000 | 1069.15 |
| 1001894400000 | 1069.47 |
| 1001980800000 | 1088.86 |
| 1002067200000 | 1078.97 |
| 1002153600000 | 1096.1 |
| 1002240000000 | 1088.28 |
| 1002499200000 | 1091.41 |
| 1002585600000 | 1087.85 |
| 1002672000000 | 1101.54 |
| 1002758400000 | 1098.44 |
| 1002844800000 | 1110.57 |
| 1003104000000 | 1106.17 |
| 1003190400000 | 1127.74 |
| 1003276800000 | 1131.57 |
| 1003363200000 | 1122.47 |
| 1003449600000 | 1100.74 |
| 1003708800000 | 1105.17 |
| 1003795200000 | 1106.25 |
| 1003881600000 | 1107.89 |
| 1003968000000 | 1101.76 |
| 1004054400000 | 1115.38 |
| 1004313600000 | 1134.22 |
| 1004400000000 | 1117.12 |
| 1004486400000 | 1132.58 |
| 1004572800000 | 1136.7 |
| 1004659200000 | 1278.53 |
| 1004918400000 | 1284.6 |
| 1005004800000 | 1294.43 |
| 1005091200000 | 1286.58 |
| 1005177600000 | 1296.39 |
| 1005264000000 | 1295.65 |
| 1005523200000 | 1275.65 |
| 1005609600000 | 1288.91 |
| 1005696000000 | 1299.75 |
| 1005782400000 | 1295.13 |
| 1005868800000 | 1295.8 |
| 1006128000000 | 1318.77 |
| 1006214400000 | 1312.19 |
| 1006300800000 | 1302.47 |
| 1006387200000 | 1319.71 |
| 1006473600000 | 1319.84 |
| 1006732800000 | 1333.87 |
| 1006819200000 | 1331.82 |
| 1006905600000 | 1331.16 |
| 1006992000000 | 1326.48 |
| 1007078400000 | 1345.67 |
| 1007337600000 | 1335.61 |
| 1007424000000 | 1352.07 |
| 1007510400000 | 1364.65 |
| 1007596800000 | 1377.66 |
| 1007683200000 | 1361.11 |
| 1007942400000 | 1348 |
| 1008028800000 | 1362.5 |
| 1008115200000 | 1366.14 |
| 1008201600000 | 1338.52 |
| 1008288000000 | 1348.97 |
| 1008547200000 | 1369.75 |
| 1008633600000 | 1358.68 |
| 1008720000000 | 1347.12 |
| 1008806400000 | 1327.45 |
| 1008892800000 | 1322.43 |
| 1009152000000 | 1322.43 |
| 1009238400000 | 1305.31 |
| 1009324800000 | 1311.12 |
| 1009411200000 | 1321.85 |
| 1009497600000 | 1315.17 |
| 1009756800000 | 1318.15 |
| 1009929600000 | 1354.3 |
| 1010016000000 | 1361.31 |
| 1010102400000 | 1354.46 |
| 1010361600000 | 1339.5 |
| 1010448000000 | 1344.06 |
| 1010534400000 | 1326.93 |
| 1010620800000 | 1313.1 |
| 1010707200000 | 1318.08 |
| 1010966400000 | 1314.84 |
| 1011052800000 | 1310.98 |
| 1011139200000 | 1298.49 |
| 1011225600000 | 1316.46 |
| 1011312000000 | 1320.94 |
| 1011571200000 | 1316.03 |
| 1011657600000 | 1328.79 |
| 1011744000000 | 1323.36 |
| 1011830400000 | 1341.15 |
| 1011916800000 | 1318.22 |
| 1012176000000 | 1324.38 |
| 1012262400000 | 1327.77 |
| 1012348800000 | 1315.88 |
| 1012435200000 | 1324.89 |
| 1012521600000 | 1323.37 |
| 1012780800000 | 1334.83 |
| 1012867200000 | 1313.61 |
| 1012953600000 | 1302.5 |
| 1013040000000 | 1311.32 |
| 1013126400000 | 1311.4 |
| 1013385600000 | 1319.07 |
| 1013472000000 | 1321.31 |
| 1013558400000 | 1318.75 |
| 1013644800000 | 1341.62 |
| 1013731200000 | 1340.86 |
| 1013990400000 | 1338.3 |
| 1014076800000 | 1342.38 |
| 1014163200000 | 1332.05 |
| 1014249600000 | 1332.41 |
| 1014336000000 | 1342.29 |
| 1014595200000 | 1340.8 |
| 1014681600000 | 1339.12 |
| 1014768000000 | 1351.86 |
| 1014854400000 | 1359.01 |
| 1014940800000 | 1368.55 |
| 1015200000000 | 1388.48 |
| 1015286400000 | 1387.94 |
| 1015372800000 | 1402.14 |
| 1015459200000 | 1419.98 |
| 1015545600000 | 1416.79 |
| 1015804800000 | 1426.47 |
| 1015891200000 | 1416.72 |
| 1015977600000 | 1409.19 |
| 1016064000000 | 1431.66 |
| 1016150400000 | 1440.15 |
| 1016409600000 | 1452.16 |
| 1016496000000 | 1461.79 |
| 1016582400000 | 1460.75 |
| 1016668800000 | 1453.4 |
| 1016755200000 | 1447.92 |
| 1017014400000 | 1432.93 |
| 1017100800000 | 1437.78 |
| 1017187200000 | 1432.11 |
| 1017273600000 | 1441.16 |
| 1017360000000 | 1442.57 |
| 1017619200000 | 1457.05 |
| 1017705600000 | 1449.2 |
| 1017792000000 | 1452.99 |
| 1017878400000 | 1442.97 |
| 1017964800000 | 1458.05 |
| 1018224000000 | 1429.14 |
| 1018310400000 | 1445.75 |
| 1018396800000 | 1457.71 |
| 1018483200000 | 1447.46 |
| 1018569600000 | 1447.06 |
| 1018828800000 | 1458.35 |
| 1018915200000 | 1481.39 |
| 1019001600000 | 1491.61 |
| 1019088000000 | 1490.7 |
| 1019174400000 | 1527.52 |
| 1019433600000 | 1515.9 |
| 1019520000000 | 1517.65 |
| 1019606400000 | 1532.51 |
| 1019692800000 | 1544.21 |
| 1019779200000 | 1556.8 |
| 1020038400000 | 1565.24 |
| 1020124800000 | 1565.53 |
| 1020211200000 | 1574.4 |
| 1020297600000 | 1550.51 |
| 1020384000000 | 1579.02 |
| 1020643200000 | 1573.91 |
| 1020729600000 | 1568.72 |
| 1020816000000 | 1560.99 |
| 1020902400000 | 1577.58 |
| 1020988800000 | 1576.68 |
| 1021248000000 | 1580.97 |
| 1021334400000 | 1587.94 |
| 1021420800000 | 1594.76 |
| 1021507200000 | 1599.19 |
| 1021593600000 | 1612.36 |
| 1021852800000 | 1609.74 |
| 1021939200000 | 1610.42 |
| 1022025600000 | 1626.82 |
| 1022112000000 | 1626.88 |
| 1022198400000 | 1635.77 |
| 1022457600000 | 1638.65 |
| 1022544000000 | 1657.75 |
| 1022630400000 | 1654.97 |
| 1022716800000 | 1648.15 |
| 1022803200000 | 1635.41 |
| 1023062400000 | 1646.4 |
| 1023148800000 | 1631.12 |
| 1023235200000 | 1616.62 |
| 1023321600000 | 1629.37 |
| 1023408000000 | 1619.15 |
| 1023667200000 | 1619.78 |
| 1023753600000 | 1636.81 |
| 1023840000000 | 1621.93 |
| 1023926400000 | 1615.63 |
| 1024012800000 | 1589.78 |
| 1024272000000 | 1594.93 |
| 1024358400000 | 1599.3 |
| 1024444800000 | 1597.58 |
| 1024531200000 | 1596.57 |
| 1024617600000 | 1588.19 |
| 1024876800000 | 1567.46 |
| 1024963200000 | 1594.61 |
| 1025049600000 | 1582.1 |
| 1025136000000 | 1586.4 |
| 1025222400000 | 1627.04 |
| 1025481600000 | 1629.93 |
| 1025568000000 | 1598.9 |
| 1025654400000 | 1592.44 |
| 1025740800000 | 1595.37 |
| 1025827200000 | 1617.89 |
| 1026086400000 | 1647.83 |
| 1026172800000 | 1646.41 |
| 1026259200000 | 1614.61 |
| 1026345600000 | 1564.3 |
| 1026432000000 | 1583.12 |
| 1026691200000 | 1580.21 |
| 1026777600000 | 1567.99 |
| 1026864000000 | 1576.21 |
| 1026950400000 | 1583.49 |
| 1027036800000 | 1558.97 |
| 1027296000000 | 1524.97 |
| 1027382400000 | 1480.42 |
| 1027468800000 | 1466.49 |
| 1027555200000 | 1486.76 |
| 1027641600000 | 1457.94 |
| 1027900800000 | 1484.38 |
| 1027987200000 | 1487.27 |
| 1028073600000 | 1485.32 |
| 1028160000000 | 1474.9 |
| 1028246400000 | 1468.84 |
| 1028505600000 | 1434.28 |
| 1028592000000 | 1415.42 |
| 1028678400000 | 1416.78 |
| 1028764800000 | 1429.92 |
| 1028851200000 | 1439.75 |
| 1029110400000 | 1440.8 |
| 1029196800000 | 1445.03 |
| 1029283200000 | 1427.05 |
| 1029369600000 | 1428.87 |
| 1029456000000 | 1445.53 |
| 1029715200000 | 1450.72 |
| 1029801600000 | 1440.39 |
| 1029888000000 | 1450.28 |
| 1029974400000 | 1452.09 |
| 1030060800000 | 1452.48 |
| 1030320000000 | 1459.27 |
| 1030406400000 | 1478.09 |
| 1030492800000 | 1448.46 |
| 1030579200000 | 1444.37 |
| 1030665600000 | 1438.56 |
| 1030924800000 | 1436.06 |
| 1031011200000 | 1425.91 |
| 1031097600000 | 1422.31 |
| 1031184000000 | 1404.45 |
| 1031270400000 | 1408.44 |
| 1031529600000 | 1398.12 |
| 1031616000000 | 1405.99 |
| 1031702400000 | 1417.31 |
| 1031788800000 | 1414.81 |
| 1031875200000 | 1387.9 |
| 1032134400000 | 1377.53 |
| 1032220800000 | 1374.9 |
| 1032307200000 | 1367.33 |
| 1032393600000 | 1375.74 |
| 1032480000000 | 1359.68 |
| 1032739200000 | 1330.99 |
| 1032825600000 | 1295.16 |
| 1032912000000 | 1280.06 |
| 1032998400000 | 1296.29 |
| 1033084800000 | 1300.31 |
| 1033344000000 | 1290.12 |
| 1033430400000 | 1299.64 |
| 1033516800000 | 1321.35 |
| 1033603200000 | 1322.17 |
| 1033689600000 | 1304.77 |
| 1033948800000 | 1302.31 |
| 1034035200000 | 1294.35 |
| 1034121600000 | 1307.13 |
| 1034208000000 | 1310.07 |
| 1034294400000 | 1332.46 |
| 1034553600000 | 1333.17 |
| 1034640000000 | 1348.78 |
| 1034726400000 | 1355.68 |
| 1034812800000 | 1364.19 |
| 1034899200000 | 1359.83 |
| 1035158400000 | 1361.55 |
| 1035244800000 | 1366.06 |
| 1035331200000 | 1352.82 |
| 1035417600000 | 1367.59 |
| 1035504000000 | 1371.82 |
| 1035763200000 | 1385.73 |
| 1035849600000 | 1367.94 |
| 1035936000000 | 1379.32 |
| 1036022400000 | 1398.89 |
| 1036108800000 | 1407.37 |
| 1036368000000 | 1437.69 |
| 1036454400000 | 1435.01 |
| 1036540800000 | 1424.05 |
| 1036627200000 | 1421.69 |
| 1036713600000 | 1425.84 |
| 1036972800000 | 1418.11 |
| 1037059200000 | 1434.18 |
| 1037145600000 | 1437.86 |
| 1037232000000 | 1451.69 |
| 1037318400000 | 1450.65 |
| 1037577600000 | 1460.91 |
| 1037664000000 | 1465.13 |
| 1037750400000 | 1447.61 |
| 1037836800000 | 1463.62 |
| 1037923200000 | 1465.86 |
| 1038182400000 | 1465.03 |
| 1038268800000 | 1453.67 |
| 1038355200000 | 1474.97 |
| 1038441600000 | 1483.55 |
| 1038528000000 | 1491.82 |
| 1038787200000 | 1505.69 |
| 1038873600000 | 1487.51 |
| 1038960000000 | 1495.51 |
| 1039046400000 | 1495.85 |
| 1039132800000 | 1509.46 |
| 1039392000000 | 1508.81 |
| 1039478400000 | 1498.67 |
| 1039564800000 | 1498.87 |
| 1039651200000 | 1505.32 |
| 1039737600000 | 1492.35 |
| 1039996800000 | 1511.38 |
| 1040083200000 | 1514.01 |
| 1040169600000 | 1498.17 |
| 1040256000000 | 1500.82 |
| 1040342400000 | 1502.07 |
| 1040601600000 | 1489.07 |
| 1040688000000 | 1495.61 |
| 1040774400000 | 1498.15 |
| 1040860800000 | 1506.64 |
| 1040947200000 | 1486.49 |
| 1041206400000 | 1482.25 |
| 1041292800000 | 1483.31 |
| 1041465600000 | 1503.42 |
| 1041552000000 | 1529.88 |
| 1041811200000 | 1537.88 |
| 1041897600000 | 1510.15 |
| 1041984000000 | 1515.4 |
| 1042070400000 | 1522.96 |
| 1042156800000 | 1531 |
| 1042416000000 | 1530.97 |
| 1042502400000 | 1538.24 |
| 1042588800000 | 1538.6 |
| 1042675200000 | 1568.69 |
| 1042761600000 | 1564.44 |
| 1043020800000 | 1567.61 |
| 1043107200000 | 1568.75 |
| 1043193600000 | 1575.5 |
| 1043280000000 | 1591.5 |
| 1043366400000 | 1596.4 |
| 1043625600000 | 1553.97 |
| 1043712000000 | 1541.32 |
| 1043798400000 | 1533.87 |
| 1043884800000 | 1533.3 |
| 1043971200000 | 1523.46 |
| 1044230400000 | 1547.82 |
| 1044316800000 | 1548.14 |
| 1044403200000 | 1548.17 |
| 1044489600000 | 1550.34 |
| 1044576000000 | 1540.12 |
| 1044835200000 | 1519.28 |
| 1044921600000 | 1531.16 |
| 1045008000000 | 1526.76 |
| 1045094400000 | 1544.9 |
| 1045180800000 | 1546.76 |
| 1045440000000 | 1552.19 |
| 1045526400000 | 1556.9 |
| 1045612800000 | 1552.01 |
| 1045699200000 | 1553.76 |
| 1045785600000 | 1550.8 |
| 1046044800000 | 1551.63 |
| 1046131200000 | 1519.61 |
| 1046217600000 | 1522.14 |
| 1046304000000 | 1537.51 |
| 1046390400000 | 1561.14 |
| 1046649600000 | 1572.93 |
| 1046736000000 | 1553.92 |
| 1046822400000 | 1577.46 |
| 1046908800000 | 1569.28 |
| 1046995200000 | 1557.52 |
| 1047254400000 | 1544.74 |
| 1047340800000 | 1535.09 |
| 1047427200000 | 1519.11 |
| 1047513600000 | 1511.55 |
| 1047600000000 | 1542.74 |
| 1047859200000 | 1532.46 |
| 1047945600000 | 1546.54 |
| 1048032000000 | 1554.26 |
| 1048118400000 | 1556.16 |
| 1048204800000 | 1577.24 |
| 1048464000000 | 1555.29 |
| 1048550400000 | 1561.07 |
| 1048636800000 | 1567.53 |
| 1048723200000 | 1563.89 |
| 1048809600000 | 1581.77 |
| 1049068800000 | 1577.23 |
| 1049155200000 | 1589.86 |
| 1049241600000 | 1606.16 |
| 1049328000000 | 1608.15 |
| 1049414400000 | 1606.51 |
| 1049673600000 | 1622.41 |
| 1049760000000 | 1629.08 |
| 1049846400000 | 1650.08 |
| 1049932800000 | 1647.86 |
| 1050019200000 | 1648.31 |
| 1050278400000 | 1663.6 |
| 1050364800000 | 1666.08 |
| 1050451200000 | 1674.59 |
| 1050537600000 | 1674.98 |
| 1050624000000 | 1674.29 |
| 1050883200000 | 1674.06 |
| 1050969600000 | 1686.32 |
| 1051056000000 | 1699.31 |
| 1051142400000 | 1688.79 |
| 1051228800000 | 1680.86 |
| 1051488000000 | 1695.21 |
| 1051574400000 | 1697.68 |
| 1051660800000 | 1712.12 |
| 1051747200000 | 1720.78 |
| 1051833600000 | 1720.14 |
| 1052092800000 | 1741.82 |
| 1052179200000 | 1780.13 |
| 1052265600000 | 1774.56 |
| 1052352000000 | 1781.65 |
| 1052438400000 | 1785.45 |
| 1052697600000 | 1800.21 |
| 1052784000000 | 1791.43 |
| 1052870400000 | 1785.28 |
| 1052956800000 | 1776.69 |
| 1053043200000 | 1809.38 |
| 1053302400000 | 1793.82 |
| 1053388800000 | 1811.65 |
| 1053475200000 | 1793.78 |
| 1053561600000 | 1821.6 |
| 1053648000000 | 1851.85 |
| 1053907200000 | 1857.01 |
| 1053993600000 | 1862.17 |
| 1054080000000 | 1866.45 |
| 1054166400000 | 1890.67 |
| 1054252800000 | 1872.04 |
| 1054512000000 | 1900.79 |
| 1054598400000 | 1899.06 |
| 1054684800000 | 1924.81 |
| 1054771200000 | 1949.9 |
| 1054857600000 | 1943.28 |
| 1055116800000 | 1946.91 |
| 1055203200000 | 1942.11 |
| 1055289600000 | 1969.45 |
| 1055376000000 | 1963.82 |
| 1055462400000 | 1979.22 |
| 1055721600000 | 1988.86 |
| 1055808000000 | 1981.42 |
| 1055894400000 | 1966.55 |
| 1055980800000 | 1961.31 |
| 1056067200000 | 1958.44 |
| 1056326400000 | 1935.35 |
| 1056412800000 | 1912.7 |
| 1056499200000 | 1947.95 |
| 1056585600000 | 1918.3 |
| 1056672000000 | 1903.82 |
| 1056931200000 | 1898.93 |
| 1057017600000 | 1913.46 |
| 1057104000000 | 1922.94 |
| 1057190400000 | 1907.07 |
| 1057276800000 | 1920.37 |
| 1057536000000 | 1929.01 |
| 1057622400000 | 1927.27 |
| 1057708800000 | 1935.25 |
| 1057795200000 | 1938.09 |
| 1057881600000 | 1941.01 |
| 1058140800000 | 1952.4 |
| 1058227200000 | 1940.42 |
| 1058313600000 | 1947.9 |
| 1058400000000 | 1953.17 |
| 1058486400000 | 1948.4 |
| 1058745600000 | 1952.82 |
| 1058832000000 | 1955.3 |
| 1058918400000 | 1984.24 |
| 1059004800000 | 2000.56 |
| 1059091200000 | 1979.83 |
| 1059350400000 | 2003.89 |
| 1059436800000 | 1982.2 |
| 1059523200000 | 1971.03 |
| 1059609600000 | 1960.21 |
| 1059696000000 | 1960.24 |
| 1059955200000 | 1974.63 |
| 1060041600000 | 1976.66 |
| 1060128000000 | 1964.81 |
| 1060214400000 | 1967.69 |
| 1060300800000 | 1957.16 |
| 1060560000000 | 1971.22 |
| 1060646400000 | 1966.48 |
| 1060732800000 | 1972.49 |
| 1060819200000 | 1970.42 |
| 1060905600000 | 1971.03 |
| 1061164800000 | 1959.9 |
| 1061251200000 | 1961.63 |
| 1061337600000 | 1963.54 |
| 1061424000000 | 1935.43 |
| 1061510400000 | 1934.41 |
| 1061769600000 | 1933.05 |
| 1061856000000 | 1923.68 |
| 1061942400000 | 1921.61 |
| 1062028800000 | 1932.88 |
| 1062115200000 | 1949.79 |
| 1062374400000 | 1965.67 |
| 1062460800000 | 1952.45 |
| 1062547200000 | 1987.32 |
| 1062633600000 | 1991.67 |
| 1062720000000 | 2023.43 |
| 1062979200000 | 2030.32 |
| 1063065600000 | 2044.32 |
| 1063152000000 | 2015.97 |
| 1063238400000 | 2015.75 |
| 1063324800000 | 2037.48 |
| 1063584000000 | 2041.08 |
| 1063670400000 | 2025.57 |
| 1063756800000 | 2060.6 |
| 1063843200000 | 2054.93 |
| 1063929600000 | 2066.82 |
| 1064188800000 | 2044.92 |
| 1064275200000 | 2042.79 |
| 1064361600000 | 2051.38 |
| 1064448000000 | 2044.76 |
| 1064534400000 | 2027.14 |
| 1064793600000 | 2040.37 |
| 1064880000000 | 2035.21 |
| 1064966400000 | 2047.7 |
| 1065052800000 | 2055.03 |
| 1065139200000 | 2054.84 |
| 1065398400000 | 2078.64 |
| 1065484800000 | 2091.18 |
| 1065571200000 | 2101.32 |
| 1065657600000 | 2092.56 |
| 1065744000000 | 2111.95 |
| 1066003200000 | 2105.15 |
| 1066089600000 | 2106.26 |
| 1066176000000 | 2104.21 |
| 1066262400000 | 2102.18 |
| 1066348800000 | 2091.28 |
| 1066608000000 | 2105.22 |
| 1066694400000 | 2104.91 |
| 1066780800000 | 2113.7 |
| 1066867200000 | 2094.93 |
| 1066953600000 | 2106.11 |
| 1067212800000 | 2099.93 |
| 1067299200000 | 2096.8 |
| 1067385600000 | 2105.15 |
| 1067472000000 | 2111.54 |
| 1067558400000 | 2107.7 |
| 1067817600000 | 2103.27 |
| 1067904000000 | 2119.99 |
| 1067990400000 | 2114.82 |
| 1068076800000 | 2107.99 |
| 1068163200000 | 2132.64 |
| 1068422400000 | 2132.56 |
| 1068508800000 | 2132.98 |
| 1068595200000 | 2166.15 |
| 1068681600000 | 2182.06 |
| 1068768000000 | 2204.72 |
| 1069027200000 | 2174.11 |
| 1069113600000 | 2192.22 |
| 1069200000000 | 2192.17 |
| 1069286400000 | 2180.94 |
| 1069372800000 | 2192.48 |
| 1069632000000 | 2191.35 |
| 1069718400000 | 2201.4 |
| 1069804800000 | 2215.87 |
| 1069891200000 | 2218.74 |
| 1069977600000 | 2230.63 |
| 1070236800000 | 2250.34 |
| 1070323200000 | 2275.57 |
| 1070409600000 | 2279 |
| 1070496000000 | 2266.01 |
| 1070582400000 | 2283.94 |
| 1070841600000 | 2298.33 |
| 1070928000000 | 2304.84 |
| 1071014400000 | 2305.81 |
| 1071100800000 | 2297.28 |
| 1071187200000 | 2315.21 |
| 1071446400000 | 2326.7 |
| 1071532800000 | 2334.22 |
| 1071619200000 | 2354.27 |
| 1071705600000 | 2358.59 |
| 1071792000000 | 2368.38 |
| 1072051200000 | 2388.49 |
| 1072137600000 | 2391.46 |
| 1072224000000 | 2398.2 |
| 1072310400000 | 2396.37 |
| 1072396800000 | 2393.1 |
| 1072656000000 | 2405.18 |
| 1072742400000 | 2401.68 |
| 1072828800000 | 2417.59 |
| 1073001600000 | 2457.83 |
| 1073260800000 | 2487.25 |
| 1073347200000 | 2502.17 |
| 1073433600000 | 2493.91 |
| 1073520000000 | 2528.95 |
| 1073606400000 | 2551.79 |
| 1073865600000 | 2552.8 |
| 1073952000000 | 2557.24 |
| 1074038400000 | 2554.19 |
| 1074124800000 | 2548.52 |
| 1074211200000 | 2534.48 |
| 1074470400000 | 2547.84 |
| 1074556800000 | 2577.48 |
| 1074643200000 | 2581.1 |
| 1074729600000 | 2596.11 |
| 1074816000000 | 2591.72 |
| 1075075200000 | 2563.87 |
| 1075161600000 | 2580.87 |
| 1075248000000 | 2576.73 |
| 1075334400000 | 2521.31 |
| 1075420800000 | 2524.49 |
| 1075680000000 | 2544.91 |
| 1075766400000 | 2561.15 |
| 1075852800000 | 2550.91 |
| 1075939200000 | 2581.39 |
| 1076025600000 | 2615.4 |
| 1076284800000 | 2628.71 |
| 1076371200000 | 2640.23 |
| 1076457600000 | 2641.88 |
| 1076544000000 | 2697.61 |
| 1076630400000 | 2701.86 |
| 1076889600000 | 2707.69 |
| 1076976000000 | 2734.81 |
| 1077062400000 | 2753.59 |
| 1077148800000 | 2727.37 |
| 1077235200000 | 2688.18 |
| 1077494400000 | 2700.54 |
| 1077580800000 | 2704.02 |
| 1077667200000 | 2682.45 |
| 1077753600000 | 2655.47 |
| 1077840000000 | 2677.34 |
| 1078099200000 | 2691.71 |
| 1078185600000 | 2669.06 |
| 1078272000000 | 2628.81 |
| 1078358400000 | 2647.24 |
| 1078444800000 | 2713.15 |
| 1078704000000 | 2712.64 |
| 1078790400000 | 2701.86 |
| 1078876800000 | 2655.2 |
| 1078963200000 | 2603.72 |
| 1079049600000 | 2580.14 |
| 1079308800000 | 2489.26 |
| 1079395200000 | 2550.45 |
| 1079481600000 | 2553.87 |
| 1079568000000 | 2557.86 |
| 1079654400000 | 2557.02 |
| 1079913600000 | 2524.9 |
| 1080000000000 | 2515.49 |
| 1080086400000 | 2494.78 |
| 1080172800000 | 2527.92 |
| 1080259200000 | 2516.96 |
| 1080518400000 | 2551.66 |
| 1080604800000 | 2552.53 |
| 1080691200000 | 2585.27 |
| 1080777600000 | 2634.41 |
| 1080864000000 | 2622.45 |
| 1081123200000 | 2600.33 |
| 1081209600000 | 2604.28 |
| 1081296000000 | 2628.95 |
| 1081382400000 | 2636.97 |
| 1081468800000 | 2636.97 |
| 1081728000000 | 2629.57 |
| 1081814400000 | 2609.53 |
| 1081900800000 | 2588.21 |
| 1081987200000 | 2591.94 |
| 1082073600000 | 2629.28 |
| 1082332800000 | 2621.36 |
| 1082419200000 | 2611.99 |
| 1082505600000 | 2577.58 |
| 1082592000000 | 2584.7 |
| 1082678400000 | 2590.36 |
| 1082937600000 | 2606.68 |
| 1083024000000 | 2615.11 |
| 1083110400000 | 2574.52 |
| 1083196800000 | 2569.64 |
| 1083283200000 | 2572.77 |
| 1083542400000 | 2580.6 |
| 1083628800000 | 2615.64 |
| 1083715200000 | 2637.75 |
| 1083801600000 | 2597.41 |
| 1083888000000 | 2542.11 |
| 1084147200000 | 2462.6 |
| 1084233600000 | 2473.84 |
| 1084320000000 | 2477.4 |
| 1084406400000 | 2468.39 |
| 1084492800000 | 2455.9 |
| 1084752000000 | 2441.13 |
| 1084838400000 | 2455.65 |
| 1084924800000 | 2509.57 |
| 1085011200000 | 2473.56 |
| 1085097600000 | 2495.4 |
| 1085356800000 | 2502.41 |
| 1085443200000 | 2519.93 |
| 1085529600000 | 2541.87 |
| 1085616000000 | 2590.32 |
| 1085702400000 | 2580.27 |
| 1085961600000 | 2585.5 |
| 1086048000000 | 2560.69 |
| 1086134400000 | 2589.11 |
| 1086220800000 | 2581.12 |
| 1086307200000 | 2605.03 |
| 1086566400000 | 2639.19 |
| 1086652800000 | 2637.22 |
| 1086739200000 | 2592.14 |
| 1086825600000 | 2585.42 |
| 1086912000000 | 2560.52 |
| 1087171200000 | 2552.28 |
| 1087257600000 | 2556.2 |
| 1087344000000 | 2548.73 |
| 1087430400000 | 2556.3 |
| 1087516800000 | 2583.08 |
| 1087776000000 | 2585.82 |
| 1087862400000 | 2569.98 |
| 1087948800000 | 2586.38 |
| 1088035200000 | 2610.73 |
| 1088121600000 | 2602.74 |
| 1088380800000 | 2633.23 |
| 1088467200000 | 2612.66 |
| 1088553600000 | 2619.03 |
| 1088640000000 | 2634.19 |
| 1088726400000 | 2654.41 |
| 1088985600000 | 2646.49 |
| 1089072000000 | 2638.19 |
| 1089158400000 | 2660.11 |
| 1089244800000 | 2668.26 |
| 1089331200000 | 2659.97 |
| 1089590400000 | 2676.18 |
| 1089676800000 | 2666.1 |
| 1089763200000 | 2667.41 |
| 1089849600000 | 2661.14 |
| 1089936000000 | 2684.26 |
| 1090195200000 | 2666.7 |
| 1090281600000 | 2663.72 |
| 1090368000000 | 2644.38 |
| 1090454400000 | 2632.13 |
| 1090540800000 | 2585.45 |
| 1090800000000 | 2575.25 |
| 1090886400000 | 2569.78 |
| 1090972800000 | 2554.24 |
| 1091059200000 | 2587.6 |
| 1091145600000 | 2580.97 |
| 1091404800000 | 2562.67 |
| 1091491200000 | 2573.66 |
| 1091577600000 | 2546.5 |
| 1091664000000 | 2549.13 |
| 1091750400000 | 2552.85 |
| 1092009600000 | 2548.91 |
| 1092096000000 | 2570.95 |
| 1092182400000 | 2541.36 |
| 1092268800000 | 2551.15 |
| 1092355200000 | 2569.14 |
| 1092614400000 | 2567.27 |
| 1092700800000 | 2593.76 |
| 1092787200000 | 2585.07 |
| 1092873600000 | 2607.9 |
| 1092960000000 | 2596.75 |
| 1093219200000 | 2599.5 |
| 1093305600000 | 2588.34 |
| 1093392000000 | 2582.24 |
| 1093478400000 | 2593.07 |
| 1093564800000 | 2586.48 |
| 1093824000000 | 2595.33 |
| 1093910400000 | 2613.64 |
| 1093996800000 | 2631.64 |
| 1094083200000 | 2634.26 |
| 1094169600000 | 2630.9 |
| 1094428800000 | 2655.86 |
| 1094515200000 | 2654.97 |
| 1094601600000 | 2669.86 |
| 1094688000000 | 2670.31 |
| 1094774400000 | 2709.57 |
| 1095033600000 | 2726.3 |
| 1095120000000 | 2725.62 |
| 1095206400000 | 2694.19 |
| 1095292800000 | 2701.96 |
| 1095379200000 | 2704.9 |
| 1095638400000 | 2698.32 |
| 1095724800000 | 2731.57 |
| 1095811200000 | 2713 |
| 1095897600000 | 2713.73 |
| 1095984000000 | 2727.24 |
| 1096243200000 | 2721.8 |
| 1096329600000 | 2738.93 |
| 1096416000000 | 2758.37 |
| 1096502400000 | 2774.84 |
| 1096588800000 | 2801.01 |
| 1096848000000 | 2785.98 |
| 1096934400000 | 2787.46 |
| 1097020800000 | 2793.09 |
| 1097107200000 | 2789.03 |
| 1097193600000 | 2819.24 |
| 1097452800000 | 2808.32 |
| 1097539200000 | 2791.99 |
| 1097625600000 | 2766.8 |
| 1097712000000 | 2772.7 |
| 1097798400000 | 2797.46 |
| 1098057600000 | 2800.23 |
| 1098144000000 | 2814.26 |
| 1098230400000 | 2822.85 |
| 1098316800000 | 2836.28 |
| 1098403200000 | 2848.94 |
| 1098662400000 | 2855.97 |
| 1098748800000 | 2868.92 |
| 1098835200000 | 2895.65 |
| 1098921600000 | 2906.28 |
| 1099008000000 | 2888.04 |
| 1099267200000 | 2893.61 |
| 1099353600000 | 2909.24 |
| 1099440000000 | 2941.65 |
| 1099526400000 | 2962.11 |
| 1099612800000 | 2987.4 |
| 1099872000000 | 3010.81 |
| 1099958400000 | 3005.82 |
| 1100044800000 | 3024.81 |
| 1100131200000 | 3034.09 |
| 1100217600000 | 3049.48 |
| 1100476800000 | 3016.47 |
| 1100563200000 | 3012.92 |
| 1100649600000 | 3049.5 |
| 1100736000000 | 3040.03 |
| 1100822400000 | 3065.91 |
| 1101081600000 | 3058.07 |
| 1101168000000 | 3074.57 |
| 1101254400000 | 3106.96 |
| 1101340800000 | 3147.79 |
| 1101427200000 | 3150.96 |
| 1101686400000 | 3144.24 |
| 1101772800000 | 3129.58 |
| 1101859200000 | 3154.97 |
| 1101945600000 | 3168.41 |
| 1102032000000 | 3200.22 |
| 1102291200000 | 3213.62 |
| 1102377600000 | 3203.4 |
| 1102464000000 | 3165.11 |
| 1102550400000 | 3155.92 |
| 1102636800000 | 3164.7 |
| 1102896000000 | 3208.75 |
| 1102982400000 | 3220.78 |
| 1103068800000 | 3252.5 |
| 1103155200000 | 3228.17 |
| 1103241600000 | 3218.31 |
| 1103500800000 | 3275.87 |
| 1103587200000 | 3267.23 |
| 1103673600000 | 3294.62 |
| 1103760000000 | 3323.22 |
| 1103846400000 | 3331.83 |
| 1104105600000 | 3349.61 |
| 1104192000000 | 3350.87 |
| 1104278400000 | 3356.51 |
| 1104364800000 | 3373.71 |
| 1104451200000 | 3364.43 |
| 1104710400000 | 3361.05 |
| 1104796800000 | 3341.57 |
| 1104883200000 | 3308.62 |
| 1104969600000 | 3282.58 |
| 1105056000000 | 3260.53 |
| 1105315200000 | 3279.22 |
| 1105401600000 | 3282.71 |
| 1105488000000 | 3323.52 |
| 1105574400000 | 3337.35 |
| 1105660800000 | 3321.11 |
| 1105920000000 | 3341.8 |
| 1106006400000 | 3331.34 |
| 1106092800000 | 3343.95 |
| 1106179200000 | 3306.1 |
| 1106265600000 | 3326.62 |
| 1106524800000 | 3329.57 |
| 1106611200000 | 3329.45 |
| 1106697600000 | 3373.6 |
| 1106784000000 | 3382.62 |
| 1106870400000 | 3393.76 |
| 1107129600000 | 3437.8 |
| 1107216000000 | 3463.08 |
| 1107302400000 | 3489.33 |
| 1107388800000 | 3479.19 |
| 1107475200000 | 3509.54 |
| 1107734400000 | 3480.82 |
| 1107820800000 | 3473.57 |
| 1107907200000 | 3480.27 |
| 1107993600000 | 3515.74 |
| 1108080000000 | 3540.42 |
| 1108339200000 | 3585.49 |
| 1108425600000 | 3592.88 |
| 1108512000000 | 3616.91 |
| 1108598400000 | 3668.52 |
| 1108684800000 | 3658.34 |
| 1108944000000 | 3622.84 |
| 1109030400000 | 3630.65 |
| 1109116800000 | 3639.61 |
| 1109203200000 | 3666.08 |
| 1109289600000 | 3671.21 |
| 1109548800000 | 3690.26 |
| 1109635200000 | 3690.11 |
| 1109721600000 | 3665.87 |
| 1109808000000 | 3651.28 |
| 1109894400000 | 3715.49 |
| 1110153600000 | 3710 |
| 1110240000000 | 3737.02 |
| 1110326400000 | 3725.76 |
| 1110412800000 | 3683.38 |
| 1110499200000 | 3698.99 |
| 1110758400000 | 3661.17 |
| 1110844800000 | 3661.59 |
| 1110931200000 | 3661.84 |
| 1111017600000 | 3658.61 |
| 1111104000000 | 3647.84 |
| 1111363200000 | 3625.63 |
| 1111449600000 | 3658.82 |
| 1111536000000 | 3593.16 |
| 1111622400000 | 3608.57 |
| 1111708800000 | 3608.57 |
| 1111968000000 | 3583.25 |
| 1112054400000 | 3598.9 |
| 1112140800000 | 3613.81 |
| 1112227200000 | 3623.62 |
| 1112313600000 | 3636.17 |
| 1112572800000 | 3591.68 |
| 1112659200000 | 3623.27 |
| 1112745600000 | 3634.05 |
| 1112832000000 | 3680.99 |
| 1112918400000 | 3660.52 |
| 1113177600000 | 3685.91 |
| 1113264000000 | 3647.57 |
| 1113350400000 | 3663.27 |
| 1113436800000 | 3629.2 |
| 1113523200000 | 3588.78 |
| 1113782400000 | 3559.59 |
| 1113868800000 | 3596.21 |
| 1113955200000 | 3610.68 |
| 1114041600000 | 3632.91 |
| 1114128000000 | 3638.62 |
| 1114387200000 | 3614.58 |
| 1114473600000 | 3610.15 |
| 1114560000000 | 3565.22 |
| 1114646400000 | 3526.37 |
| 1114732800000 | 3516.84 |
| 1114992000000 | 3549.76 |
| 1115078400000 | 3572.15 |
| 1115164800000 | 3595.74 |
| 1115251200000 | 3600.79 |
| 1115337600000 | 3590.11 |
| 1115596800000 | 3589.99 |
| 1115683200000 | 3593.5 |
| 1115769600000 | 3566.54 |
| 1115856000000 | 3586.7 |
| 1115942400000 | 3575.09 |
| 1116201600000 | 3575.02 |
| 1116288000000 | 3575.64 |
| 1116374400000 | 3619.44 |
| 1116460800000 | 3625.45 |
| 1116547200000 | 3615.22 |
| 1116806400000 | 3642.65 |
| 1116892800000 | 3656.54 |
| 1116979200000 | 3668.94 |
| 1117065600000 | 3689.45 |
| 1117152000000 | 3679.89 |
| 1117411200000 | 3697.94 |
| 1117497600000 | 3671.04 |
| 1117584000000 | 3683.51 |
| 1117670400000 | 3680.36 |
| 1117756800000 | 3672.36 |
| 1118016000000 | 3680.13 |
| 1118102400000 | 3721.4 |
| 1118188800000 | 3727.1 |
| 1118275200000 | 3692.76 |
| 1118361600000 | 3704.85 |
| 1118620800000 | 3694.85 |
| 1118707200000 | 3708.67 |
| 1118793600000 | 3688.72 |
| 1118880000000 | 3715.74 |
| 1118966400000 | 3783.5 |
| 1119225600000 | 3745.68 |
| 1119312000000 | 3775.98 |
| 1119398400000 | 3788.23 |
| 1119484800000 | 3776.57 |
| 1119571200000 | 3755.29 |
| 1119830400000 | 3743.51 |
| 1119916800000 | 3748.96 |
| 1120003200000 | 3763.18 |
| 1120089600000 | 3765.92 |
| 1120176000000 | 3753.3 |
| 1120435200000 | 3728.21 |
| 1120521600000 | 3732.77 |
| 1120608000000 | 3737.52 |
| 1120694400000 | 3693.1 |
| 1120780800000 | 3738.49 |
| 1121040000000 | 3822.57 |
| 1121126400000 | 3865.22 |
| 1121212800000 | 3845.98 |
| 1121299200000 | 3844.09 |
| 1121385600000 | 3814.14 |
| 1121644800000 | 3824.24 |
| 1121731200000 | 3813.06 |
| 1121817600000 | 3822.51 |
| 1121904000000 | 3850.35 |
| 1121990400000 | 3868.77 |
| 1122249600000 | 3840.91 |
| 1122336000000 | 3832.05 |
| 1122422400000 | 3835.46 |
| 1122508800000 | 3850.07 |
| 1122595200000 | 3854.82 |
| 1122854400000 | 3869.44 |
| 1122940800000 | 3878.95 |
| 1123027200000 | 3921.94 |
| 1123113600000 | 3954.27 |
| 1123200000000 | 3951.56 |
| 1123459200000 | 3986.75 |
| 1123545600000 | 3987.88 |
| 1123632000000 | 4029.42 |
| 1123718400000 | 4036.15 |
| 1123804800000 | 4016.38 |
| 1124064000000 | 4013.33 |
| 1124150400000 | 3988.7 |
| 1124236800000 | 3948.03 |
| 1124323200000 | 3890.69 |
| 1124409600000 | 3892.65 |
| 1124668800000 | 3937.36 |
| 1124755200000 | 3904.57 |
| 1124841600000 | 3915.17 |
| 1124928000000 | 3892.81 |
| 1125014400000 | 3889.11 |
| 1125273600000 | 3860.25 |
| 1125360000000 | 3847.64 |
| 1125446400000 | 3910.99 |
| 1125532800000 | 4018.04 |
| 1125619200000 | 4040.13 |
| 1125878400000 | 4037.31 |
| 1125964800000 | 4055.04 |
| 1126051200000 | 4094.07 |
| 1126137600000 | 4089.84 |
| 1126224000000 | 4106.5 |
| 1126483200000 | 4064.81 |
| 1126569600000 | 4046.87 |
| 1126656000000 | 4077.7 |
| 1126742400000 | 4071.39 |
| 1126828800000 | 4084.88 |
| 1127088000000 | 4076.04 |
| 1127174400000 | 4113.41 |
| 1127260800000 | 4109.19 |
| 1127347200000 | 4068.72 |
| 1127433600000 | 4053.62 |
| 1127692800000 | 4075.42 |
| 1127779200000 | 4056.43 |
| 1127865600000 | 4083.83 |
| 1127952000000 | 4082.07 |
| 1128038400000 | 4114.57 |
| 1128297600000 | 4072.71 |
| 1128384000000 | 4071.4 |
| 1128470400000 | 4076.29 |
| 1128556800000 | 4104.94 |
| 1128643200000 | 4085.26 |
| 1128902400000 | 4070.69 |
| 1128988800000 | 4075.83 |
| 1129075200000 | 4068.98 |
| 1129161600000 | 3963.38 |
| 1129248000000 | 4010.72 |
| 1129507200000 | 3988.18 |
| 1129593600000 | 3946.23 |
| 1129680000000 | 3883.82 |
| 1129766400000 | 3889.91 |
| 1129852800000 | 3884.83 |
| 1130112000000 | 3939.69 |
| 1130198400000 | 3982.38 |
| 1130284800000 | 3976.72 |
| 1130371200000 | 3956.58 |
| 1130457600000 | 3959.01 |
| 1130716800000 | 3965.31 |
| 1130803200000 | 3976.84 |
| 1130889600000 | 3991.57 |
| 1130976000000 | 3990 |
| 1131062400000 | 3914.12 |
| 1131321600000 | 3926.4 |
| 1131408000000 | 3899.27 |
| 1131494400000 | 3902.26 |
| 1131580800000 | 3908.01 |
| 1131667200000 | 3927.2 |
| 1131926400000 | 3929.19 |
| 1132012800000 | 3896.62 |
| 1132099200000 | 3870.96 |
| 1132185600000 | 3895.65 |
| 1132272000000 | 3901.58 |
| 1132531200000 | 3895.95 |
| 1132617600000 | 3888.42 |
| 1132704000000 | 3936.85 |
| 1132790400000 | 3924.62 |
| 1132876800000 | 3921.9 |
| 1133136000000 | 3928.43 |
| 1133222400000 | 3913.41 |
| 1133308800000 | 3899.08 |
| 1133395200000 | 3891.78 |
| 1133481600000 | 3887.08 |
| 1133740800000 | 3883.14 |
| 1133827200000 | 3892.39 |
| 1133913600000 | 3874.26 |
| 1134000000000 | 3903.39 |
| 1134086400000 | 3900.5 |
| 1134345600000 | 3948.57 |
| 1134432000000 | 3936.47 |
| 1134518400000 | 3971.79 |
| 1134604800000 | 3954.98 |
| 1134691200000 | 3981.86 |
| 1134950400000 | 3979.64 |
| 1135036800000 | 3955.86 |
| 1135123200000 | 3947.83 |
| 1135209600000 | 3959.75 |
| 1135296000000 | 3969.45 |
| 1135555200000 | 3969.45 |
| 1135641600000 | 3972.4 |
| 1135728000000 | 3986.54 |
| 1135814400000 | 3956.46 |
| 1135900800000 | 3940.52 |
| 1136160000000 | 3989.58 |
| 1136246400000 | 4069.1 |
| 1136332800000 | 4151.87 |
| 1136419200000 | 4153.3 |
| 1136505600000 | 4171.85 |
| 1136764800000 | 4157.33 |
| 1136851200000 | 4127.3 |
| 1136937600000 | 4154.13 |
| 1137024000000 | 4141.46 |
| 1137110400000 | 4132.6 |
| 1137369600000 | 4176.5 |
| 1137456000000 | 4132.97 |
| 1137542400000 | 4141.59 |
| 1137628800000 | 4202.39 |
| 1137715200000 | 4189.37 |
| 1137974400000 | 4236.53 |
| 1138060800000 | 4221 |
| 1138147200000 | 4261.87 |
| 1138233600000 | 4274.55 |
| 1138320000000 | 4277.02 |
| 1138579200000 | 4264.32 |
| 1138665600000 | 4298.15 |
| 1138752000000 | 4319.9 |
| 1138838400000 | 4292.3 |
| 1138924800000 | 4261.75 |
| 1139184000000 | 4261.06 |
| 1139270400000 | 4256.77 |
| 1139356800000 | 4271.71 |
| 1139443200000 | 4318.54 |
| 1139529600000 | 4299.09 |
| 1139788800000 | 4335.44 |
| 1139875200000 | 4325.04 |
| 1139961600000 | 4359.66 |
| 1140048000000 | 4404.14 |
| 1140134400000 | 4448.19 |
| 1140393600000 | 4496.86 |
| 1140480000000 | 4493.67 |
| 1140566400000 | 4491.67 |
| 1140652800000 | 4493.36 |
| 1140739200000 | 4481.17 |
| 1140998400000 | 4519.98 |
| 1141084800000 | 4515.14 |
| 1141171200000 | 4655.98 |
| 1141257600000 | 4614.47 |
| 1141344000000 | 4599.93 |
| 1141603200000 | 4583.74 |
| 1141689600000 | 4502.59 |
| 1141776000000 | 4477.18 |
| 1141862400000 | 4489.16 |
| 1141948800000 | 4498.2 |
| 1142208000000 | 4547.89 |
| 1142294400000 | 4591.51 |
| 1142380800000 | 4607.13 |
| 1142467200000 | 4691.94 |
| 1142553600000 | 4700.55 |
| 1142812800000 | 4720.31 |
| 1142899200000 | 4690.89 |
| 1142985600000 | 4704.5 |
| 1143072000000 | 4683.34 |
| 1143158400000 | 4701.99 |
| 1143417600000 | 4695.79 |
| 1143504000000 | 4703.71 |
| 1143590400000 | 4683.8 |
| 1143676800000 | 4757.21 |
| 1143763200000 | 4738.63 |
| 1144022400000 | 4774.25 |
| 1144108800000 | 4843.56 |
| 1144195200000 | 4867.86 |
| 1144281600000 | 4874.82 |
| 1144368000000 | 4813.72 |
| 1144627200000 | 4814.42 |
| 1144713600000 | 4781.53 |
| 1144800000000 | 4733.32 |
| 1144886400000 | 4746.13 |
| 1144972800000 | 4746.13 |
| 1145232000000 | 4821.51 |
| 1145318400000 | 4786.16 |
| 1145404800000 | 4858.89 |
| 1145491200000 | 4852.62 |
| 1145577600000 | 4922.18 |
| 1145836800000 | 4940.1 |
| 1145923200000 | 4978.56 |
| 1146009600000 | 4996.5 |
| 1146096000000 | 4999.74 |
| 1146182400000 | 5006.48 |
| 1146441600000 | 5015.22 |
| 1146528000000 | 5049.41 |
| 1146614400000 | 5020.48 |
| 1146700800000 | 5117.46 |
| 1146787200000 | 5187.94 |
| 1147046400000 | 5212.21 |
| 1147132800000 | 5232.75 |
| 1147219200000 | 5243.28 |
| 1147305600000 | 5234.18 |
| 1147392000000 | 5134.86 |
| 1147651200000 | 5027.43 |
| 1147737600000 | 5019.8 |
| 1147824000000 | 4884.65 |
| 1147910400000 | 4837.03 |
| 1147996800000 | 4799.59 |
| 1148256000000 | 4654.97 |
| 1148342400000 | 4759.73 |
| 1148428800000 | 4676.96 |
| 1148515200000 | 4768.44 |
| 1148601600000 | 4827.9 |
| 1148860800000 | 4877.95 |
| 1148947200000 | 4839.07 |
| 1149033600000 | 4844.16 |
| 1149120000000 | 4834.51 |
| 1149206400000 | 4896.63 |
| 1149465600000 | 4883.3 |
| 1149552000000 | 4755.79 |
| 1149638400000 | 4763.8 |
| 1149724800000 | 4619.84 |
| 1149811200000 | 4671.19 |
| 1150070400000 | 4605.08 |
| 1150156800000 | 4486.67 |
| 1150243200000 | 4519.8 |
| 1150329600000 | 4638.48 |
| 1150416000000 | 4630.37 |
| 1150675200000 | 4647.01 |
| 1150761600000 | 4658.66 |
| 1150848000000 | 4691.89 |
| 1150934400000 | 4690.19 |
| 1151020800000 | 4666.43 |
| 1151280000000 | 4702.4 |
| 1151366400000 | 4709 |
| 1151452800000 | 4674.63 |
| 1151539200000 | 4735.68 |
| 1151625600000 | 4876.72 |
| 1151884800000 | 4936.62 |
| 1151971200000 | 4940.58 |
| 1152057600000 | 4876.86 |
| 1152144000000 | 4919.77 |
| 1152230400000 | 4935.15 |
| 1152489600000 | 4920.75 |
| 1152576000000 | 4906.89 |
| 1152662400000 | 4904 |
| 1152748800000 | 4834.08 |
| 1152835200000 | 4785.7 |
| 1153094400000 | 4688.94 |
| 1153180800000 | 4683.99 |
| 1153267200000 | 4812.52 |
| 1153353600000 | 4844.41 |
| 1153440000000 | 4822.24 |
| 1153699200000 | 4880.99 |
| 1153785600000 | 4892.68 |
| 1153872000000 | 4899.95 |
| 1153958400000 | 4978.59 |
| 1154044800000 | 5040.96 |
| 1154304000000 | 5034.98 |
| 1154390400000 | 5008.19 |
| 1154476800000 | 5093.12 |
| 1154563200000 | 5052.48 |
| 1154649600000 | 5121.02 |
| 1154908800000 | 5094.04 |
| 1154995200000 | 5116.62 |
| 1155081600000 | 5150.54 |
| 1155168000000 | 5056.77 |
| 1155254400000 | 5050.57 |
| 1155513600000 | 5087.58 |
| 1155600000000 | 5117.01 |
| 1155686400000 | 5176.19 |
| 1155772800000 | 5194.14 |
| 1155859200000 | 5160.05 |
| 1156118400000 | 5202.81 |
| 1156204800000 | 5164.52 |
| 1156291200000 | 5146.94 |
| 1156377600000 | 5162.36 |
| 1156464000000 | 5129.04 |
| 1156723200000 | 5166.12 |
| 1156809600000 | 5160.4 |
| 1156896000000 | 5209.64 |
| 1156982400000 | 5186.69 |
| 1157068800000 | 5215.43 |
| 1157328000000 | 5271.76 |
| 1157414400000 | 5226.99 |
| 1157500800000 | 5188.87 |
| 1157587200000 | 5124.08 |
| 1157673600000 | 5131.14 |
| 1157932800000 | 5120.37 |
| 1158019200000 | 5162.87 |
| 1158105600000 | 5178.84 |
| 1158192000000 | 5234.43 |
| 1158278400000 | 5200.24 |
| 1158537600000 | 5268.4 |
| 1158624000000 | 5336.53 |
| 1158710400000 | 5442.57 |
| 1158796800000 | 5450.85 |
| 1158883200000 | 5458.74 |
| 1159142400000 | 5495.14 |
| 1159228800000 | 5508 |
| 1159315200000 | 5590.09 |
| 1159401600000 | 5593.34 |
| 1159488000000 | 5582.74 |
| 1159747200000 | 5576.65 |
| 1159833600000 | 5593.17 |
| 1159920000000 | 5587.81 |
| 1160006400000 | 5597.99 |
| 1160092800000 | 5530.34 |
| 1160352000000 | 5530.82 |
| 1160438400000 | 5524.83 |
| 1160524800000 | 5521.67 |
| 1160611200000 | 5551.2 |
| 1160697600000 | 5535.55 |
| 1160956800000 | 5558.37 |
| 1161043200000 | 5508.8 |
| 1161129600000 | 5582.31 |
| 1161216000000 | 5631.02 |
| 1161302400000 | 5650.58 |
| 1161561600000 | 5646.42 |
| 1161648000000 | 5656.46 |
| 1161734400000 | 5707.92 |
| 1161820800000 | 5726.48 |
| 1161907200000 | 5748.61 |
| 1162166400000 | 5723.22 |
| 1162252800000 | 5812.65 |
| 1162339200000 | 5848.3 |
| 1162425600000 | 5799.68 |
| 1162512000000 | 5793.09 |
| 1162771200000 | 5821.78 |
| 1162857600000 | 5871.32 |
| 1162944000000 | 5838.83 |
| 1163030400000 | 5873.83 |
| 1163116800000 | 5911.09 |
| 1163376000000 | 5983.37 |
| 1163462400000 | 6034.73 |
| 1163548800000 | 6064.08 |
| 1163635200000 | 6074.54 |
| 1163721600000 | 6103.9 |
| 1163980800000 | 6108.02 |
| 1164067200000 | 6133.34 |
| 1164153600000 | 6223.74 |
| 1164240000000 | 6190.88 |
| 1164326400000 | 6203.01 |
| 1164585600000 | 6133 |
| 1164672000000 | 6146.55 |
| 1164758400000 | 6240.27 |
| 1164844800000 | 6267.62 |
| 1164931200000 | 6267.5 |
| 1165190400000 | 6353.83 |
| 1165276800000 | 6389.1 |
| 1165363200000 | 6404.47 |
| 1165449600000 | 6434.17 |
| 1165536000000 | 6467.76 |
| 1165795200000 | 6576.75 |
| 1165881600000 | 6556.12 |
| 1165968000000 | 6573.32 |
| 1166054400000 | 6549.95 |
| 1166140800000 | 6562.43 |
| 1166400000000 | 6540.84 |
| 1166486400000 | 6548.8 |
| 1166572800000 | 6592.33 |
| 1166659200000 | 6559.7 |
| 1166745600000 | 6481.08 |
| 1167004800000 | 6481.08 |
| 1167091200000 | 6470.98 |
| 1167177600000 | 6488.15 |
| 1167264000000 | 6483.31 |
| 1167350400000 | 6458.96 |
| 1167696000000 | 6624.93 |
| 1167782400000 | 6616.28 |
| 1167868800000 | 6503.06 |
| 1167955200000 | 6462.42 |
| 1168214400000 | 6494.82 |
| 1168300800000 | 6524.93 |
| 1168387200000 | 6435.54 |
| 1168473600000 | 6463.74 |
| 1168560000000 | 6509.98 |
| 1168819200000 | 6596.75 |
| 1168905600000 | 6571.49 |
| 1168992000000 | 6589.46 |
| 1169078400000 | 6623.78 |
| 1169164800000 | 6698.33 |
| 1169424000000 | 6633.28 |
| 1169510400000 | 6647.74 |
| 1169596800000 | 6676.82 |
| 1169683200000 | 6652.9 |
| 1169769600000 | 6574.75 |
| 1170028800000 | 6652.88 |
| 1170115200000 | 6661.97 |
| 1170201600000 | 6713.56 |
| 1170288000000 | 6779.22 |
| 1170374400000 | 6792.48 |
| 1170633600000 | 6820.64 |
| 1170720000000 | 6896.69 |
| 1170806400000 | 6987.09 |
| 1170892800000 | 6959.34 |
| 1170979200000 | 6981.2 |
| 1171238400000 | 6930.8 |
| 1171324800000 | 7029.36 |
| 1171411200000 | 7174.73 |
| 1171497600000 | 7200.14 |
| 1171584000000 | 7184.95 |
| 1171843200000 | 7265.11 |
| 1171929600000 | 7252.7 |
| 1172016000000 | 7166 |
| 1172102400000 | 7158.61 |
| 1172188800000 | 7141.64 |
| 1172448000000 | 7216.19 |
| 1172534400000 | 6957.11 |
| 1172620800000 | 6889.56 |
| 1172707200000 | 6777.11 |
| 1172793600000 | 6823.68 |
| 1173052800000 | 6628.43 |
| 1173139200000 | 6661.9 |
| 1173225600000 | 6807.2 |
| 1173312000000 | 6952.94 |
| 1173398400000 | 6893.41 |
| 1173657600000 | 6883.58 |
| 1173744000000 | 6808.48 |
| 1173830400000 | 6647.55 |
| 1173916800000 | 6834.94 |
| 1174003200000 | 6920.88 |
| 1174262400000 | 7015.14 |
| 1174348800000 | 7082.71 |
| 1174435200000 | 7127.53 |
| 1174521600000 | 7206.08 |
| 1174608000000 | 7193.59 |
| 1174867200000 | 7179.92 |
| 1174953600000 | 7182.21 |
| 1175040000000 | 7212.72 |
| 1175126400000 | 7284.22 |
| 1175212800000 | 7311.16 |
| 1175472000000 | 7363.42 |
| 1175558400000 | 7464.32 |
| 1175644800000 | 7451.39 |
| 1175731200000 | 7502.16 |
| 1175817600000 | 7502.65 |
| 1176076800000 | 7464.06 |
| 1176163200000 | 7562.13 |
| 1176249600000 | 7599.99 |
| 1176336000000 | 7630.87 |
| 1176422400000 | 7681.87 |
| 1176681600000 | 7755.6 |
| 1176768000000 | 7741.44 |
| 1176854400000 | 7674.55 |
| 1176940800000 | 7630.64 |
| 1177027200000 | 7713.93 |
| 1177286400000 | 7671.84 |
| 1177372800000 | 7482.6 |
| 1177459200000 | 7553.74 |
| 1177545600000 | 7502.82 |
| 1177632000000 | 7458.36 |
| 1177891200000 | 7446.59 |
| 1177977600000 | 7418.76 |
| 1178064000000 | 7451.53 |
| 1178150400000 | 7338.66 |
| 1178236800000 | 7416.78 |
| 1178496000000 | 7457.52 |
| 1178582400000 | 7357.77 |
| 1178668800000 | 7378.7 |
| 1178755200000 | 7310.52 |
| 1178841600000 | 7336.63 |
| 1179100800000 | 7341.86 |
| 1179187200000 | 7386 |
| 1179273600000 | 7354.79 |
| 1179360000000 | 7390.48 |
| 1179446400000 | 7427.82 |
| 1179705600000 | 7372.7 |
| 1179792000000 | 7404.78 |
| 1179878400000 | 7447.95 |
| 1179964800000 | 7406.31 |
| 1180051200000 | 7419.63 |
| 1180310400000 | 7498.02 |
| 1180396800000 | 7567.48 |
| 1180483200000 | 7509.99 |
| 1180569600000 | 7590.51 |
| 1180656000000 | 7583.27 |
| 1180915200000 | 7567.79 |
| 1181001600000 | 7556.57 |
| 1181088000000 | 7325.49 |
| 1181174400000 | 7209.84 |
| 1181260800000 | 7228.88 |
| 1181520000000 | 7298.9 |
| 1181606400000 | 7250.3 |
| 1181692800000 | 7247.22 |
| 1181779200000 | 7335.3 |
| 1181865600000 | 7415.84 |
| 1182124800000 | 7384.75 |
| 1182211200000 | 7372.01 |
| 1182297600000 | 7387.83 |
| 1182384000000 | 7346.87 |
| 1182470400000 | 7340.36 |
| 1182729600000 | 7305.07 |
| 1182816000000 | 7243.3 |
| 1182902400000 | 7219.41 |
| 1182988800000 | 7302.54 |
| 1183075200000 | 7355.56 |
| 1183334400000 | 7473.23 |
| 1183420800000 | 7528 |
| 1183507200000 | 7614.49 |
| 1183593600000 | 7577.09 |
| 1183680000000 | 7650.08 |
| 1183939200000 | 7639.25 |
| 1184025600000 | 7610.26 |
| 1184112000000 | 7621.13 |
| 1184198400000 | 7730.04 |
| 1184284800000 | 7742.28 |
| 1184544000000 | 7720.22 |
| 1184630400000 | 7709.5 |
| 1184716800000 | 7629.7 |
| 1184803200000 | 7689.55 |
| 1184889600000 | 7675.44 |
| 1185148800000 | 7691.4 |
| 1185235200000 | 7605.75 |
| 1185321600000 | 7468.92 |
| 1185408000000 | 7293.23 |
| 1185494400000 | 7278.46 |
| 1185753600000 | 7334.95 |
| 1185840000000 | 7373.06 |
| 1185926400000 | 7287.33 |
| 1186012800000 | 7355.11 |
| 1186099200000 | 7312.52 |
| 1186358400000 | 7257.51 |
| 1186444800000 | 7291.49 |
| 1186531200000 | 7419.2 |
| 1186617600000 | 7240.9 |
| 1186704000000 | 7005.33 |
| 1186963200000 | 7059.99 |
| 1187049600000 | 6986.99 |
| 1187136000000 | 6919.19 |
| 1187222400000 | 6539.22 |
| 1187308800000 | 6654.79 |
| 1187568000000 | 6707.48 |
| 1187654400000 | 6687.36 |
| 1187740800000 | 6798.84 |
| 1187827200000 | 6816.6 |
| 1187913600000 | 6886 |
| 1188172800000 | 6885.97 |
| 1188259200000 | 6839.5 |
| 1188345600000 | 6885.9 |
| 1188432000000 | 6918.03 |
| 1188518400000 | 7052.98 |
| 1188777600000 | 7087.39 |
| 1188864000000 | 7114.66 |
| 1188950400000 | 6969.94 |
| 1189036800000 | 6969.76 |
| 1189123200000 | 6867.18 |
| 1189382400000 | 6795.19 |
| 1189468800000 | 6921.36 |
| 1189555200000 | 6897.38 |
| 1189641600000 | 6905.43 |
| 1189728000000 | 6751.99 |
| 1189987200000 | 6546.86 |
| 1190073600000 | 6667.36 |
| 1190160000000 | 6869.39 |
| 1190246400000 | 6943.94 |
| 1190332800000 | 6999.54 |
| 1190592000000 | 7078.7 |
| 1190678400000 | 7001.04 |
| 1190764800000 | 7075.82 |
| 1190851200000 | 7123.07 |
| 1190937600000 | 7153.77 |
| 1191196800000 | 7201.18 |
| 1191283200000 | 7183.09 |
| 1191369600000 | 7222.36 |
| 1191456000000 | 7257.66 |
| 1191542400000 | 7337.89 |
| 1191801600000 | 7292.54 |
| 1191888000000 | 7322.37 |
| 1191974400000 | 7424.2 |
| 1192060800000 | 7500.17 |
| 1192147200000 | 7443.82 |
| 1192406400000 | 7462.33 |
| 1192492800000 | 7367.25 |
| 1192579200000 | 7461.1 |
| 1192665600000 | 7472.94 |
| 1192752000000 | 7426.01 |
| 1193011200000 | 7270.36 |
| 1193097600000 | 7409.87 |
| 1193184000000 | 7375.14 |
| 1193270400000 | 7528.4 |
| 1193356800000 | 7600.63 |
| 1193616000000 | 7677.68 |
| 1193702400000 | 7708.63 |
| 1193788800000 | 7822.09 |
| 1193875200000 | 7781.58 |
| 1193961600000 | 7788.17 |
| 1194220800000 | 7727.04 |
| 1194307200000 | 7811.88 |
| 1194393600000 | 7826.73 |
| 1194480000000 | 7804.22 |
| 1194566400000 | 7688.26 |
| 1194825600000 | 7545.61 |
| 1194912000000 | 7533.38 |
| 1194998400000 | 7596.71 |
| 1195084800000 | 7473.66 |
| 1195171200000 | 7467.93 |
| 1195430400000 | 7291.57 |
| 1195516800000 | 7333.08 |
| 1195603200000 | 7160.17 |
| 1195689600000 | 7140.95 |
| 1195776000000 | 7212.5 |
| 1196035200000 | 7232.51 |
| 1196121600000 | 7197.09 |
| 1196208000000 | 7229.64 |
| 1196294400000 | 7254.25 |
| 1196380800000 | 7363.55 |
| 1196640000000 | 7360.38 |
| 1196726400000 | 7340.18 |
| 1196812800000 | 7379.51 |
| 1196899200000 | 7327.23 |
| 1196985600000 | 7383.4 |
| 1197244800000 | 7440.78 |
| 1197331200000 | 7445.55 |
| 1197417600000 | 7407.36 |
| 1197504000000 | 7191.35 |
| 1197590400000 | 7131.68 |
| 1197849600000 | 6980.19 |
| 1197936000000 | 6969.38 |
| 1198022400000 | 6806.33 |
| 1198108800000 | 6687.18 |
| 1198195200000 | 6707.73 |
| 1198454400000 | 6722.66 |
| 1198540800000 | 6721.03 |
| 1198627200000 | 6768.87 |
| 1198713600000 | 6706.58 |
| 1198800000000 | 6697.22 |
| 1199059200000 | 6658.96 |
| 1199232000000 | 6687.9 |
| 1199318400000 | 6539.24 |
| 1199404800000 | 6313.34 |
| 1199664000000 | 6132.84 |
| 1199750400000 | 6115.53 |
| 1199836800000 | 5982.33 |
| 1199923200000 | 5910.53 |
| 1200009600000 | 5968.26 |
| 1200268800000 | 6073.97 |
| 1200355200000 | 5846.32 |
| 1200441600000 | 5708.65 |
| 1200528000000 | 5726.29 |
| 1200614400000 | 5767.76 |
| 1200873600000 | 5395.17 |
| 1200960000000 | 5561.91 |
| 1201046400000 | 5392.56 |
| 1201132800000 | 5687.37 |
| 1201219200000 | 5736.51 |
| 1201478400000 | 5763.31 |
| 1201564800000 | 5950.31 |
| 1201651200000 | 5897.58 |
| 1201737600000 | 5921.11 |
| 1201824000000 | 6115.39 |
| 1202083200000 | 6226.72 |
| 1202169600000 | 5871.74 |
| 1202256000000 | 5944.75 |
| 1202342400000 | 5777.06 |
| 1202428800000 | 5811.99 |
| 1202688000000 | 5788.32 |
| 1202774400000 | 6007.88 |
| 1202860800000 | 6035.29 |
| 1202947200000 | 6092.74 |
| 1203033600000 | 6049.61 |
| 1203292800000 | 6138.12 |
| 1203379200000 | 6210.38 |
| 1203465600000 | 6104.59 |
| 1203552000000 | 6191.85 |
| 1203638400000 | 6140.33 |
| 1203897600000 | 6192.47 |
| 1203984000000 | 6279.23 |
| 1204070400000 | 6400.97 |
| 1204156800000 | 6316.64 |
| 1204243200000 | 6191.48 |
| 1204502400000 | 6107.47 |
| 1204588800000 | 6045.22 |
| 1204675200000 | 6203.25 |
| 1204761600000 | 6182.1 |
| 1204848000000 | 6111.27 |
| 1205107200000 | 6052.56 |
| 1205193600000 | 6117.69 |
| 1205280000000 | 6303.28 |
| 1205366400000 | 6248.19 |
| 1205452800000 | 6272.09 |
| 1205712000000 | 6217.65 |
| 1205798400000 | 6332.17 |
| 1205884800000 | 6232.4 |
| 1205971200000 | 6153.81 |
| 1206057600000 | 6153.81 |
| 1206316800000 | 6145.02 |
| 1206403200000 | 6356.84 |
| 1206489600000 | 6499.93 |
| 1206576000000 | 6635.75 |
| 1206662400000 | 6626.73 |
| 1206921600000 | 6657.12 |
| 1207008000000 | 6696.82 |
| 1207094400000 | 6698.25 |
| 1207180800000 | 6656.42 |
| 1207267200000 | 6720.24 |
| 1207526400000 | 6727.11 |
| 1207612800000 | 6638.54 |
| 1207699200000 | 6590.47 |
| 1207785600000 | 6497.52 |
| 1207872000000 | 6453.51 |
| 1208131200000 | 6407.95 |
| 1208217600000 | 6431.7 |
| 1208304000000 | 6616.97 |
| 1208390400000 | 6562.76 |
| 1208476800000 | 6614.05 |
| 1208736000000 | 6658.38 |
| 1208822400000 | 6665.98 |
| 1208908800000 | 6653.4 |
| 1208995200000 | 6540.7 |
| 1209081600000 | 6551.4 |
| 1209340800000 | 6562.52 |
| 1209427200000 | 6471.85 |
| 1209513600000 | 6562.79 |
| 1209600000000 | 6512.84 |
| 1209686400000 | 6572.36 |
| 1209945600000 | 6615.76 |
| 1210032000000 | 6647.02 |
| 1210118400000 | 6581.95 |
| 1210204800000 | 6615.01 |
| 1210291200000 | 6549.82 |
| 1210550400000 | 6618.83 |
| 1210636800000 | 6614.29 |
| 1210723200000 | 6652.99 |
| 1210809600000 | 6679.72 |
| 1210896000000 | 6692.78 |
| 1211155200000 | 6736.51 |
| 1211241600000 | 6676.35 |
| 1211328000000 | 6712.61 |
| 1211414400000 | 6690.45 |
| 1211500800000 | 6569.9 |
| 1211760000000 | 6582.7 |
| 1211846400000 | 6514.55 |
| 1211932800000 | 6463.37 |
| 1212019200000 | 6424.28 |
| 1212105600000 | 6424.82 |
| 1212364800000 | 6321.9 |
| 1212451200000 | 6381.9 |
| 1212537600000 | 6375.59 |
| 1212624000000 | 6414.24 |
| 1212710400000 | 6384.6 |
| 1212969600000 | 6268.91 |
| 1213056000000 | 6064.6 |
| 1213142400000 | 6043.38 |
| 1213228800000 | 6066.87 |
| 1213315200000 | 6048.3 |
| 1213574400000 | 6062.16 |
| 1213660800000 | 6175.54 |
| 1213747200000 | 6084.16 |
| 1213833600000 | 6035.29 |
| 1213920000000 | 5997.32 |
| 1214179200000 | 5908.28 |
| 1214265600000 | 5879.12 |
| 1214352000000 | 5930.67 |
| 1214438400000 | 5886.04 |
| 1214524800000 | 5885.86 |
| 1214784000000 | 5877.23 |
| 1214870400000 | 5720.78 |
| 1214956800000 | 5709.95 |
| 1215043200000 | 5598.36 |
| 1215129600000 | 5509.23 |
| 1215388800000 | 5593.96 |
| 1215475200000 | 5522.9 |
| 1215561600000 | 5605 |
| 1215648000000 | 5553.52 |
| 1215734400000 | 5432.81 |
| 1215993600000 | 5440.38 |
| 1216080000000 | 5315.42 |
| 1216166400000 | 5320.18 |
| 1216252800000 | 5482.61 |
| 1216339200000 | 5510.05 |
| 1216598400000 | 5579.88 |
| 1216684800000 | 5569.51 |
| 1216771200000 | 5667.13 |
| 1216857600000 | 5504.23 |
| 1216944000000 | 5492.61 |
| 1217203200000 | 5461.6 |
| 1217289600000 | 5427.76 |
| 1217376000000 | 5489.33 |
| 1217462400000 | 5443.55 |
| 1217548800000 | 5380.86 |
| 1217808000000 | 5349.1 |
| 1217894400000 | 5420.22 |
| 1217980800000 | 5476.55 |
| 1218067200000 | 5490.66 |
| 1218153600000 | 5410.13 |
| 1218412800000 | 5463.26 |
| 1218499200000 | 5421.01 |
| 1218585600000 | 5299.1 |
| 1218672000000 | 5293.14 |
| 1218758400000 | 5282.63 |
| 1219017600000 | 5288.33 |
| 1219104000000 | 5131.89 |
| 1219190400000 | 5150.74 |
| 1219276800000 | 5156.39 |
| 1219363200000 | 5225.63 |
| 1219622400000 | 5163.66 |
| 1219708800000 | 5179.8 |
| 1219795200000 | 5180.24 |
| 1219881600000 | 5251.69 |
| 1219968000000 | 5290.25 |
| 1220227200000 | 5231.95 |
| 1220313600000 | 5279.33 |
| 1220400000000 | 5127.81 |
| 1220486400000 | 4983.83 |
| 1220572800000 | 4847.59 |
| 1220832000000 | 4936.84 |
| 1220918400000 | 4848.63 |
| 1221004800000 | 4756.67 |
| 1221091200000 | 4657.5 |
| 1221177600000 | 4794.17 |
| 1221436800000 | 4630.4 |
| 1221523200000 | 4608.76 |
| 1221609600000 | 4510.44 |
| 1221696000000 | 4465.37 |
| 1221782400000 | 4706.6 |
| 1222041600000 | 4683.29 |
| 1222128000000 | 4665.88 |
| 1222214400000 | 4614.7 |
| 1222300800000 | 4635.09 |
| 1222387200000 | 4589.13 |
| 1222646400000 | 4356.63 |
| 1222732800000 | 4242.39 |
| 1222819200000 | 4230.94 |
| 1222905600000 | 4107.32 |
| 1222992000000 | 4145.36 |
| 1223251200000 | 3820.97 |
| 1223337600000 | 3813.38 |
| 1223424000000 | 3651.83 |
| 1223510400000 | 3614.23 |
| 1223596800000 | 3382.67 |
| 1223856000000 | 3669.49 |
| 1223942400000 | 3696.69 |
| 1224028800000 | 3580.02 |
| 1224115200000 | 3445.65 |
| 1224201600000 | 3507.05 |
| 1224460800000 | 3539.16 |
| 1224547200000 | 3523.11 |
| 1224633600000 | 3355.53 |
| 1224720000000 | 3274.1 |
| 1224806400000 | 3114.96 |
| 1225065600000 | 2938.1 |
| 1225152000000 | 3021.92 |
| 1225238400000 | 3216.04 |
| 1225324800000 | 3224.39 |
| 1225411200000 | 3291.07 |
| 1225670400000 | 3353.52 |
| 1225756800000 | 3558.77 |
| 1225843200000 | 3547.49 |
| 1225929600000 | 3332.94 |
| 1226016000000 | 3384.58 |
| 1226275200000 | 3397.1 |
| 1226361600000 | 3256.21 |
| 1226448000000 | 3214.21 |
| 1226534400000 | 3211.93 |
| 1226620800000 | 3239.77 |
| 1226880000000 | 3170.48 |
| 1226966400000 | 3151.02 |
| 1227052800000 | 3095.26 |
| 1227139200000 | 3005.86 |
| 1227225600000 | 3009.47 |
| 1227484800000 | 3196.05 |
| 1227571200000 | 3205.8 |
| 1227657600000 | 3192.81 |
| 1227744000000 | 3237.05 |
| 1227830400000 | 3214.74 |
| 1228089600000 | 3130.91 |
| 1228176000000 | 3240.55 |
| 1228262400000 | 3218.9 |
| 1228348800000 | 3223.51 |
| 1228435200000 | 3115.39 |
| 1228694400000 | 3294.78 |
| 1228780800000 | 3249.68 |
| 1228867200000 | 3276.12 |
| 1228953600000 | 3331.25 |
| 1229040000000 | 3314.36 |
| 1229299200000 | 3372.64 |
| 1229385600000 | 3424.58 |
| 1229472000000 | 3556.63 |
| 1229558400000 | 3611.12 |
| 1229644800000 | 3451.89 |
| 1229904000000 | 3413.97 |
| 1229990400000 | 3396.92 |
| 1230076800000 | 3407.76 |
| 1230163200000 | 3407.76 |
| 1230249600000 | 3424.2 |
| 1230508800000 | 3453.2 |
| 1230595200000 | 3438.46 |
| 1230681600000 | 3379.15 |
| 1230854400000 | 3490.47 |
| 1231113600000 | 3469.23 |
| 1231200000000 | 3465.19 |
| 1231286400000 | 3524.24 |
| 1231372800000 | 3530.62 |
| 1231459200000 | 3463 |
| 1231718400000 | 3396.91 |
| 1231804800000 | 3328.98 |
| 1231891200000 | 3286.29 |
| 1231977600000 | 3261.33 |
| 1232064000000 | 3325.06 |
| 1232323200000 | 3286.47 |
| 1232409600000 | 3157.2 |
| 1232496000000 | 3145.02 |
| 1232582400000 | 3140.15 |
| 1232668800000 | 3077.97 |
| 1232928000000 | 3187.68 |
| 1233014400000 | 3218.47 |
| 1233100800000 | 3289.33 |
| 1233187200000 | 3225.12 |
| 1233273600000 | 3141.69 |
| 1233532800000 | 3093.38 |
| 1233619200000 | 3137.43 |
| 1233705600000 | 3134.9 |
| 1233792000000 | 3124.8 |
| 1233878400000 | 3157.43 |
| 1234137600000 | 3226.7 |
| 1234224000000 | 3191.38 |
| 1234310400000 | 3142.17 |
| 1234396800000 | 3074.76 |
| 1234483200000 | 3122.72 |
| 1234742400000 | 3067.05 |
| 1234828800000 | 2962.45 |
| 1234915200000 | 2937.8 |
| 1235001600000 | 2958.13 |
| 1235088000000 | 2875.78 |
| 1235347200000 | 2878.55 |
| 1235433600000 | 2854.74 |
| 1235520000000 | 2856.11 |
| 1235606400000 | 2891.9 |
| 1235692800000 | 2852.22 |
| 1235952000000 | 2712.24 |
| 1236038400000 | 2683.86 |
| 1236124800000 | 2731.21 |
| 1236211200000 | 2600.37 |
| 1236297600000 | 2584.61 |
| 1236556800000 | 2557.46 |
| 1236643200000 | 2627.16 |
| 1236729600000 | 2643.07 |
| 1236816000000 | 2668.81 |
| 1236902400000 | 2710.15 |
| 1237161600000 | 2767.38 |
| 1237248000000 | 2736.77 |
| 1237334400000 | 2771.72 |
| 1237420800000 | 2905.42 |
| 1237507200000 | 2863.89 |
| 1237766400000 | 2912.69 |
| 1237852800000 | 2907.43 |
| 1237939200000 | 2936.6 |
| 1238025600000 | 2958.45 |
| 1238112000000 | 2898.58 |
| 1238371200000 | 2800.5 |
| 1238457600000 | 2885.94 |
| 1238544000000 | 2937.76 |
| 1238630400000 | 3078.78 |
| 1238716800000 | 3071.02 |
| 1238976000000 | 3082.89 |
| 1239062400000 | 3051.83 |
| 1239148800000 | 3064.35 |
| 1239235200000 | 3098.2 |
| 1239321600000 | 3098.83 |
| 1239580800000 | 3125.73 |
| 1239667200000 | 3156.63 |
| 1239753600000 | 3179.56 |
| 1239840000000 | 3219.3 |
| 1239926400000 | 3198.75 |
| 1240185600000 | 3088.37 |
| 1240272000000 | 3099.03 |
| 1240358400000 | 3172.32 |
| 1240444800000 | 3223.67 |
| 1240531200000 | 3310.66 |
| 1240790400000 | 3247.48 |
| 1240876800000 | 3222.72 |
| 1240963200000 | 3354.49 |
| 1241049600000 | 3367.01 |
| 1241136000000 | 3367.52 |
| 1241395200000 | 3479.9 |
| 1241481600000 | 3505.22 |
| 1241568000000 | 3548.93 |
| 1241654400000 | 3551.85 |
| 1241740800000 | 3616.24 |
| 1242000000000 | 3645.56 |
| 1242086400000 | 3669.1 |
| 1242172800000 | 3554.19 |
| 1242259200000 | 3558.07 |
| 1242345600000 | 3592.51 |
| 1242604800000 | 3604.14 |
| 1242691200000 | 3682.37 |
| 1242777600000 | 3775.05 |
| 1242864000000 | 3711.64 |
| 1242950400000 | 3798.16 |
| 1243209600000 | 3806.65 |
| 1243296000000 | 3799.96 |
| 1243382400000 | 3820.1 |
| 1243468800000 | 3811.42 |
| 1243555200000 | 3853.25 |
| 1243814400000 | 3937.15 |
| 1243900800000 | 3994.27 |
| 1243987200000 | 3947.65 |
| 1244073600000 | 3928.73 |
| 1244160000000 | 3882.81 |
| 1244419200000 | 3768.08 |
| 1244505600000 | 3852.35 |
| 1244592000000 | 3896.59 |
| 1244678400000 | 3933.45 |
| 1244764800000 | 3886.8 |
| 1245024000000 | 3813.39 |
| 1245110400000 | 3802.22 |
| 1245196800000 | 3689.59 |
| 1245283200000 | 3737.2 |
| 1245369600000 | 3765.85 |
| 1245628800000 | 3683.96 |
| 1245715200000 | 3720.71 |
| 1245801600000 | 3784.14 |
| 1245888000000 | 3762.22 |
| 1245974400000 | 3832.88 |
| 1246233600000 | 3859.02 |
| 1246320000000 | 3830.36 |
| 1246406400000 | 3922.22 |
| 1246492800000 | 3861.76 |
| 1246579200000 | 3848.24 |
| 1246838400000 | 3784.93 |
| 1246924800000 | 3798.41 |
| 1247011200000 | 3706.38 |
| 1247097600000 | 3760.56 |
| 1247184000000 | 3728.47 |
| 1247443200000 | 3746.4 |
| 1247529600000 | 3804.95 |
| 1247616000000 | 3852.07 |
| 1247702400000 | 3807.5 |
| 1247788800000 | 3819.71 |
| 1248048000000 | 3843.24 |
| 1248134400000 | 3870.81 |
| 1248220800000 | 3875.91 |
| 1248307200000 | 3936.41 |
| 1248393600000 | 3928.65 |
| 1248652800000 | 3940.7 |
| 1248739200000 | 3934.93 |
| 1248825600000 | 3896.09 |
| 1248912000000 | 3950.97 |
| 1248998400000 | 3986.73 |
| 1249257600000 | 4110.34 |
| 1249344000000 | 4107.51 |
| 1249430400000 | 4097.43 |
| 1249516800000 | 4093.32 |
| 1249603200000 | 4042.81 |
| 1249862400000 | 4063.73 |
| 1249948800000 | 4047.5 |
| 1250035200000 | 4078.25 |
| 1250121600000 | 4134.83 |
| 1250208000000 | 4102.87 |
| 1250467200000 | 3977.38 |
| 1250553600000 | 4026.3 |
| 1250640000000 | 4056.14 |
| 1250726400000 | 4108.77 |
| 1250812800000 | 4181.2 |
| 1251072000000 | 4222.44 |
| 1251158400000 | 4233.18 |
| 1251244800000 | 4209.51 |
| 1251331200000 | 4197.87 |
| 1251417600000 | 4289.24 |
| 1251676800000 | 4256 |
| 1251763200000 | 4187.59 |
| 1251849600000 | 4126.4 |
| 1251936000000 | 4162.13 |
| 1252022400000 | 4196.12 |
| 1252281600000 | 4292.43 |
| 1252368000000 | 4367.5 |
| 1252454400000 | 4441.49 |
| 1252540800000 | 4434.36 |
| 1252627200000 | 4500.15 |
| 1252886400000 | 4530.53 |
| 1252972800000 | 4593.99 |
| 1253059200000 | 4692.12 |
| 1253145600000 | 4735.82 |
| 1253232000000 | 4702.44 |
| 1253491200000 | 4641.12 |
| 1253577600000 | 4702.65 |
| 1253664000000 | 4714.1 |
| 1253750400000 | 4624.79 |
| 1253836800000 | 4667.09 |
| 1254096000000 | 4705.61 |
| 1254182400000 | 4680.56 |
| 1254268800000 | 4695.67 |
| 1254355200000 | 4602.97 |
| 1254441600000 | 4526.15 |
| 1254700800000 | 4562.88 |
| 1254787200000 | 4683.24 |
| 1254873600000 | 4661.42 |
| 1254960000000 | 4713.15 |
| 1255046400000 | 4687.61 |
| 1255305600000 | 4726.55 |
| 1255392000000 | 4651.34 |
| 1255478400000 | 4747.52 |
| 1255564800000 | 4721.57 |
| 1255651200000 | 4629.68 |
| 1255910400000 | 4690.98 |
| 1255996800000 | 4643.65 |
| 1256083200000 | 4641.58 |
| 1256169600000 | 4599.08 |
| 1256256000000 | 4606.6 |
| 1256515200000 | 4495.41 |
| 1256601600000 | 4419.43 |
| 1256688000000 | 4283.13 |
| 1256774400000 | 4445.21 |
| 1256860800000 | 4344.79 |
| 1257120000000 | 4377.5 |
| 1257206400000 | 4295.96 |
| 1257292800000 | 4415.71 |
| 1257379200000 | 4465.78 |
| 1257465600000 | 4456.58 |
| 1257724800000 | 4545.71 |
| 1257811200000 | 4527.43 |
| 1257897600000 | 4547.28 |
| 1257984000000 | 4522.79 |
| 1258070400000 | 4514.19 |
| 1258329600000 | 4608.63 |
| 1258416000000 | 4545.1 |
| 1258502400000 | 4593.28 |
| 1258588800000 | 4482.78 |
| 1258675200000 | 4443.06 |
| 1258934400000 | 4535.58 |
| 1259020800000 | 4502.06 |
| 1259107200000 | 4531.61 |
| 1259193600000 | 4425.62 |
| 1259280000000 | 4460.97 |
| 1259539200000 | 4425.2 |
| 1259625600000 | 4503.11 |
| 1259712000000 | 4508.54 |
| 1259798400000 | 4530.95 |
| 1259884800000 | 4492.89 |
| 1260144000000 | 4501.85 |
| 1260230400000 | 4433.11 |
| 1260316800000 | 4375.61 |
| 1260403200000 | 4372.33 |
| 1260489600000 | 4358.3 |
| 1260748800000 | 4387.15 |
| 1260835200000 | 4371.75 |
| 1260921600000 | 4418.51 |
| 1261008000000 | 4325.59 |
| 1261094400000 | 4296.58 |
| 1261353600000 | 4333.49 |
| 1261440000000 | 4350.67 |
| 1261526400000 | 4391.14 |
| 1261612800000 | 4398.65 |
| 1261699200000 | 4398.65 |
| 1261958400000 | 4430.07 |
| 1262044800000 | 4439.14 |
| 1262131200000 | 4405.59 |
| 1262217600000 | 4419.91 |
| 1262563200000 | 4543.5 |
| 1262649600000 | 4586.16 |
| 1262736000000 | 4585.61 |
| 1262822400000 | 4580.27 |
| 1262908800000 | 4600.22 |
| 1263168000000 | 4654.89 |
| 1263254400000 | 4607.59 |
| 1263340800000 | 4611.14 |
| 1263427200000 | 4636.79 |
| 1263513600000 | 4578.87 |
| 1263772800000 | 4586.96 |
| 1263859200000 | 4575.32 |
| 1263945600000 | 4477.72 |
| 1264032000000 | 4409.96 |
| 1264118400000 | 4374.84 |
| 1264377600000 | 4391.7 |
| 1264464000000 | 4396.65 |
| 1264550400000 | 4347.68 |
| 1264636800000 | 4277.93 |
| 1264723200000 | 4268.29 |
| 1264982400000 | 4289.18 |
| 1265068800000 | 4347.47 |
| 1265155200000 | 4319.56 |
| 1265241600000 | 4085.52 |
| 1265328000000 | 3955.17 |
| 1265587200000 | 3937.84 |
| 1265673600000 | 3945.48 |
| 1265760000000 | 3987.99 |
| 1265846400000 | 3950.48 |
| 1265932800000 | 3936.39 |
| 1266192000000 | 3943.99 |
| 1266278400000 | 3985.95 |
| 1266364800000 | 4054.43 |
| 1266451200000 | 4076.36 |
| 1266537600000 | 4081.84 |
| 1266796800000 | 4094.05 |
| 1266883200000 | 4046.13 |
| 1266969600000 | 4044.8 |
| 1267056000000 | 3977.13 |
| 1267142400000 | 4056.16 |
| 1267401600000 | 4035.31 |
| 1267488000000 | 4095.93 |
| 1267574400000 | 4162.2 |
| 1267660800000 | 4140.66 |
| 1267747200000 | 4181.86 |
| 1268006400000 | 4195.95 |
| 1268092800000 | 4140.48 |
| 1268179200000 | 4202.98 |
| 1268265600000 | 4200.38 |
| 1268352000000 | 4240.71 |
| 1268611200000 | 4206.89 |
| 1268697600000 | 4264.98 |
| 1268784000000 | 4300.2 |
| 1268870400000 | 4229.91 |
| 1268956800000 | 4193.61 |
| 1269216000000 | 4180.21 |
| 1269302400000 | 4252.36 |
| 1269388800000 | 4183.17 |
| 1269475200000 | 4230.3 |
| 1269561600000 | 4244.19 |
| 1269820800000 | 4267.45 |
| 1269907200000 | 4223.9 |
| 1269993600000 | 4229.54 |
| 1270080000000 | 4270.2 |
| 1270166400000 | 4270.2 |
| 1270425600000 | 4260.42 |
| 1270512000000 | 4254.9 |
| 1270598400000 | 4252.35 |
| 1270684800000 | 4242.67 |
| 1270771200000 | 4342.08 |
| 1271030400000 | 4383.93 |
| 1271116800000 | 4361.18 |
| 1271203200000 | 4425.01 |
| 1271289600000 | 4413.24 |
| 1271376000000 | 4361.61 |
| 1271635200000 | 4313.49 |
| 1271721600000 | 4358.93 |
| 1271808000000 | 4301.67 |
| 1271894400000 | 4162.51 |
| 1271980800000 | 4235.37 |
| 1272240000000 | 4232.19 |
| 1272326400000 | 4103.79 |
| 1272412800000 | 3969.56 |
| 1272499200000 | 4043.8 |
| 1272585600000 | 4060.99 |
| 1272844800000 | 4041.01 |
| 1272931200000 | 3830.58 |
| 1273017600000 | 3732.28 |
| 1273104000000 | 3624.1 |
| 1273190400000 | 3483.16 |
| 1273449600000 | 3754.07 |
| 1273536000000 | 3687.66 |
| 1273622400000 | 3723.71 |
| 1273708800000 | 3663.81 |
| 1273795200000 | 3469 |
| 1274054400000 | 3383.53 |
| 1274140800000 | 3458.67 |
| 1274227200000 | 3382.1 |
| 1274313600000 | 3320.51 |
| 1274400000000 | 3394.71 |
| 1274659200000 | 3317.58 |
| 1274745600000 | 3209.82 |
| 1274832000000 | 3229.85 |
| 1274918400000 | 3347.94 |
| 1275004800000 | 3388.65 |
| 1275264000000 | 3359.51 |
| 1275350400000 | 3373.3 |
| 1275436800000 | 3342.51 |
| 1275523200000 | 3370.89 |
| 1275609600000 | 3251.17 |
| 1275868800000 | 3164.21 |
| 1275955200000 | 3135.85 |
| 1276041600000 | 3210.1 |
| 1276128000000 | 3284.41 |
| 1276214400000 | 3328.37 |
| 1276473600000 | 3413.58 |
| 1276560000000 | 3456.37 |
| 1276646400000 | 3444.33 |
| 1276732800000 | 3449.81 |
| 1276819200000 | 3472.35 |
| 1277078400000 | 3502.2 |
| 1277164800000 | 3504.55 |
| 1277251200000 | 3469.73 |
| 1277337600000 | 3420.33 |
| 1277424000000 | 3453.79 |
| 1277683200000 | 3480.28 |
| 1277769600000 | 3306.6 |
| 1277856000000 | 3318.05 |
| 1277942400000 | 3317.65 |
| 1278028800000 | 3374.31 |
| 1278288000000 | 3372.45 |
| 1278374400000 | 3478.71 |
| 1278460800000 | 3508.45 |
| 1278547200000 | 3527.98 |
| 1278633600000 | 3501.93 |
| 1278892800000 | 3489.36 |
| 1278979200000 | 3549.49 |
| 1279065600000 | 3562.3 |
| 1279152000000 | 3592.87 |
| 1279238400000 | 3579.1 |
| 1279497600000 | 3572.89 |
| 1279584000000 | 3544 |
| 1279670400000 | 3570.47 |
| 1279756800000 | 3637.2 |
| 1279843200000 | 3627.48 |
| 1280102400000 | 3694.92 |
| 1280188800000 | 3738.21 |
| 1280275200000 | 3745.64 |
| 1280361600000 | 3733.34 |
| 1280448000000 | 3657.69 |
| 1280707200000 | 3781.63 |
| 1280793600000 | 3814.41 |
| 1280880000000 | 3798.75 |
| 1280966400000 | 3797.72 |
| 1281052800000 | 3783.71 |
| 1281312000000 | 3804.25 |
| 1281398400000 | 3717.26 |
| 1281484800000 | 3575.8 |
| 1281571200000 | 3540.29 |
| 1281657600000 | 3516.05 |
| 1281916800000 | 3573.71 |
| 1282003200000 | 3632.12 |
| 1282089600000 | 3621.92 |
| 1282176000000 | 3579.29 |
| 1282262400000 | 3481.32 |
| 1282521600000 | 3495.9 |
| 1282608000000 | 3444.19 |
| 1282694400000 | 3397.75 |
| 1282780800000 | 3468.15 |
| 1282867200000 | 3508.47 |
| 1283126400000 | 3515.19 |
| 1283212800000 | 3551.43 |
| 1283299200000 | 3634.45 |
| 1283385600000 | 3638.83 |
| 1283472000000 | 3659.13 |
| 1283731200000 | 3678.56 |
| 1283817600000 | 3605.05 |
| 1283904000000 | 3642.64 |
| 1283990400000 | 3714.09 |
| 1284076800000 | 3721.67 |
| 1284336000000 | 3764.26 |
| 1284422400000 | 3830.43 |
| 1284508800000 | 3828.3 |
| 1284595200000 | 3836.03 |
| 1284681600000 | 3790.24 |
| 1284940800000 | 3854.92 |
| 1285027200000 | 3885.6 |
| 1285113600000 | 3944.8 |
| 1285200000000 | 3935.02 |
| 1285286400000 | 4013.42 |
| 1285545600000 | 4003.26 |
| 1285632000000 | 4011.3 |
| 1285718400000 | 3999.59 |
| 1285804800000 | 4019.11 |
| 1285891200000 | 4054.68 |
| 1286150400000 | 3994.07 |
| 1286236800000 | 4092.41 |
| 1286323200000 | 4154.23 |
| 1286409600000 | 4162.1 |
| 1286496000000 | 4164.51 |
| 1286755200000 | 4173.26 |
| 1286841600000 | 4141.4 |
| 1286928000000 | 4235.74 |
| 1287014400000 | 4276 |
| 1287100800000 | 4283.03 |
| 1287360000000 | 4286.08 |
| 1287446400000 | 4220.41 |
| 1287532800000 | 4273.3 |
| 1287619200000 | 4328.52 |
| 1287705600000 | 4307.77 |
| 1287964800000 | 4339.87 |
| 1288051200000 | 4296.63 |
| 1288137600000 | 4244.69 |
| 1288224000000 | 4311.6 |
| 1288310400000 | 4304.08 |
| 1288569600000 | 4289.4 |
| 1288656000000 | 4332.02 |
| 1288742400000 | 4293.61 |
| 1288828800000 | 4358.81 |
| 1288915200000 | 4247.02 |
| 1289174400000 | 4204.6 |
| 1289260800000 | 4233.69 |
| 1289347200000 | 4124.66 |
| 1289433600000 | 4054.42 |
| 1289520000000 | 4076.51 |
| 1289779200000 | 4080.69 |
| 1289865600000 | 3977.1 |
| 1289952000000 | 3997.47 |
| 1290038400000 | 4048.65 |
| 1290124800000 | 4046.84 |
| 1290384000000 | 3971.73 |
| 1290470400000 | 3856.33 |
| 1290556800000 | 3878.36 |
| 1290643200000 | 3869.53 |
| 1290729600000 | 3764.11 |
| 1290988800000 | 3662.09 |
| 1291075200000 | 3574.57 |
| 1291161600000 | 3710.99 |
| 1291248000000 | 3811.28 |
| 1291334400000 | 3919.71 |
| 1291593600000 | 3911.2 |
| 1291680000000 | 3933.1 |
| 1291766400000 | 3903.72 |
| 1291852800000 | 3900.65 |
| 1291939200000 | 3905.67 |
| 1292198400000 | 4003.5 |
| 1292284800000 | 4039.5 |
| 1292371200000 | 4004.6 |
| 1292457600000 | 3953.15 |
| 1292544000000 | 3921.54 |
| 1292803200000 | 3921.83 |
| 1292889600000 | 3979.64 |
| 1292976000000 | 3994.17 |
| 1293062400000 | 3967.79 |
| 1293148800000 | 3983.43 |
| 1293408000000 | 3936.67 |
| 1293494400000 | 3935.57 |
| 1293580800000 | 3968.4 |
| 1293667200000 | 3989.15 |
| 1293753600000 | 4029.25 |
| 1294012800000 | 4029.59 |
| 1294099200000 | 4003.92 |
| 1294185600000 | 3939.97 |
| 1294272000000 | 3878.09 |
| 1294358400000 | 3816.17 |
| 1294617600000 | 3785.24 |
| 1294704000000 | 3859.8 |
| 1294790400000 | 3981.17 |
| 1294876800000 | 4067.34 |
| 1294963200000 | 4078.96 |
| 1295222400000 | 4051.22 |
| 1295308800000 | 4127.37 |
| 1295395200000 | 4159.09 |
| 1295481600000 | 4111.91 |
| 1295568000000 | 4196.1 |
| 1295827200000 | 4227.51 |
| 1295913600000 | 4219.65 |
| 1296000000000 | 4257.9 |
| 1296086400000 | 4301.12 |
| 1296172800000 | 4294.05 |
| 1296432000000 | 4325.77 |
| 1296518400000 | 4384.19 |
| 1296604800000 | 4461.54 |
| 1296691200000 | 4377.89 |
| 1296777600000 | 4387.9 |
| 1297036800000 | 4431.34 |
| 1297123200000 | 4484.89 |
| 1297209600000 | 4496.9 |
| 1297296000000 | 4419.85 |
| 1297382400000 | 4403.44 |
| 1297641600000 | 4399.52 |
| 1297728000000 | 4429.71 |
| 1297814400000 | 4424.25 |
| 1297900800000 | 4440.13 |
| 1297987200000 | 4464.07 |
| 1298246400000 | 4387.14 |
| 1298332800000 | 4373.74 |
| 1298419200000 | 4370.87 |
| 1298505600000 | 4372.5 |
| 1298592000000 | 4414.01 |
| 1298851200000 | 4455.12 |
| 1298937600000 | 4478.06 |
| 1299024000000 | 4460.62 |
| 1299110400000 | 4495.38 |
| 1299196800000 | 4515.37 |
| 1299456000000 | 4538.19 |
| 1299542400000 | 4501.96 |
| 1299628800000 | 4530.44 |
| 1299715200000 | 4450.46 |
| 1299801600000 | 4424.19 |
| 1300060800000 | 4428.06 |
| 1300147200000 | 4369.23 |
| 1300233600000 | 4320.18 |
| 1300320000000 | 4406.4 |
| 1300406400000 | 4483.28 |
| 1300665600000 | 4577.27 |
| 1300752000000 | 4571.59 |
| 1300838400000 | 4573.72 |
| 1300924800000 | 4647.82 |
| 1301011200000 | 4625.78 |
| 1301270400000 | 4650.28 |
| 1301356800000 | 4641 |
| 1301443200000 | 4666.11 |
| 1301529600000 | 4666.64 |
| 1301616000000 | 4695.71 |
| 1301875200000 | 4762.3 |
| 1301961600000 | 4723.98 |
| 1302048000000 | 4821.49 |
| 1302134400000 | 4781.91 |
| 1302220800000 | 4852.21 |
| 1302480000000 | 4847.18 |
| 1302566400000 | 4825.24 |
| 1302652800000 | 4832.35 |
| 1302739200000 | 4812.01 |
| 1302825600000 | 4785.5 |
| 1303084800000 | 4640.29 |
| 1303171200000 | 4692.11 |
| 1303257600000 | 4836.8 |
| 1303344000000 | 4870.48 |
| 1303430400000 | 4870.48 |
| 1303689600000 | 4866.97 |
| 1303776000000 | 4920.49 |
| 1303862400000 | 4952.38 |
| 1303948800000 | 5056.5 |
| 1304035200000 | 5040.57 |
| 1304294400000 | 5092.63 |
| 1304380800000 | 5047.93 |
| 1304467200000 | 5022.83 |
| 1304553600000 | 4905.3 |
| 1304640000000 | 4902.91 |
| 1304899200000 | 4772.3 |
| 1304985600000 | 4856.73 |
| 1305072000000 | 4856.12 |
| 1305158400000 | 4813.73 |
| 1305244800000 | 4782.59 |
| 1305504000000 | 4786.53 |
| 1305590400000 | 4713.35 |
| 1305676800000 | 4737.1 |
| 1305763200000 | 4765.36 |
| 1305849600000 | 4708.46 |
| 1306108800000 | 4599.5 |
| 1306195200000 | 4619.2 |
| 1306281600000 | 4612.47 |
| 1306368000000 | 4614.54 |
| 1306454400000 | 4688.39 |
| 1306713600000 | 4703.66 |
| 1306800000000 | 4768.36 |
| 1306886400000 | 4800.52 |
| 1306972800000 | 4783.47 |
| 1307059200000 | 4794.88 |
| 1307318400000 | 4757.49 |
| 1307404800000 | 4768.09 |
| 1307491200000 | 4686.66 |
| 1307577600000 | 4658.84 |
| 1307664000000 | 4536.27 |
| 1307923200000 | 4514.9 |
| 1308009600000 | 4620.67 |
| 1308096000000 | 4521.92 |
| 1308182400000 | 4434.84 |
| 1308268800000 | 4499.08 |
| 1308528000000 | 4444.11 |
| 1308614400000 | 4522.43 |
| 1308700800000 | 4517.89 |
| 1308787200000 | 4345.05 |
| 1308873600000 | 4304.12 |
| 1309132800000 | 4347.17 |
| 1309219200000 | 4388.69 |
| 1309305600000 | 4484.7 |
| 1309392000000 | 4627.88 |
| 1309478400000 | 4646.15 |
| 1309737600000 | 4678.04 |
| 1309824000000 | 4622.41 |
| 1309910400000 | 4518.83 |
| 1309996800000 | 4535.81 |
| 1310083200000 | 4455.7 |
| 1310342400000 | 4257.94 |
| 1310428800000 | 4231.45 |
| 1310515200000 | 4341.35 |
| 1310601600000 | 4286.3 |
| 1310688000000 | 4245.61 |
| 1310947200000 | 4151.33 |
| 1311033600000 | 4276.12 |
| 1311120000000 | 4318.68 |
| 1311206400000 | 4445.06 |
| 1311292800000 | 4468.99 |
| 1311552000000 | 4414.84 |
| 1311638400000 | 4439.19 |
| 1311724800000 | 4346.83 |
| 1311811200000 | 4317.39 |
| 1311897600000 | 4347.07 |
| 1312156800000 | 4201.22 |
| 1312243200000 | 4093.82 |
| 1312329600000 | 4056.79 |
| 1312416000000 | 3888.87 |
| 1312502400000 | 3857.93 |
| 1312761600000 | 3722.29 |
| 1312848000000 | 3740.51 |
| 1312934400000 | 3615.31 |
| 1313020800000 | 3740.65 |
| 1313107200000 | 3860.28 |
| 1313366400000 | 3985.69 |
| 1313452800000 | 3930.17 |
| 1313539200000 | 3950.28 |
| 1313625600000 | 3753.93 |
| 1313712000000 | 3731.14 |
| 1313971200000 | 3765.75 |
| 1314057600000 | 3778.93 |
| 1314144000000 | 3828.18 |
| 1314230400000 | 3778.93 |
| 1314316800000 | 3747.02 |
| 1314576000000 | 3885.58 |
| 1314662400000 | 3874.94 |
| 1314748800000 | 3959.91 |
| 1314835200000 | 3936.41 |
| 1314921600000 | 3837.32 |
| 1315180800000 | 3693.94 |
| 1315267200000 | 3645.11 |
| 1315353600000 | 3729.75 |
| 1315440000000 | 3760.15 |
| 1315526400000 | 3600.52 |
| 1315785600000 | 3480.61 |
| 1315872000000 | 3504.17 |
| 1315958400000 | 3555.83 |
| 1316044800000 | 3637.54 |
| 1316131200000 | 3647.94 |
| 1316390400000 | 3570.13 |
| 1316476800000 | 3623.8 |
| 1316563200000 | 3578.87 |
| 1316649600000 | 3390.45 |
| 1316736000000 | 3394.32 |
| 1316995200000 | 3382.36 |
| 1317081600000 | 3537.24 |
| 1317168000000 | 3528.17 |
| 1317254400000 | 3561.25 |
| 1317340800000 | 3489.21 |
| 1317600000000 | 3409.74 |
| 1317686400000 | 3329.66 |
| 1317772800000 | 3374.94 |
| 1317859200000 | 3488.35 |
| 1317945600000 | 3542.36 |
| 1318204800000 | 3658.21 |
| 1318291200000 | 3677.5 |
| 1318377600000 | 3782.14 |
| 1318464000000 | 3730.28 |
| 1318550400000 | 3830.09 |
| 1318809600000 | 3764.58 |
| 1318896000000 | 3738.59 |
| 1318982400000 | 3775.65 |
| 1319068800000 | 3675.24 |
| 1319155200000 | 3801.77 |
| 1319414400000 | 3845.21 |
| 1319500800000 | 3839.6 |
| 1319587200000 | 3812.84 |
| 1319673600000 | 3991.33 |
| 1319760000000 | 4002.31 |
| 1320019200000 | 3874.05 |
| 1320105600000 | 3657.2 |
| 1320192000000 | 3709.07 |
| 1320278400000 | 3754.68 |
| 1320364800000 | 3721.25 |
| 1320624000000 | 3716.67 |
| 1320710400000 | 3727.6 |
| 1320796800000 | 3596.16 |
| 1320883200000 | 3571.65 |
| 1320969600000 | 3674.94 |
| 1321228800000 | 3597.34 |
| 1321315200000 | 3523.46 |
| 1321401600000 | 3539.2 |
| 1321488000000 | 3503.05 |
| 1321574400000 | 3509.27 |
| 1321833600000 | 3411.31 |
| 1321920000000 | 3369.27 |
| 1322006400000 | 3283.9 |
| 1322092800000 | 3231.5 |
| 1322179200000 | 3219.51 |
| 1322438400000 | 3345.6 |
| 1322524800000 | 3349.1 |
| 1322611200000 | 3488.67 |
| 1322697600000 | 3478.22 |
| 1322784000000 | 3536.84 |
| 1323043200000 | 3606 |
| 1323129600000 | 3589.86 |
| 1323216000000 | 3578.73 |
| 1323302400000 | 3491.72 |
| 1323388800000 | 3537.29 |
| 1323648000000 | 3422.45 |
| 1323734400000 | 3376.55 |
| 1323820800000 | 3288.02 |
| 1323907200000 | 3318.38 |
| 1323993600000 | 3324.04 |
| 1324252800000 | 3342.91 |
| 1324339200000 | 3426 |
| 1324425600000 | 3397.93 |
| 1324512000000 | 3450.75 |
| 1324598400000 | 3457.56 |
| 1324857600000 | 3457.56 |
| 1324944000000 | 3468.06 |
| 1325030400000 | 3394.52 |
| 1325116800000 | 3409.82 |
| 1325203200000 | 3439.8 |
| 1325462400000 | 3504.27 |
| 1325548800000 | 3532.21 |
| 1325635200000 | 3479.17 |
| 1325721600000 | 3384.59 |
| 1325808000000 | 3373.34 |
| 1326067200000 | 3377.72 |
| 1326153600000 | 3415.19 |
| 1326240000000 | 3408.65 |
| 1326326400000 | 3460.73 |
| 1326412800000 | 3414.08 |
| 1326672000000 | 3419.8 |
| 1326758400000 | 3458.39 |
| 1326844800000 | 3481.78 |
| 1326931200000 | 3561.79 |
| 1327017600000 | 3573.95 |
| 1327276800000 | 3638.08 |
| 1327363200000 | 3603.98 |
| 1327449600000 | 3592.75 |
| 1327536000000 | 3680.22 |
| 1327622400000 | 3662.18 |
| 1327881600000 | 3584.77 |
| 1327968000000 | 3594.88 |
| 1328054400000 | 3693.03 |
| 1328140800000 | 3722.81 |
| 1328227200000 | 3756.71 |
| 1328486400000 | 3751.88 |
| 1328572800000 | 3803.23 |
| 1328659200000 | 3820.86 |
| 1328745600000 | 3833.99 |
| 1328832000000 | 3778.68 |
| 1329091200000 | 3788.96 |
| 1329177600000 | 3769.91 |
| 1329264000000 | 3755.92 |
| 1329350400000 | 3674.65 |
| 1329436800000 | 3738.66 |
| 1329696000000 | 3821.97 |
| 1329782400000 | 3806.36 |
| 1329868800000 | 3795.73 |
| 1329955200000 | 3756.24 |
| 1330041600000 | 3822.96 |
| 1330300800000 | 3809.98 |
| 1330387200000 | 3809.76 |
| 1330473600000 | 3769.24 |
| 1330560000000 | 3777.11 |
| 1330646400000 | 3747.96 |
| 1330905600000 | 3745.63 |
| 1330992000000 | 3614.71 |
| 1331078400000 | 3640.6 |
| 1331164800000 | 3754.3 |
| 1331251200000 | 3729.51 |
| 1331510400000 | 3717.98 |
| 1331596800000 | 3772.49 |
| 1331683200000 | 3756.93 |
| 1331769600000 | 3771.63 |
| 1331856000000 | 3806.88 |
| 1332115200000 | 3845.57 |
| 1332201600000 | 3836.28 |
| 1332288000000 | 3802.74 |
| 1332374400000 | 3763.07 |
| 1332460800000 | 3779.11 |
| 1332720000000 | 3814.29 |
| 1332806400000 | 3779.05 |
| 1332892800000 | 3701.64 |
| 1332979200000 | 3677.41 |
| 1333065600000 | 3726.74 |
| 1333324800000 | 3726.26 |
| 1333411200000 | 3709.13 |
| 1333497600000 | 3578.09 |
| 1333584000000 | 3541.12 |
| 1333670400000 | 3541.12 |
| 1333929600000 | 3543.15 |
| 1334016000000 | 3462.72 |
| 1334102400000 | 3518.69 |
| 1334188800000 | 3547.91 |
| 1334275200000 | 3461.92 |
| 1334534400000 | 3441.84 |
| 1334620800000 | 3527.42 |
| 1334707200000 | 3471.93 |
| 1334793600000 | 3447.63 |
| 1334880000000 | 3467.07 |
| 1335139200000 | 3369.36 |
| 1335225600000 | 3487.51 |
| 1335312000000 | 3528.23 |
| 1335398400000 | 3535.27 |
| 1335484800000 | 3575.43 |
| 1335744000000 | 3545.32 |
| 1335830400000 | 3542.51 |
| 1335916800000 | 3512.21 |
| 1336003200000 | 3513.11 |
| 1336089600000 | 3465.13 |
| 1336348800000 | 3471.34 |
| 1336435200000 | 3422.38 |
| 1336521600000 | 3364.73 |
| 1336608000000 | 3399.7 |
| 1336694400000 | 3409.51 |
| 1336953600000 | 3312.53 |
| 1337040000000 | 3271.3 |
| 1337126400000 | 3208.8 |
| 1337212800000 | 3193.09 |
| 1337299200000 | 3186.72 |
| 1337558400000 | 3216.02 |
| 1337644800000 | 3268.14 |
| 1337731200000 | 3134.71 |
| 1337817600000 | 3157.14 |
| 1337904000000 | 3145.43 |
| 1338163200000 | 3150.48 |
| 1338249600000 | 3134.29 |
| 1338336000000 | 3041.84 |
| 1338422400000 | 2980.05 |
| 1338508800000 | 2942.6 |
| 1338768000000 | 2991.8 |
| 1338854400000 | 3021.71 |
| 1338940800000 | 3083.66 |
| 1339027200000 | 3137.18 |
| 1339113600000 | 3115.88 |
| 1339372800000 | 3143.89 |
| 1339459200000 | 3093.62 |
| 1339545600000 | 3114.1 |
| 1339632000000 | 3141.36 |
| 1339718400000 | 3187 |
| 1339977600000 | 3133.63 |
| 1340064000000 | 3176.92 |
| 1340150400000 | 3218.32 |
| 1340236800000 | 3201.68 |
| 1340323200000 | 3211.96 |
| 1340582400000 | 3125.1 |
| 1340668800000 | 3083.93 |
| 1340755200000 | 3132.15 |
| 1340841600000 | 3119.21 |
| 1340928000000 | 3293.49 |
| 1341187200000 | 3325.4 |
| 1341273600000 | 3367.75 |
| 1341360000000 | 3353.36 |
| 1341446400000 | 3298.98 |
| 1341532800000 | 3220.27 |
| 1341792000000 | 3194.82 |
| 1341878400000 | 3207.91 |
| 1341964800000 | 3214.37 |
| 1342051200000 | 3143.83 |
| 1342137600000 | 3196.13 |
| 1342396800000 | 3185.44 |
| 1342483200000 | 3200.81 |
| 1342569600000 | 3260.48 |
| 1342656000000 | 3283.9 |
| 1342742400000 | 3178.71 |
| 1343001600000 | 3127.24 |
| 1343088000000 | 3130.32 |
| 1343174400000 | 3118.74 |
| 1343260800000 | 3272.6 |
| 1343347200000 | 3342.34 |
| 1343606400000 | 3338.97 |
| 1343692800000 | 3378.63 |
| 1343779200000 | 3330.51 |
| 1343865600000 | 3245.82 |
| 1343952000000 | 3366.61 |
| 1344211200000 | 3437.5 |
| 1344297600000 | 3474.24 |
| 1344384000000 | 3442.5 |
| 1344470400000 | 3418.29 |
| 1344556800000 | 3418.7 |
| 1344816000000 | 3410.07 |
| 1344902400000 | 3424.88 |
| 1344988800000 | 3422.65 |
| 1345075200000 | 3518.21 |
| 1345161600000 | 3510.78 |
| 1345420800000 | 3497.3 |
| 1345507200000 | 3555.67 |
| 1345593600000 | 3505.05 |
| 1345680000000 | 3510.1 |
| 1345766400000 | 3487.38 |
| 1346025600000 | 3514.44 |
| 1346112000000 | 3514.01 |
| 1346198400000 | 3508.18 |
| 1346284800000 | 3481.95 |
| 1346371200000 | 3529.48 |
| 1346630400000 | 3510.79 |
| 1346716800000 | 3505.62 |
| 1346803200000 | 3524.88 |
| 1346889600000 | 3592.42 |
| 1346976000000 | 3624.59 |
| 1347235200000 | 3626.55 |
| 1347321600000 | 3674.8 |
| 1347408000000 | 3709.7 |
| 1347494400000 | 3734.03 |
| 1347580800000 | 3844.26 |
| 1347840000000 | 3876.06 |
| 1347926400000 | 3834.84 |
| 1348012800000 | 3872.88 |
| 1348099200000 | 3836.45 |
| 1348185600000 | 3896.6 |
| 1348444800000 | 3832.53 |
| 1348531200000 | 3851.15 |
| 1348617600000 | 3697.46 |
| 1348704000000 | 3735.47 |
| 1348790400000 | 3734.11 |
| 1349049600000 | 3806.86 |
| 1349136000000 | 3821.42 |
| 1349222400000 | 3838.79 |
| 1349308800000 | 3878.99 |
| 1349395200000 | 3923.2 |
| 1349654400000 | 3887.93 |
| 1349740800000 | 3848.25 |
| 1349827200000 | 3803.73 |
| 1349913600000 | 3812.72 |
| 1350000000000 | 3808.33 |
| 1350259200000 | 3793.88 |
| 1350345600000 | 3871.25 |
| 1350432000000 | 3918.4 |
| 1350518400000 | 3910.36 |
| 1350604800000 | 3858.48 |
| 1350864000000 | 3868 |
| 1350950400000 | 3820.86 |
| 1351036800000 | 3867 |
| 1351123200000 | 3905.21 |
| 1351209600000 | 3892.22 |
| 1351468800000 | 3898.15 |
| 1351555200000 | 3929.88 |
| 1351641600000 | 3927.05 |
| 1351728000000 | 3938.12 |
| 1351814400000 | 3926.02 |
| 1352073600000 | 3878.32 |
| 1352160000000 | 3880.03 |
| 1352246400000 | 3833.25 |
| 1352332800000 | 3811.39 |
| 1352419200000 | 3786.58 |
| 1352678400000 | 3772.81 |
| 1352764800000 | 3784.01 |
| 1352851200000 | 3766.11 |
| 1352937600000 | 3779.65 |
| 1353024000000 | 3718.18 |
| 1353283200000 | 3782.75 |
| 1353369600000 | 3805.1 |
| 1353456000000 | 3793.1 |
| 1353542400000 | 3833.82 |
| 1353628800000 | 3866.93 |
| 1353888000000 | 3848.4 |
| 1353974400000 | 3865.46 |
| 1354060800000 | 3836.92 |
| 1354147200000 | 3871.8 |
| 1354233600000 | 3866.86 |
| 1354492800000 | 3884.62 |
| 1354579200000 | 3911.19 |
| 1354665600000 | 3913.29 |
| 1354752000000 | 3925.11 |
| 1354838400000 | 3884.42 |
| 1355097600000 | 3861.86 |
| 1355184000000 | 3936.57 |
| 1355270400000 | 3969.03 |
| 1355356800000 | 3991.71 |
| 1355443200000 | 4010.22 |
| 1355702400000 | 4037.75 |
| 1355788800000 | 4092.87 |
| 1355875200000 | 4195.59 |
| 1355961600000 | 4200.52 |
| 1356048000000 | 4180.81 |
| 1356307200000 | 4197.01 |
| 1356393600000 | 4197.01 |
| 1356480000000 | 4205.59 |
| 1356566400000 | 4206.32 |
| 1356652800000 | 4184.38 |
| 1356912000000 | 4203.69 |
| 1357084800000 | 4308.99 |
| 1357171200000 | 4282.29 |
| 1357257600000 | 4294.42 |
| 1357516800000 | 4333.45 |
| 1357603200000 | 4335.5 |
| 1357689600000 | 4336.31 |
| 1357776000000 | 4381.14 |
| 1357862400000 | 4435.02 |
| 1358121600000 | 4428.98 |
| 1358208000000 | 4395.58 |
| 1358294400000 | 4361.75 |
| 1358380800000 | 4429.42 |
| 1358467200000 | 4430.92 |
| 1358726400000 | 4462.12 |
| 1358812800000 | 4454.08 |
| 1358899200000 | 4462.6 |
| 1358985600000 | 4498.71 |
| 1359072000000 | 4575.89 |
| 1359331200000 | 4611.43 |
| 1359417600000 | 4615.39 |
| 1359504000000 | 4598.94 |
| 1359590400000 | 4516.56 |
| 1359676800000 | 4561.2 |
| 1359936000000 | 4413.34 |
| 1360022400000 | 4467.52 |
| 1360108800000 | 4470.13 |
| 1360195200000 | 4425.14 |
| 1360281600000 | 4459.6 |
| 1360540800000 | 4462.27 |
| 1360627200000 | 4564.92 |
| 1360713600000 | 4610.54 |
| 1360800000000 | 4575.48 |
| 1360886400000 | 4580.9 |
| 1361145600000 | 4554.51 |
| 1361232000000 | 4623.67 |
| 1361318400000 | 4646.04 |
| 1361404800000 | 4528.63 |
| 1361491200000 | 4561.65 |
| 1361750400000 | 4578.01 |
| 1361836800000 | 4476.29 |
| 1361923200000 | 4528.64 |
| 1362009600000 | 4529.84 |
| 1362096000000 | 4459.1 |
| 1362355200000 | 4407.79 |
| 1362441600000 | 4458.65 |
| 1362528000000 | 4436.15 |
| 1362614400000 | 4468.92 |
| 1362700800000 | 4468.79 |
| 1362960000000 | 4492.52 |
| 1363046400000 | 4495.76 |
| 1363132800000 | 4473.75 |
| 1363219200000 | 4522.38 |
| 1363305600000 | 4534.16 |
| 1363564800000 | 4448.15 |
| 1363651200000 | 4361.92 |
| 1363737600000 | 4400.54 |
| 1363824000000 | 4373.51 |
| 1363910400000 | 4405.59 |
| 1364169600000 | 4335.68 |
| 1364256000000 | 4320.14 |
| 1364342400000 | 4259.73 |
| 1364428800000 | 4294.44 |
| 1364515200000 | 4294.44 |
| 1364774400000 | 4296.45 |
| 1364860800000 | 4347.92 |
| 1364947200000 | 4338.25 |
| 1365033600000 | 4291.07 |
| 1365120000000 | 4266.61 |
| 1365379200000 | 4287.02 |
| 1365465600000 | 4310.91 |
| 1365552000000 | 4400.85 |
| 1365638400000 | 4487.16 |
| 1365724800000 | 4465.11 |
| 1365984000000 | 4447.97 |
| 1366070400000 | 4436.03 |
| 1366156800000 | 4318.15 |
| 1366243200000 | 4364.57 |
| 1366329600000 | 4402.01 |
| 1366588800000 | 4445.18 |
| 1366675200000 | 4503.64 |
| 1366761600000 | 4526.06 |
| 1366848000000 | 4538.61 |
| 1366934400000 | 4539.42 |
| 1367193600000 | 4613.48 |
| 1367280000000 | 4625.38 |
| 1367366400000 | 4628.54 |
| 1367452800000 | 4576.21 |
| 1367539200000 | 4611.46 |
| 1367798400000 | 4590.8 |
| 1367884800000 | 4590.17 |
| 1367971200000 | 4715.64 |
| 1368057600000 | 4687.5 |
| 1368144000000 | 4629.33 |
| 1368403200000 | 4593.78 |
| 1368489600000 | 4623.04 |
| 1368576000000 | 4624.07 |
| 1368662400000 | 4627.95 |
| 1368748800000 | 4582.27 |
| 1369008000000 | 4579.33 |
| 1369094400000 | 4583.12 |
| 1369180800000 | 4618.48 |
| 1369267200000 | 4548.89 |
| 1369353600000 | 4542.59 |
| 1369612800000 | 4608.23 |
| 1369699200000 | 4669.27 |
| 1369785600000 | 4647.81 |
| 1369872000000 | 4660.1 |
| 1369958400000 | 4586.2 |
| 1370217600000 | 4593.72 |
| 1370304000000 | 4659.81 |
| 1370390400000 | 4616.02 |
| 1370476800000 | 4624.18 |
| 1370563200000 | 4653.16 |
| 1370822400000 | 4658.66 |
| 1370908800000 | 4634.2 |
| 1370995200000 | 4678.11 |
| 1371081600000 | 4645.83 |
| 1371168000000 | 4688.3 |
| 1371427200000 | 4737.71 |
| 1371513600000 | 4770.18 |
| 1371600000000 | 4731.71 |
| 1371686400000 | 4526.02 |
| 1371772800000 | 4455.52 |
| 1372032000000 | 4359.13 |
| 1372118400000 | 4397.41 |
| 1372204800000 | 4494.08 |
| 1372291200000 | 4604.46 |
| 1372377600000 | 4580.11 |
| 1372636800000 | 4679.92 |
| 1372723200000 | 4671.54 |
| 1372809600000 | 4603.5 |
| 1372896000000 | 4665.79 |
| 1372982400000 | 4615.38 |
| 1373241600000 | 4702.73 |
| 1373328000000 | 4708.3 |
| 1373414400000 | 4738.79 |
| 1373500800000 | 4818.13 |
| 1373587200000 | 4774.32 |
| 1373846400000 | 4795.73 |
| 1373932800000 | 4837.76 |
| 1374019200000 | 4797.95 |
| 1374105600000 | 4856.41 |
| 1374192000000 | 4871.72 |
| 1374451200000 | 4895.93 |
| 1374537600000 | 4929.65 |
| 1374624000000 | 5023.26 |
| 1374710400000 | 5034.24 |
| 1374796800000 | 5012.46 |
| 1375056000000 | 5029.96 |
| 1375142400000 | 5095.08 |
| 1375228800000 | 5097.74 |
| 1375315200000 | 5171.13 |
| 1375401600000 | 5199.52 |
| 1375660800000 | 5216.4 |
| 1375747200000 | 5215.34 |
| 1375833600000 | 5209.27 |
| 1375920000000 | 5283.28 |
| 1376006400000 | 5288.12 |
| 1376265600000 | 5260.22 |
| 1376352000000 | 5256.76 |
| 1376438400000 | 5302.23 |
| 1376524800000 | 5239.34 |
| 1376611200000 | 5298.56 |
| 1376870400000 | 5275.91 |
| 1376956800000 | 5185.74 |
| 1377043200000 | 5176.87 |
| 1377129600000 | 5225.45 |
| 1377216000000 | 5273.15 |
| 1377475200000 | 5256.97 |
| 1377561600000 | 5110.05 |
| 1377648000000 | 5068.75 |
| 1377734400000 | 5095.26 |
| 1377820800000 | 5003.52 |
| 1378080000000 | 5067.14 |
| 1378166400000 | 5045.3 |
| 1378252800000 | 5054.06 |
| 1378339200000 | 5052.66 |
| 1378425600000 | 5117.54 |
| 1378684800000 | 5132.07 |
| 1378771200000 | 5231.55 |
| 1378857600000 | 5274.85 |
| 1378944000000 | 5307.46 |
| 1379030400000 | 5310.06 |
| 1379289600000 | 5417.35 |
| 1379376000000 | 5424.38 |
| 1379462400000 | 5453.71 |
| 1379548800000 | 5578.34 |
| 1379635200000 | 5597.04 |
| 1379894400000 | 5549.61 |
| 1379980800000 | 5595.67 |
| 1380067200000 | 5596.89 |
| 1380153600000 | 5587.08 |
| 1380240000000 | 5596.33 |
| 1380499200000 | 5590.13 |
| 1380585600000 | 5664.23 |
| 1380672000000 | 5726.15 |
| 1380758400000 | 5743.53 |
| 1380844800000 | 5763.2 |
| 1381104000000 | 5713.85 |
| 1381190400000 | 5705.87 |
| 1381276800000 | 5687.58 |
| 1381363200000 | 5794.81 |
| 1381449600000 | 5840.69 |
| 1381708800000 | 5855.37 |
| 1381795200000 | 5886.33 |
| 1381881600000 | 5906.07 |
| 1381968000000 | 5989.37 |
| 1382054400000 | 6056.56 |
| 1382313600000 | 6130.42 |
| 1382400000000 | 6197.47 |
| 1382486400000 | 6113.57 |
| 1382572800000 | 6152.36 |
| 1382659200000 | 6102.04 |
| 1382918400000 | 6087.88 |
| 1383004800000 | 6109.16 |
| 1383091200000 | 6040.81 |
| 1383177600000 | 5995.45 |
| 1383264000000 | 5916.45 |
| 1383523200000 | 5948.44 |
| 1383609600000 | 5899.43 |
| 1383696000000 | 5994.05 |
| 1383782400000 | 5863.18 |
| 1383868800000 | 5846.6 |
| 1384128000000 | 5903.09 |
| 1384214400000 | 5904.76 |
| 1384300800000 | 5819.75 |
| 1384387200000 | 5836.72 |
| 1384473600000 | 5838.73 |
| 1384732800000 | 5905.56 |
| 1384819200000 | 5839.6 |
| 1384905600000 | 5711.4 |
| 1384992000000 | 5786.07 |
| 1385078400000 | 5855.3 |
| 1385337600000 | 5893.29 |
| 1385424000000 | 5944.99 |
| 1385510400000 | 5955.9 |
| 1385596800000 | 6017.64 |
| 1385683200000 | 6032.83 |
| 1385942400000 | 5963.76 |
| 1386028800000 | 5877.73 |
| 1386115200000 | 5815.91 |
| 1386201600000 | 5796.99 |
| 1386288000000 | 5821.22 |
| 1386547200000 | 5871.69 |
| 1386633600000 | 5897.01 |
| 1386720000000 | 5881.23 |
| 1386806400000 | 5823.58 |
| 1386892800000 | 5805.67 |
| 1387152000000 | 5890.44 |
| 1387238400000 | 5859.31 |
| 1387324800000 | 5915.73 |
| 1387411200000 | 6022.41 |
| 1387497600000 | 6041.05 |
| 1387756800000 | 6115.86 |
| 1387843200000 | 6131.93 |
| 1387929600000 | 6131.93 |
| 1388016000000 | 6143.37 |
| 1388102400000 | 6202.34 |
| 1388361600000 | 6219.01 |
| 1388448000000 | 6184.08 |
| 1388620800000 | 6083.63 |
| 1388707200000 | 6115.04 |
| 1388966400000 | 6202.66 |
| 1389052800000 | 6321.76 |
| 1389139200000 | 6363.82 |
| 1389225600000 | 6336.16 |
| 1389312000000 | 6445.69 |
| 1389571200000 | 6485.67 |
| 1389657600000 | 6510.27 |
| 1389744000000 | 6539.08 |
| 1389830400000 | 6545.14 |
| 1389916800000 | 6568.54 |
| 1390176000000 | 6555.83 |
| 1390262400000 | 6461.96 |
| 1390348800000 | 6460.14 |
| 1390435200000 | 6468.8 |
| 1390521600000 | 6257.38 |
| 1390780800000 | 6218.46 |
| 1390867200000 | 6313.72 |
| 1390953600000 | 6302.03 |
| 1391040000000 | 6283.49 |
| 1391126400000 | 6231.17 |
| 1391385600000 | 6137.88 |
| 1391472000000 | 6168.1 |
| 1391558400000 | 6132.88 |
| 1391644800000 | 6240.7 |
| 1391731200000 | 6286.41 |
| 1391990400000 | 6280.79 |
| 1392076800000 | 6333.28 |
| 1392163200000 | 6296.49 |
| 1392249600000 | 6333.11 |
| 1392336000000 | 6421.21 |
| 1392595200000 | 6391.11 |
| 1392681600000 | 6377.82 |
| 1392768000000 | 6380.49 |
| 1392854400000 | 6385.55 |
| 1392940800000 | 6409.37 |
| 1393200000000 | 6494.89 |
| 1393286400000 | 6514.7 |
| 1393372800000 | 6456.65 |
| 1393459200000 | 6418.72 |
| 1393545600000 | 6483.91 |
| 1393804800000 | 6305.85 |
| 1393891200000 | 6441.35 |
| 1393977600000 | 6454.22 |
| 1394064000000 | 6560.64 |
| 1394150400000 | 6533.57 |
| 1394409600000 | 6577.77 |
| 1394496000000 | 6572.67 |
| 1394582400000 | 6510.18 |
| 1394668800000 | 6449.15 |
| 1394755200000 | 6367.82 |
| 1395014400000 | 6485.63 |
| 1395100800000 | 6524.21 |
| 1395187200000 | 6602.23 |
| 1395273600000 | 6517.24 |
| 1395360000000 | 6492.14 |
| 1395619200000 | 6380.04 |
| 1395705600000 | 6422.62 |
| 1395792000000 | 6515.69 |
| 1395878400000 | 6539.81 |
| 1395964800000 | 6618.45 |
| 1396224000000 | 6650.47 |
| 1396310400000 | 6699.54 |
| 1396396800000 | 6658.22 |
| 1396483200000 | 6667.18 |
| 1396569600000 | 6687.42 |
| 1396828800000 | 6687.93 |
| 1396915200000 | 6607.96 |
| 1397001600000 | 6631.29 |
| 1397088000000 | 6615.82 |
| 1397174400000 | 6492.76 |
| 1397433600000 | 6389.34 |
| 1397520000000 | 6313.43 |
| 1397606400000 | 6390.6 |
| 1397692800000 | 6428.74 |
| 1397779200000 | 6428.74 |
| 1398038400000 | 6414.1 |
| 1398124800000 | 6550.36 |
| 1398211200000 | 6588.21 |
| 1398297600000 | 6551.59 |
| 1398384000000 | 6473.56 |
| 1398643200000 | 6458.12 |
| 1398729600000 | 6534.45 |
| 1398816000000 | 6602.37 |
| 1398902400000 | 6602.37 |
| 1398988800000 | 6674.63 |
| 1399248000000 | 6686.7 |
| 1399334400000 | 6713.67 |
| 1399420800000 | 6689.3 |
| 1399507200000 | 6725.41 |
| 1399593600000 | 6646.22 |
| 1399852800000 | 6717.97 |
| 1399939200000 | 6692.06 |
| 1400025600000 | 6650.6 |
| 1400112000000 | 6508.13 |
| 1400198400000 | 6485.8 |
| 1400457600000 | 6525.73 |
| 1400544000000 | 6503.37 |
| 1400630400000 | 6530.1 |
| 1400716800000 | 6544.32 |
| 1400803200000 | 6545.81 |
| 1401062400000 | 6646.64 |
| 1401148800000 | 6621.23 |
| 1401235200000 | 6637.39 |
| 1401321600000 | 6688.27 |
| 1401408000000 | 6748.97 |
| 1401667200000 | 6784.16 |
| 1401753600000 | 6725.14 |
| 1401840000000 | 6743.39 |
| 1401926400000 | 6766.64 |
| 1402012800000 | 6875.87 |
| 1402272000000 | 6930.4 |
| 1402358400000 | 6863.01 |
| 1402444800000 | 6769.92 |
| 1402531200000 | 6796.35 |
| 1402617600000 | 6776.11 |
| 1402876800000 | 6745.99 |
| 1402963200000 | 6774.73 |
| 1403049600000 | 6826.52 |
| 1403136000000 | 6890.7 |
| 1403222400000 | 6862.28 |
| 1403481600000 | 6852.11 |
| 1403568000000 | 6810.86 |
| 1403654400000 | 6745.19 |
| 1403740800000 | 6738.56 |
| 1403827200000 | 6759.78 |
| 1404086400000 | 6786.76 |
| 1404172800000 | 6819.35 |
| 1404259200000 | 6881.52 |
| 1404345600000 | 6888.2 |
| 1404432000000 | 6837.18 |
| 1404691200000 | 6725.36 |
| 1404777600000 | 6603.12 |
| 1404864000000 | 6611.89 |
| 1404950400000 | 6447.26 |
| 1405036800000 | 6463.28 |
| 1405296000000 | 6534.15 |
| 1405382400000 | 6466.86 |
| 1405468800000 | 6567.4 |
| 1405555200000 | 6552.6 |
| 1405641600000 | 6513.1 |
| 1405900800000 | 6484.88 |
| 1405987200000 | 6528.05 |
| 1406073600000 | 6524.01 |
| 1406160000000 | 6607.07 |
| 1406246400000 | 6624.22 |
| 1406505600000 | 6618.72 |
| 1406592000000 | 6611.33 |
| 1406678400000 | 6555.74 |
| 1406764800000 | 6419.21 |
| 1406851200000 | 6281.67 |
| 1407110400000 | 6252.6 |
| 1407196800000 | 6124.12 |
| 1407283200000 | 6038.59 |
| 1407369600000 | 5943.98 |
| 1407456000000 | 5971.42 |
| 1407715200000 | 6087.49 |
| 1407801600000 | 6100.16 |
| 1407888000000 | 6112.73 |
| 1407974400000 | 6128.15 |
| 1408060800000 | 6084.25 |
| 1408320000000 | 6154.7 |
| 1408406400000 | 6169.94 |
| 1408492800000 | 6194.68 |
| 1408579200000 | 6273.54 |
| 1408665600000 | 6227.98 |
| 1408924800000 | 6312.62 |
| 1409011200000 | 6395.82 |
| 1409097600000 | 6382.53 |
| 1409184000000 | 6306.2 |
| 1409270400000 | 6303.72 |
| 1409529600000 | 6290.93 |
| 1409616000000 | 6274.77 |
| 1409702400000 | 6339.25 |
| 1409788800000 | 6356.73 |
| 1409875200000 | 6355.21 |
| 1410134400000 | 6344.63 |
| 1410220800000 | 6248.27 |
| 1410307200000 | 6209.07 |
| 1410393600000 | 6200.62 |
| 1410480000000 | 6191.15 |
| 1410739200000 | 6184.35 |
| 1410825600000 | 6170.28 |
| 1410912000000 | 6265.76 |
| 1410998400000 | 6283.97 |
| 1411084800000 | 6235.29 |
| 1411344000000 | 6223.99 |
| 1411430400000 | 6141.56 |
| 1411516800000 | 6123.44 |
| 1411603200000 | 6003.49 |
| 1411689600000 | 5976.93 |
| 1411948800000 | 5948.54 |
| 1412035200000 | 5941.59 |
| 1412121600000 | 5859.09 |
| 1412208000000 | 5697.87 |
| 1412294400000 | 5716.69 |
| 1412553600000 | 5745.35 |
| 1412640000000 | 5651.77 |
| 1412726400000 | 5630.36 |
| 1412812800000 | 5571.1 |
| 1412899200000 | 5416.71 |
| 1413158400000 | 5453.3 |
| 1413244800000 | 5451.05 |
| 1413331200000 | 5326.83 |
| 1413417600000 | 5265.09 |
| 1413504000000 | 5447.22 |
| 1413763200000 | 5444.39 |
| 1413849600000 | 5545.73 |
| 1413936000000 | 5553.93 |
| 1414022400000 | 5492.75 |
| 1414108800000 | 5489.83 |
| 1414368000000 | 5411.28 |
| 1414454400000 | 5526.19 |
| 1414540800000 | 5493.9 |
| 1414627200000 | 5424.42 |
| 1414713600000 | 5493.17 |
| 1414972800000 | 5479.37 |
| 1415059200000 | 5372.04 |
| 1415145600000 | 5375.28 |
| 1415232000000 | 5380.73 |
| 1415318400000 | 5333.77 |
| 1415577600000 | 5388.28 |
| 1415664000000 | 5366.16 |
| 1415750400000 | 5311.93 |
| 1415836800000 | 5243.51 |
| 1415923200000 | 5165.6 |
| 1416182400000 | 5252.9 |
| 1416268800000 | 5387.81 |
| 1416355200000 | 5421.13 |
| 1416441600000 | 5356.16 |
| 1416528000000 | 5403.1 |
| 1416787200000 | 5411.25 |
| 1416873600000 | 5483.35 |
| 1416960000000 | 5477.62 |
| 1417046400000 | 5463.32 |
| 1417132800000 | 5441.41 |
| 1417392000000 | 5376.21 |
| 1417478400000 | 5389.5 |
| 1417564800000 | 5420.66 |
| 1417651200000 | 5409.55 |
| 1417737600000 | 5443.79 |
| 1417996800000 | 5425.63 |
| 1418083200000 | 5338.08 |
| 1418169600000 | 5291.07 |
| 1418256000000 | 5255.74 |
| 1418342400000 | 5202.39 |
| 1418601600000 | 5090.19 |
| 1418688000000 | 5210.1 |
| 1418774400000 | 5177.6 |
| 1418860800000 | 5273.81 |
| 1418947200000 | 5277.53 |
| 1419206400000 | 5309.39 |
| 1419292800000 | 5316.2 |
| 1419379200000 | 5319.85 |
| 1419465600000 | 5319.85 |
| 1419552000000 | 5311.55 |
| 1419811200000 | 5277.02 |
| 1419897600000 | 5202.15 |
| 1419984000000 | 5149.97 |
| 1420156800000 | 5213.95 |
| 1420416000000 | 5072.15 |
| 1420502400000 | 5036.88 |
| 1420588800000 | 5008.41 |
| 1420675200000 | 5133.47 |
| 1420761600000 | 5097.71 |
| 1421020800000 | 5136.69 |
| 1421107200000 | 5178.01 |
| 1421193600000 | 5169.27 |
| 1421280000000 | 5139.82 |
| 1421366400000 | 5185.86 |
| 1421625600000 | 5283.41 |
| 1421712000000 | 5257.14 |
| 1421798400000 | 5288.57 |
| 1421884800000 | 5256.01 |
| 1421971200000 | 5160.99 |
| 1422230400000 | 5248.71 |
| 1422316800000 | 5275.43 |
| 1422403200000 | 5219.07 |
| 1422489600000 | 5264.73 |
| 1422576000000 | 5213.83 |
| 1422835200000 | 5228.61 |
| 1422921600000 | 5396.36 |
| 1423008000000 | 5381.79 |
| 1423094400000 | 5457.17 |
| 1423180800000 | 5437.7 |
| 1423440000000 | 5395.18 |
| 1423526400000 | 5438.28 |
| 1423612800000 | 5368.92 |
| 1423699200000 | 5481.74 |
| 1423785600000 | 5557.81 |
| 1424044800000 | 5548.81 |
| 1424131200000 | 5549.09 |
| 1424217600000 | 5586.18 |
| 1424304000000 | 5643.93 |
| 1424390400000 | 5648.17 |
| 1424649600000 | 5679.46 |
| 1424736000000 | 5719.77 |
| 1424822400000 | 5717.72 |
| 1424908800000 | 5672.1 |
| 1424995200000 | 5644.2 |
| 1425254400000 | 5620.34 |
| 1425340800000 | 5567.98 |
| 1425427200000 | 5529.56 |
| 1425513600000 | 5605.75 |
| 1425600000000 | 5538.62 |
| 1425859200000 | 5522.69 |
| 1425945600000 | 5403.52 |
| 1426032000000 | 5395.75 |
| 1426118400000 | 5409.07 |
| 1426204800000 | 5381.94 |
| 1426464000000 | 5432.46 |
| 1426550400000 | 5382.03 |
| 1426636800000 | 5403.11 |
| 1426723200000 | 5408.58 |
| 1426809600000 | 5556.1 |
| 1427068800000 | 5680.67 |
| 1427155200000 | 5747.66 |
| 1427241600000 | 5758.86 |
| 1427328000000 | 5684.79 |
| 1427414400000 | 5696.58 |
| 1427673600000 | 5734.07 |
| 1427760000000 | 5694.48 |
| 1427846400000 | 5706.23 |
| 1427932800000 | 5812.79 |
| 1428019200000 | 5680.68 |
| 1428278400000 | 5759.5 |
| 1428364800000 | 5714.55 |
| 1428451200000 | 5691.72 |
| 1428537600000 | 5684.67 |
| 1428624000000 | 5681.06 |
| 1428883200000 | 5695.96 |
| 1428969600000 | 5721.08 |
| 1429056000000 | 5699.62 |
| 1429142400000 | 5684.62 |
| 1429228800000 | 5621.3 |
| 1429488000000 | 5611.72 |
| 1429574400000 | 5653.07 |
| 1429660800000 | 5598.08 |
| 1429747200000 | 5634.15 |
| 1429833600000 | 5690.72 |
| 1430092800000 | 5765.97 |
| 1430179200000 | 5803.39 |
| 1430265600000 | 5791.88 |
| 1430352000000 | 5794.14 |
| 1430438400000 | 5802.93 |
| 1430697600000 | 5799.75 |
| 1430784000000 | 5724.29 |
| 1430870400000 | 5783.06 |
| 1430956800000 | 5758.35 |
| 1431043200000 | 5819.84 |
| 1431302400000 | 5829.19 |
| 1431388800000 | 5830.22 |
| 1431475200000 | 5893.95 |
| 1431561600000 | 5937.46 |
| 1431648000000 | 5978.56 |
| 1431907200000 | 5959.99 |
| 1431993600000 | 5863.13 |
| 1432080000000 | 5860.1 |
| 1432166400000 | 5875.57 |
| 1432252800000 | 5810.14 |
| 1432512000000 | 5720.05 |
| 1432598400000 | 5628.38 |
| 1432684800000 | 5675.85 |
| 1432771200000 | 5696.93 |
| 1432857600000 | 5636.56 |
| 1433116800000 | 5596.92 |
| 1433203200000 | 5707.03 |
| 1433289600000 | 5809.5 |
| 1433376000000 | 5776.75 |
| 1433462400000 | 5627.17 |
| 1433721600000 | 5582.03 |
| 1433808000000 | 5630.73 |
| 1433894400000 | 5742.19 |
| 1433980800000 | 5743.52 |
| 1434067200000 | 5675.78 |
| 1434326400000 | 5586.23 |
| 1434412800000 | 5630.53 |
| 1434499200000 | 5582.54 |
| 1434585600000 | 5687.68 |
| 1434672000000 | 5691.63 |
| 1434931200000 | 5836.39 |
| 1435017600000 | 5769.63 |
| 1435104000000 | 5742.11 |
| 1435190400000 | 5762.07 |
| 1435276800000 | 5759.03 |
| 1435536000000 | 5563.72 |
| 1435622400000 | 5557.17 |
| 1435708800000 | 5627.51 |
| 1435795200000 | 5594.05 |
| 1435881600000 | 5557.95 |
| 1436140800000 | 5469.24 |
| 1436227200000 | 5317.77 |
| 1436313600000 | 5389.29 |
| 1436400000000 | 5491.59 |
| 1436486400000 | 5662.66 |
| 1436745600000 | 5683.11 |
| 1436832000000 | 5663.2 |
| 1436918400000 | 5666.67 |
| 1437004800000 | 5712.83 |
| 1437091200000 | 5673.07 |
| 1437350400000 | 5720 |
| 1437436800000 | 5737.29 |
| 1437523200000 | 5712.99 |
| 1437609600000 | 5727.94 |
| 1437696000000 | 5633.63 |
| 1437955200000 | 5617.86 |
| 1438041600000 | 5602.65 |
| 1438128000000 | 5595.52 |
| 1438214400000 | 5441.41 |
| 1438300800000 | 5466.53 |
| 1438560000000 | 5435.09 |
| 1438646400000 | 5362.83 |
| 1438732800000 | 5404.66 |
| 1438819200000 | 5428.97 |
| 1438905600000 | 5380.79 |
| 1439164800000 | 5440.25 |
| 1439251200000 | 5412.52 |
| 1439337600000 | 5351 |
| 1439424000000 | 5352.82 |
| 1439510400000 | 5322.2 |
| 1439769600000 | 5316.64 |
| 1439856000000 | 5336.53 |
| 1439942400000 | 5267.68 |
| 1440028800000 | 5185.52 |
| 1440115200000 | 5132.34 |
| 1440374400000 | 5019.21 |
| 1440460800000 | 5165.2 |
| 1440547200000 | 5132.61 |
| 1440633600000 | 5195.48 |
| 1440720000000 | 5218.37 |
| 1440979200000 | 5190.71 |
| 1441065600000 | 5097.86 |
| 1441152000000 | 5060.04 |
| 1441238400000 | 5068.04 |
| 1441324800000 | 4967.84 |
| 1441584000000 | 5007.97 |
| 1441670400000 | 5046.09 |
| 1441756800000 | 5120.97 |
| 1441843200000 | 5083.03 |
| 1441929600000 | 5059.41 |
| 1442188800000 | 5006 |
| 1442275200000 | 5025.84 |
| 1442361600000 | 5098.31 |
| 1442448000000 | 5130.7 |
| 1442534400000 | 5100.55 |
| 1442793600000 | 4996.95 |
| 1442880000000 | 4823.33 |
| 1442966400000 | 4823.42 |
| 1443052800000 | 4784.31 |
| 1443139200000 | 4813.32 |
| 1443398400000 | 4757.25 |
| 1443484800000 | 4769.04 |
| 1443571200000 | 4837.26 |
| 1443657600000 | 4856.55 |
| 1443744000000 | 4948.64 |
| 1444003200000 | 5110.24 |
| 1444089600000 | 5180.41 |
| 1444176000000 | 5228.86 |
| 1444262400000 | 5276.78 |
| 1444348800000 | 5327.75 |
| 1444608000000 | 5262.09 |
| 1444694400000 | 5194.23 |
| 1444780800000 | 5188.66 |
| 1444867200000 | 5192.74 |
| 1444953600000 | 5208.66 |
| 1445212800000 | 5208.85 |
| 1445299200000 | 5201.83 |
| 1445385600000 | 5255.61 |
| 1445472000000 | 5196.89 |
| 1445558400000 | 5214.21 |
| 1445817600000 | 5209.73 |
| 1445904000000 | 5090.85 |
| 1445990400000 | 5137.59 |
| 1446076800000 | 5089.57 |
| 1446163200000 | 5132.15 |
| 1446422400000 | 5198.05 |
| 1446508800000 | 5178.76 |
| 1446595200000 | 5117.12 |
| 1446681600000 | 5124.62 |
| 1446768000000 | 5111.6 |
| 1447027200000 | 5061.91 |
| 1447113600000 | 5010.34 |
| 1447200000000 | 5035.09 |
| 1447286400000 | 4946.38 |
| 1447372800000 | 4936.05 |
| 1447632000000 | 4947.25 |
| 1447718400000 | 5013.51 |
| 1447804800000 | 5015.04 |
| 1447891200000 | 5053.29 |
| 1447977600000 | 5001.94 |
| 1448236800000 | 4965.35 |
| 1448323200000 | 4917.87 |
| 1448409600000 | 4879.01 |
| 1448496000000 | 4933.34 |
| 1448582400000 | 4942.16 |
| 1448841600000 | 4973.59 |
| 1448928000000 | 4998.58 |
| 1449014400000 | 4995.49 |
| 1449100800000 | 5039.89 |
| 1449187200000 | 5079.85 |
| 1449446400000 | 5063.26 |
| 1449532800000 | 4987.74 |
| 1449619200000 | 5018.9 |
| 1449705600000 | 4974.35 |
| 1449792000000 | 4929.09 |
| 1450051200000 | 4897.83 |
| 1450137600000 | 4978.2 |
| 1450224000000 | 4991 |
| 1450310400000 | 4967.43 |
| 1450396800000 | 4943.55 |
| 1450656000000 | 4820.23 |
| 1450742400000 | 4869.04 |
| 1450828800000 | 4927.99 |
| 1450915200000 | 4977.46 |
| 1451001600000 | 4977.46 |
| 1451260800000 | 4956.26 |
| 1451347200000 | 4975.85 |
| 1451433600000 | 4983.74 |
| 1451520000000 | 4901.56 |
| 1451865600000 | 4812.92 |
| 1451952000000 | 4786.02 |
| 1452038400000 | 4689.49 |
| 1452124800000 | 4632.25 |
| 1452211200000 | 4611.49 |
| 1452470400000 | 4565.55 |
| 1452556800000 | 4607.9 |
| 1452643200000 | 4614.02 |
| 1452729600000 | 4535.69 |
| 1452816000000 | 4446.64 |
| 1453075200000 | 4342.54 |
| 1453161600000 | 4413.38 |
| 1453248000000 | 4278.42 |
| 1453334400000 | 4262.05 |
| 1453420800000 | 4442.56 |
| 1453680000000 | 4415.11 |
| 1453766400000 | 4433.49 |
| 1453852800000 | 4455.4 |
| 1453939200000 | 4463.8 |
| 1454025600000 | 4562.01 |
| 1454284800000 | 4604.52 |
| 1454371200000 | 4486.51 |
| 1454457600000 | 4488.97 |
| 1454544000000 | 4585.88 |
| 1454630400000 | 4583.63 |
| 1454889600000 | 4388.92 |
| 1454976000000 | 4395.08 |
| 1455062400000 | 4404.84 |
| 1455148800000 | 4301.28 |
| 1455235200000 | 4300.77 |
| 1455494400000 | 4386.8 |
| 1455580800000 | 4334.47 |
| 1455667200000 | 4442.07 |
| 1455753600000 | 4439.1 |
| 1455840000000 | 4407.81 |
| 1456099200000 | 4444.61 |
| 1456185600000 | 4424.57 |
| 1456272000000 | 4353.88 |
| 1456358400000 | 4405.32 |
| 1456444800000 | 4471.3 |
| 1456704000000 | 4494.46 |
| 1456790400000 | 4583.74 |
| 1456876800000 | 4597.31 |
| 1456963200000 | 4652 |
| 1457049600000 | 4708.95 |
| 1457308800000 | 4724.87 |
| 1457395200000 | 4677.03 |
| 1457481600000 | 4638.57 |
| 1457568000000 | 4665.79 |
| 1457654400000 | 4768.38 |
| 1457913600000 | 4774.32 |
| 1458000000000 | 4738.62 |
| 1458086400000 | 4756.83 |
| 1458172800000 | 4883.29 |
| 1458259200000 | 4942.91 |
| 1458518400000 | 4889.67 |
| 1458604800000 | 4874.35 |
| 1458691200000 | 4837.65 |
| 1458777600000 | 4777.72 |
| 1458864000000 | 4777.72 |
| 1459123200000 | 4799.76 |
| 1459209600000 | 4796.85 |
| 1459296000000 | 4932.91 |
| 1459382400000 | 4883.58 |
| 1459468800000 | 4803.16 |
| 1459728000000 | 4803.66 |
| 1459814400000 | 4727.65 |
| 1459900800000 | 4755.62 |
| 1459987200000 | 4727.08 |
| 1460073600000 | 4810.47 |
| 1460332800000 | 4863.33 |
| 1460419200000 | 4854.31 |
| 1460505600000 | 4883.17 |
| 1460592000000 | 4884.66 |
| 1460678400000 | 4875.76 |
| 1460937600000 | 4907.24 |
| 1461024000000 | 4992.45 |
| 1461110400000 | 4986.85 |
| 1461196800000 | 4942.28 |
| 1461283200000 | 4946.65 |
| 1461542400000 | 4955.6 |
| 1461628800000 | 5007.34 |
| 1461715200000 | 5005.53 |
| 1461801600000 | 5018.32 |
| 1461888000000 | 5023.8 |
| 1462147200000 | 5055.54 |
| 1462233600000 | 4974.54 |
| 1462320000000 | 4947.31 |
| 1462406400000 | 4930.09 |
| 1462492800000 | 4940.97 |
| 1462752000000 | 4926.28 |
| 1462838400000 | 4943.96 |
| 1462924800000 | 4928.69 |
| 1463011200000 | 4918.26 |
| 1463097600000 | 4899.87 |
| 1463356800000 | 4918.25 |
| 1463443200000 | 4907.44 |
| 1463529600000 | 4884.04 |
| 1463616000000 | 4810.34 |
| 1463702400000 | 4862.34 |
| 1463961600000 | 4872.41 |
| 1464048000000 | 4890.86 |
| 1464134400000 | 4930.06 |
| 1464220800000 | 4953.94 |
| 1464307200000 | 4943.81 |
| 1464566400000 | 4969.22 |
| 1464652800000 | 4966.35 |
| 1464739200000 | 4962.3 |
| 1464825600000 | 4967.56 |
| 1464912000000 | 4984.24 |
| 1465171200000 | 5004.05 |
| 1465257600000 | 5045.6 |
| 1465344000000 | 5026.02 |
| 1465430400000 | 4948.06 |
| 1465516800000 | 4824.31 |
| 1465776000000 | 4731.64 |
| 1465862400000 | 4631.15 |
| 1465948800000 | 4673.32 |
| 1466035200000 | 4559.06 |
| 1466121600000 | 4713.9 |
| 1466380800000 | 4860.16 |
| 1466467200000 | 4799.33 |
| 1466553600000 | 4820.66 |
| 1466640000000 | 4903.45 |
| 1466726400000 | 4426.43 |
| 1466985600000 | 4278.58 |
| 1467072000000 | 4436.32 |
| 1467158400000 | 4573.4 |
| 1467244800000 | 4641.33 |
| 1467331200000 | 4710.79 |
| 1467590400000 | 4675.75 |
| 1467676800000 | 4589.08 |
| 1467763200000 | 4502.64 |
| 1467849600000 | 4566.17 |
| 1467936000000 | 4638.75 |
| 1468195200000 | 4754.41 |
| 1468281600000 | 4823.48 |
| 1468368000000 | 4839.7 |
| 1468454400000 | 4864.71 |
| 1468540800000 | 4823.66 |
| 1468800000000 | 4843.57 |
| 1468886400000 | 4851.64 |
| 1468972800000 | 4898.25 |
| 1469059200000 | 4878.58 |
| 1469145600000 | 4874.94 |
| 1469404800000 | 4887.74 |
| 1469491200000 | 4907.28 |
| 1469577600000 | 4966.03 |
| 1469664000000 | 4984 |
| 1469750400000 | 5037.85 |
| 1470009600000 | 5016.05 |
| 1470096000000 | 4966.49 |
| 1470182400000 | 4940.31 |
| 1470268800000 | 4982.84 |
| 1470355200000 | 5006.93 |
| 1470614400000 | 5002.4 |
| 1470700800000 | 5064.27 |
| 1470787200000 | 5108.69 |
| 1470873600000 | 5138.88 |
| 1470960000000 | 5149.55 |
| 1471219200000 | 5161.97 |
| 1471305600000 | 5149.27 |
| 1471392000000 | 5100.25 |
| 1471478400000 | 5182.06 |
| 1471564800000 | 5154.47 |
| 1471824000000 | 5165.43 |
| 1471910400000 | 5195.61 |
| 1471996800000 | 5180.16 |
| 1472083200000 | 5178.03 |
| 1472169600000 | 5188.2 |
| 1472428800000 | 5125.46 |
| 1472515200000 | 5147.17 |
| 1472601600000 | 5139.6 |
| 1472688000000 | 5177.95 |
| 1472774400000 | 5196.83 |
| 1473033600000 | 5205.77 |
| 1473120000000 | 5246.25 |
| 1473206400000 | 5264.03 |
| 1473292800000 | 5278.37 |
| 1473379200000 | 5211.33 |
| 1473638400000 | 5146.41 |
| 1473724800000 | 5112.55 |
| 1473811200000 | 5122.93 |
| 1473897600000 | 5138.67 |
| 1473984000000 | 5079.96 |
| 1474243200000 | 5140.49 |
| 1474329600000 | 5143.49 |
| 1474416000000 | 5146.64 |
| 1474502400000 | 5270.23 |
| 1474588800000 | 5231.72 |
| 1474848000000 | 5199.95 |
| 1474934400000 | 5145.27 |
| 1475020800000 | 5162.9 |
| 1475107200000 | 5225.48 |
| 1475193600000 | 5231.31 |
| 1475452800000 | 5248.9 |
| 1475539200000 | 5239.14 |
| 1475625600000 | 5244.23 |
| 1475712000000 | 5220.83 |
| 1475798400000 | 5147.65 |
| 1476057600000 | 5135.9 |
| 1476144000000 | 5069.75 |
| 1476230400000 | 5034.79 |
| 1476316800000 | 5028.88 |
| 1476403200000 | 5072.57 |
| 1476662400000 | 5050.12 |
| 1476748800000 | 5091.49 |
| 1476835200000 | 5121.79 |
| 1476921600000 | 5117.5 |
| 1477008000000 | 5105.14 |
| 1477267200000 | 5140.1 |
| 1477353600000 | 5073.19 |
| 1477440000000 | 5063.68 |
| 1477526400000 | 5036.65 |
| 1477612800000 | 5036.23 |
| 1477872000000 | 5023.25 |
| 1477958400000 | 5009.06 |
| 1478044800000 | 4948.86 |
| 1478131200000 | 4917.46 |
| 1478217600000 | 4875.82 |
| 1478476800000 | 4911.11 |
| 1478563200000 | 4867.66 |
| 1478649600000 | 4814.78 |
| 1478736000000 | 4714.77 |
| 1478822400000 | 4675.65 |
| 1479081600000 | 4615.91 |
| 1479168000000 | 4644.31 |
| 1479254400000 | 4606.9 |
| 1479340800000 | 4636.39 |
| 1479427200000 | 4600.2 |
| 1479686400000 | 4602.55 |
| 1479772800000 | 4624.03 |
| 1479859200000 | 4610.03 |
| 1479945600000 | 4621.86 |
| 1480032000000 | 4649.6 |
| 1480291200000 | 4627.17 |
| 1480377600000 | 4664.66 |
| 1480464000000 | 4653.67 |
| 1480550400000 | 4634.08 |
| 1480636800000 | 4620.64 |
| 1480896000000 | 4653.77 |
| 1480982400000 | 4698.18 |
| 1481068800000 | 4736.03 |
| 1481155200000 | 4711.83 |
| 1481241600000 | 4715.69 |
| 1481500800000 | 4730.65 |
| 1481587200000 | 4806.71 |
| 1481673600000 | 4784.18 |
| 1481760000000 | 4691.33 |
| 1481846400000 | 4720.78 |
| 1482105600000 | 4747.21 |
| 1482192000000 | 4739.71 |
| 1482278400000 | 4769.92 |
| 1482364800000 | 4774.41 |
| 1482451200000 | 4782.07 |
| 1482710400000 | 4782.07 |
| 1482796800000 | 4802.52 |
| 1482883200000 | 4760.86 |
| 1482969600000 | 4807.83 |
| 1483056000000 | 4860.67 |
| 1483315200000 | 4925.34 |
| 1483401600000 | 4853.28 |
| 1483488000000 | 4895.14 |
| 1483574400000 | 4967.14 |
| 1483660800000 | 4975.05 |
| 1483920000000 | 4953.5 |
| 1484006400000 | 4964.4 |
| 1484092800000 | 4897.23 |
| 1484179200000 | 4953 |
| 1484265600000 | 4977.83 |
| 1484524800000 | 4955.7 |
| 1484611200000 | 4988.58 |
| 1484697600000 | 4961.73 |
| 1484784000000 | 4921.91 |
| 1484870400000 | 4954.44 |
| 1485129600000 | 4963.53 |
| 1485216000000 | 4984.82 |
| 1485302400000 | 5033.45 |
| 1485388800000 | 5003.71 |
| 1485475200000 | 5027.78 |
| 1485734400000 | 4984.63 |
| 1485820800000 | 5041.11 |
| 1485907200000 | 5068.71 |
| 1485993600000 | 5112.52 |
| 1486080000000 | 5137.2 |
| 1486339200000 | 5077.53 |
| 1486425600000 | 5050.76 |
| 1486512000000 | 5070.64 |
| 1486598400000 | 5087.92 |
| 1486684800000 | 5065.79 |
| 1486944000000 | 5092.48 |
| 1487030400000 | 5095.51 |
| 1487116800000 | 5118.33 |
| 1487203200000 | 5148.49 |
| 1487289600000 | 5128.27 |
| 1487548800000 | 5138.63 |
| 1487635200000 | 5099.38 |
| 1487721600000 | 5063.21 |
| 1487808000000 | 5083.5 |
| 1487894400000 | 5073.29 |
| 1488153600000 | 5091.19 |
| 1488240000000 | 5126.54 |
| 1488326400000 | 5146.14 |
| 1488412800000 | 5134.14 |
| 1488499200000 | 5137.67 |
| 1488758400000 | 5149.24 |
| 1488844800000 | 5126.53 |
| 1488931200000 | 5111.43 |
| 1489017600000 | 5131.85 |
| 1489104000000 | 5181.96 |
| 1489363200000 | 5185.23 |
| 1489449600000 | 5139.11 |
| 1489536000000 | 5148.49 |
| 1489622400000 | 5261.95 |
| 1489708800000 | 5292.92 |
| 1489968000000 | 5306.4 |
| 1490054400000 | 5293.94 |
| 1490140800000 | 5261.87 |
| 1490227200000 | 5315.25 |
| 1490313600000 | 5327.65 |
| 1490572800000 | 5361.73 |
| 1490659200000 | 5386.81 |
| 1490745600000 | 5335.43 |
| 1490832000000 | 5334.92 |
| 1490918400000 | 5174.59 |
| 1491177600000 | 5150.91 |
| 1491264000000 | 5145.24 |
| 1491350400000 | 5160.55 |
| 1491436800000 | 5172.6 |
| 1491523200000 | 5180.62 |
| 1491782400000 | 5178.36 |
| 1491868800000 | 5233.64 |
| 1491955200000 | 5240.01 |
| 1492041600000 | 5246 |
| 1492128000000 | 5246 |
| 1492387200000 | 5265.01 |
| 1492473600000 | 5217.71 |
| 1492560000000 | 5244.89 |
| 1492646400000 | 5252.76 |
| 1492732800000 | 5168.5 |
| 1492992000000 | 5363.2 |
| 1493078400000 | 5438.25 |
| 1493164800000 | 5435.33 |
| 1493251200000 | 5446.54 |
| 1493337600000 | 5482.15 |
| 1493596800000 | 5496.25 |
| 1493683200000 | 5538.49 |
| 1493769600000 | 5517.43 |
| 1493856000000 | 5580.49 |
| 1493942400000 | 5625.83 |
| 1494201600000 | 5592.82 |
| 1494288000000 | 5612.79 |
| 1494374400000 | 5586.77 |
| 1494460800000 | 5542.47 |
| 1494547200000 | 5574.26 |
| 1494806400000 | 5637.19 |
| 1494892800000 | 5711.17 |
| 1494979200000 | 5643.65 |
| 1495065600000 | 5599.09 |
| 1495152000000 | 5687.24 |
| 1495411200000 | 5728.65 |
| 1495497600000 | 5738.34 |
| 1495584000000 | 5737.52 |
| 1495670400000 | 5787.3 |
| 1495756800000 | 5771.9 |
| 1496016000000 | 5779.44 |
| 1496102400000 | 5777.59 |
| 1496188800000 | 5830.63 |
| 1496275200000 | 5853.82 |
| 1496361600000 | 5890.44 |
| 1496620800000 | 5844.42 |
| 1496707200000 | 5837.22 |
| 1496793600000 | 5819.94 |
| 1496880000000 | 5760.28 |
| 1496966400000 | 5736.2 |
| 1497225600000 | 5726.74 |
| 1497312000000 | 5774.07 |
| 1497398400000 | 5835.92 |
| 1497484800000 | 5712.32 |
| 1497571200000 | 5754.64 |
| 1497830400000 | 5771.53 |
| 1497916800000 | 5714.64 |
| 1498003200000 | 5728.15 |
| 1498089600000 | 5720.52 |
| 1498176000000 | 5725.74 |
| 1498435200000 | 5743.46 |
| 1498521600000 | 5727.16 |
| 1498608000000 | 5765.41 |
| 1498694400000 | 5731.13 |
| 1498780800000 | 5737.44 |
| 1499040000000 | 5724.75 |
| 1499126400000 | 5699.45 |
| 1499212800000 | 5698.1 |
| 1499299200000 | 5676.47 |
| 1499385600000 | 5673.15 |
| 1499644800000 | 5682.23 |
| 1499731200000 | 5657.15 |
| 1499817600000 | 5715.45 |
| 1499904000000 | 5771.37 |
| 1499990400000 | 5811.46 |
| 1500249600000 | 5849.99 |
| 1500336000000 | 5880.11 |
| 1500422400000 | 5867.69 |
| 1500508800000 | 5909.88 |
| 1500595200000 | 5851.5 |
| 1500854400000 | 5830.05 |
| 1500940800000 | 5868.63 |
| 1501027200000 | 5879.09 |
| 1501113600000 | 5818.44 |
| 1501200000000 | 5880.97 |
| 1501459200000 | 5867.33 |
| 1501545600000 | 5853.27 |
| 1501632000000 | 5870.97 |
| 1501718400000 | 5882.39 |
| 1501804800000 | 5887.33 |
| 1502064000000 | 5893.9 |
| 1502150400000 | 5885.22 |
| 1502236800000 | 5835.1 |
| 1502323200000 | 5773.81 |
| 1502409600000 | 5732.38 |
| 1502668800000 | 5793.64 |
| 1502755200000 | 5751.76 |
| 1502841600000 | 5780.04 |
| 1502928000000 | 5774.86 |
| 1503014400000 | 5728.03 |
| 1503273600000 | 5765.88 |
| 1503360000000 | 5766.31 |
| 1503446400000 | 5786.39 |
| 1503532800000 | 5763.19 |
| 1503619200000 | 5771.81 |
| 1503878400000 | 5785.52 |
| 1503964800000 | 5787.36 |
| 1504051200000 | 5776.35 |
| 1504137600000 | 5802.67 |
| 1504224000000 | 5811.77 |
| 1504483200000 | 5796.6 |
| 1504569600000 | 5801.15 |
| 1504656000000 | 5794 |
| 1504742400000 | 5833.43 |
| 1504828800000 | 5817.4 |
| 1505088000000 | 5885.46 |
| 1505174400000 | 5838.52 |
| 1505260800000 | 5837.46 |
| 1505347200000 | 5781.12 |
| 1505433600000 | 5811.57 |
| 1505692800000 | 5828.12 |
| 1505779200000 | 5825.24 |
| 1505865600000 | 5798.04 |
| 1505952000000 | 5750.27 |
| 1506038400000 | 5769.41 |
| 1506297600000 | 5697.38 |
| 1506384000000 | 5635.78 |
| 1506470400000 | 5660.14 |
| 1506556800000 | 5681.98 |
| 1506643200000 | 5717.68 |
| 1506902400000 | 5628.04 |
| 1506988800000 | 5641.14 |
| 1507075200000 | 5524.88 |
| 1507161600000 | 5571.28 |
| 1507248000000 | 5569.75 |
| 1507507200000 | 5603.04 |
| 1507593600000 | 5589.26 |
| 1507680000000 | 5651.76 |
| 1507766400000 | 5660.22 |
| 1507852800000 | 5650.72 |
| 1508112000000 | 5631.16 |
| 1508198400000 | 5640.4 |
| 1508284800000 | 5673.98 |
| 1508371200000 | 5660.87 |
| 1508457600000 | 5635.22 |
| 1508716800000 | 5614.26 |
| 1508803200000 | 5631.84 |
| 1508889600000 | 5599.65 |
| 1508976000000 | 5599.84 |
| 1509062400000 | 5486.31 |
| 1509321600000 | 5602.76 |
| 1509408000000 | 5693.58 |
| 1509494400000 | 5673.52 |
| 1509580800000 | 5671.05 |
| 1509667200000 | 5627.14 |
| 1509926400000 | 5653.74 |
| 1510012800000 | 5637.72 |
| 1510099200000 | 5640.68 |
| 1510185600000 | 5578.95 |
| 1510272000000 | 5548.63 |
| 1510531200000 | 5535.15 |
| 1510617600000 | 5552.2 |
| 1510704000000 | 5561.02 |
| 1510790400000 | 5603.39 |
| 1510876800000 | 5601.2 |
| 1511136000000 | 5633.88 |
| 1511222400000 | 5635.83 |
| 1511308800000 | 5678.88 |
| 1511395200000 | 5719.28 |
| 1511481600000 | 5768.91 |
| 1511740800000 | 5735.7 |
| 1511827200000 | 5732.02 |
| 1511913600000 | 5748.52 |
| 1512000000000 | 5795.57 |
| 1512086400000 | 5748.35 |
| 1512345600000 | 5780.48 |
| 1512432000000 | 5811.13 |
| 1512518400000 | 5791.7 |
| 1512604800000 | 5818.93 |
| 1512691200000 | 5780.27 |
| 1512950400000 | 5817.87 |
| 1513036800000 | 5780.7 |
| 1513123200000 | 5782.82 |
| 1513209600000 | 5772.87 |
| 1513296000000 | 5757.8 |
| 1513555200000 | 5838.32 |
| 1513641600000 | 5848.85 |
| 1513728000000 | 5891.11 |
| 1513814400000 | 5909.34 |
| 1513900800000 | 5848.71 |
| 1514160000000 | 5848.71 |
| 1514246400000 | 5864.03 |
| 1514332800000 | 5906.85 |
| 1514419200000 | 5912.02 |
| 1514505600000 | 5941.28 |
| 1514851200000 | 6002.26 |
| 1514937600000 | 6017.73 |
| 1515024000000 | 6118.36 |
| 1515110400000 | 6126.66 |
| 1515369600000 | 6110.51 |
| 1515456000000 | 6108.42 |
| 1515542400000 | 6100.72 |
| 1515628800000 | 6122.42 |
| 1515715200000 | 6174.18 |
| 1515974400000 | 6254.29 |
| 1516060800000 | 6276.28 |
| 1516147200000 | 6272.23 |
| 1516233600000 | 6262.1 |
| 1516320000000 | 6259.8 |
| 1516579200000 | 6305.61 |
| 1516665600000 | 6362.31 |
| 1516752000000 | 6381.51 |
| 1516838400000 | 6425.84 |
| 1516924800000 | 6415.24 |
| 1517184000000 | 6355.84 |
| 1517270400000 | 6336.37 |
| 1517356800000 | 6352.76 |
| 1517443200000 | 6360.08 |
| 1517529600000 | 6276.88 |
| 1517788800000 | 6163.67 |
| 1517875200000 | 6013.9 |
| 1517961600000 | 6080.07 |
| 1518048000000 | 5965.18 |
| 1518134400000 | 5936.6 |
| 1518393600000 | 6050.83 |
| 1518480000000 | 6060.55 |
| 1518566400000 | 6125.51 |
| 1518652800000 | 6164.24 |
| 1518739200000 | 6215.86 |
| 1518998400000 | 6170.16 |
| 1519084800000 | 6168 |
| 1519171200000 | 6149.95 |
| 1519257600000 | 6146.64 |
| 1519344000000 | 6188.82 |
| 1519603200000 | 6209.96 |
| 1519689600000 | 6181 |
| 1519776000000 | 6177.69 |
| 1519862400000 | 6119.5 |
| 1519948800000 | 6087.93 |
| 1520208000000 | 6148.1 |
| 1520294400000 | 6220.73 |
| 1520380800000 | 6281.13 |
| 1520467200000 | 6274.32 |
| 1520553600000 | 6294.75 |
| 1520812800000 | 6302.23 |
| 1520899200000 | 6328.78 |
| 1520985600000 | 6330.64 |
| 1521072000000 | 6325.54 |
| 1521158400000 | 6283.32 |
| 1521417600000 | 6259.71 |
| 1521504000000 | 6253.59 |
| 1521590400000 | 6253.15 |
| 1521676800000 | 6214.89 |
| 1521763200000 | 6219.05 |
| 1522022400000 | 6242.89 |
| 1522108800000 | 6281.4 |
| 1522195200000 | 6229.5 |
| 1522281600000 | 6239.91 |
| 1522368000000 | 6239.91 |
| 1522627200000 | 6245.49 |
| 1522713600000 | 6244.38 |
| 1522800000000 | 6237.45 |
| 1522886400000 | 6290.62 |
| 1522972800000 | 6277.51 |
| 1523232000000 | 6318.06 |
| 1523318400000 | 6359.25 |
| 1523404800000 | 6367.38 |
| 1523491200000 | 6351.18 |
| 1523577600000 | 6343.75 |
| 1523836800000 | 6362.88 |
| 1523923200000 | 6386.95 |
| 1524009600000 | 6420.07 |
| 1524096000000 | 6427.08 |
| 1524182400000 | 6381.74 |
| 1524441600000 | 6365.96 |
| 1524528000000 | 6360.28 |
| 1524614400000 | 6303.51 |
| 1524700800000 | 6320.64 |
| 1524787200000 | 6344.04 |
| 1525046400000 | 6342.49 |
| 1525132800000 | 6293.93 |
| 1525219200000 | 6346.77 |
| 1525305600000 | 6335.08 |
| 1525392000000 | 6308.31 |
| 1525651200000 | 6339.29 |
| 1525737600000 | 6330.58 |
| 1525824000000 | 6346.53 |
| 1525910400000 | 6326.41 |
| 1525996800000 | 6364.45 |
| 1526256000000 | 6355.36 |
| 1526342400000 | 6262.9 |
| 1526428800000 | 6211.24 |
| 1526515200000 | 6217.08 |
| 1526601600000 | 6180.04 |
| 1526860800000 | 6168.52 |
| 1526947200000 | 6224.81 |
| 1527033600000 | 6165.08 |
| 1527120000000 | 6170.96 |
| 1527206400000 | 6084.55 |
| 1527465600000 | 6050.59 |
| 1527552000000 | 5903.12 |
| 1527638400000 | 5950.25 |
| 1527724800000 | 5976.24 |
| 1527811200000 | 6056.69 |
| 1528070400000 | 6143.27 |
| 1528156800000 | 6138.96 |
| 1528243200000 | 6234.74 |
| 1528329600000 | 6247.69 |
| 1528416000000 | 6156.85 |
| 1528675200000 | 6227.87 |
| 1528761600000 | 6237.63 |
| 1528848000000 | 6210.47 |
| 1528934400000 | 6157.52 |
| 1529020800000 | 6084.7 |
| 1529280000000 | 6057.5 |
| 1529366400000 | 5988.26 |
| 1529452800000 | 6026.06 |
| 1529539200000 | 6012.69 |
| 1529625600000 | 6063.78 |
| 1529884800000 | 6029.36 |
| 1529971200000 | 6007.23 |
| 1530057600000 | 5969.03 |
| 1530144000000 | 5922.46 |
| 1530230400000 | 5977.45 |
| 1530489600000 | 5917.53 |
| 1530576000000 | 5963.51 |
| 1530662400000 | 5995.13 |
| 1530748800000 | 6053.36 |
| 1530835200000 | 6130.67 |
| 1531094400000 | 6142.68 |
| 1531180800000 | 6144.21 |
| 1531267200000 | 6080.38 |
| 1531353600000 | 6080.58 |
| 1531440000000 | 6039.57 |
| 1531699200000 | 6051.73 |
| 1531785600000 | 6029.4 |
| 1531872000000 | 6015.21 |
| 1531958400000 | 5960.58 |
| 1532044800000 | 6010.66 |
| 1532304000000 | 5997.99 |
| 1532390400000 | 6040.39 |
| 1532476800000 | 6026.31 |
| 1532563200000 | 6030.1 |
| 1532649600000 | 6072.15 |
| 1532908800000 | 6083.84 |
| 1532995200000 | 6045.94 |
| 1533081600000 | 6026.1 |
| 1533168000000 | 5953.26 |
| 1533254400000 | 6002.51 |
| 1533513600000 | 6004.81 |
| 1533600000000 | 6009.88 |
| 1533686400000 | 6008.01 |
| 1533772800000 | 6012.94 |
| 1533859200000 | 5893.95 |
| 1534118400000 | 5864.88 |
| 1534204800000 | 5824.85 |
| 1534291200000 | 5747.51 |
| 1534377600000 | 5818.55 |
| 1534464000000 | 5816.29 |
| 1534723200000 | 5847.62 |
| 1534809600000 | 5926.62 |
| 1534896000000 | 5973.06 |
| 1534982400000 | 5977.76 |
| 1535068800000 | 6014.72 |
| 1535328000000 | 6088.73 |
| 1535414400000 | 6094.97 |
| 1535500800000 | 6101.8 |
| 1535587200000 | 6055.73 |
| 1535673600000 | 5967.67 |
| 1535932800000 | 5936.97 |
| 1536019200000 | 5867.1 |
| 1536105600000 | 5880.49 |
| 1536192000000 | 5848.12 |
| 1536278400000 | 5817.45 |
| 1536537600000 | 5872.54 |
| 1536624000000 | 5852.8 |
| 1536710400000 | 5886.87 |
| 1536796800000 | 5874.05 |
| 1536883200000 | 5899.38 |
| 1537142400000 | 5954.47 |
| 1537228800000 | 6011.79 |
| 1537315200000 | 6006.84 |
| 1537401600000 | 6070.37 |
| 1537488000000 | 6065.61 |
| 1537747200000 | 6053.48 |
| 1537833600000 | 6046.5 |
| 1537920000000 | 6036.21 |
| 1538006400000 | 5989.04 |
| 1538092800000 | 5905.95 |
| 1538352000000 | 5932.26 |
| 1538438400000 | 5873.36 |
| 1538524800000 | 5877.44 |
| 1538611200000 | 5785.11 |
| 1538697600000 | 5728.77 |
| 1538956800000 | 5657.87 |
| 1539043200000 | 5671.32 |
| 1539129600000 | 5596.49 |
| 1539216000000 | 5511.58 |
| 1539302400000 | 5480.77 |
| 1539561600000 | 5411.56 |
| 1539648000000 | 5504.92 |
| 1539734400000 | 5466.4 |
| 1539820800000 | 5455.54 |
| 1539907200000 | 5464.53 |
| 1540166400000 | 5400.6 |
| 1540252800000 | 5279.42 |
| 1540339200000 | 5248.74 |
| 1540425600000 | 5273.87 |
| 1540512000000 | 5167.66 |
| 1540771200000 | 5205.06 |
| 1540857600000 | 5203.9 |
| 1540944000000 | 5260.59 |
| 1541030400000 | 5290.34 |
| 1541116800000 | 5280.99 |
| 1541376000000 | 5272.08 |
| 1541462400000 | 5282.2 |
| 1541548800000 | 5358.18 |
| 1541635200000 | 5296.83 |
| 1541721600000 | 5232.34 |
| 1541980800000 | 5141.04 |
| 1542067200000 | 5165.11 |
| 1542153600000 | 5147.28 |
| 1542240000000 | 5143.28 |
| 1542326400000 | 5157.08 |
| 1542585600000 | 5175.85 |
| 1542672000000 | 5102.68 |
| 1542758400000 | 5141.78 |
| 1542844800000 | 5118.54 |
| 1542931200000 | 5106.49 |
| 1543190400000 | 5171.6 |
| 1543276800000 | 5167.46 |
| 1543363200000 | 5174.17 |
| 1543449600000 | 5262.51 |
| 1543536000000 | 5184.94 |
| 1543795200000 | 5232.02 |
| 1543881600000 | 5163.92 |
| 1543968000000 | 5133.06 |
| 1544054400000 | 5060.56 |
| 1544140800000 | 5082.3 |
| 1544400000000 | 4978.7 |
| 1544486400000 | 5002.55 |
| 1544572800000 | 5132.35 |
| 1544659200000 | 5080.95 |
| 1544745600000 | 5015.53 |
| 1545004800000 | 4987.54 |
| 1545091200000 | 4956.3 |
| 1545177600000 | 4992.13 |
| 1545264000000 | 4916.77 |
| 1545350400000 | 4903.24 |
| 1545609600000 | 4890.06 |
| 1545696000000 | 4890.06 |
| 1545782400000 | 4887.49 |
| 1545868800000 | 4808.43 |
| 1545955200000 | 4882.74 |
| 1546214400000 | 4949.61 |
| 1546387200000 | 4904.21 |
| 1546473600000 | 4913.47 |
| 1546560000000 | 5008.37 |
| 1546819200000 | 5064.23 |
| 1546905600000 | 5119.32 |
| 1546992000000 | 5183.75 |
| 1547078400000 | 5201.41 |
| 1547164800000 | 5190.27 |
| 1547424000000 | 5150.87 |
| 1547510400000 | 5137.94 |
| 1547596800000 | 5149.35 |
| 1547683200000 | 5141.91 |
| 1547769600000 | 5198.68 |
| 1548028800000 | 5220.43 |
| 1548115200000 | 5203.78 |
| 1548201600000 | 5245.09 |
| 1548288000000 | 5256.75 |
| 1548374400000 | 5289.43 |
| 1548633600000 | 5273.63 |
| 1548720000000 | 5263.27 |
| 1548806400000 | 5242.39 |
| 1548892800000 | 5292.11 |
| 1548979200000 | 5274.04 |
| 1549238400000 | 5256.84 |
| 1549324800000 | 5287.41 |
| 1549411200000 | 5284.72 |
| 1549497600000 | 5210.52 |
| 1549584000000 | 5162.37 |
| 1549843200000 | 5166.57 |
| 1549929600000 | 5189.29 |
| 1550016000000 | 5173.82 |
| 1550102400000 | 5184.53 |
| 1550188800000 | 5213.08 |
| 1550448000000 | 5260.85 |
| 1550534400000 | 5251.71 |
| 1550620800000 | 5302.06 |
| 1550707200000 | 5283.95 |
| 1550793600000 | 5293.8 |
| 1551052800000 | 5278.77 |
| 1551139200000 | 5266.84 |
| 1551225600000 | 5248.26 |
| 1551312000000 | 5248.21 |
| 1551398400000 | 5324.77 |
| 1551657600000 | 5335.89 |
| 1551744000000 | 5330.29 |
| 1551830400000 | 5312.66 |
| 1551916800000 | 5216.62 |
| 1552003200000 | 5173.02 |
| 1552262400000 | 5174.04 |
| 1552348800000 | 5201.86 |
| 1552435200000 | 5231.86 |
| 1552521600000 | 5242.29 |
| 1552608000000 | 5257.56 |
| 1552867200000 | 5275.28 |
| 1552953600000 | 5339.65 |
| 1553040000000 | 5312.81 |
| 1553126400000 | 5310.28 |
| 1553212800000 | 5201.32 |
| 1553472000000 | 5205.51 |
| 1553558400000 | 5204.88 |
| 1553644800000 | 5207.4 |
| 1553731200000 | 5203.33 |
| 1553817600000 | 5259.25 |
| 1554076800000 | 5297.98 |
| 1554163200000 | 5302.03 |
| 1554249600000 | 5360.36 |
| 1554336000000 | 5338.24 |
| 1554422400000 | 5346.75 |
| 1554681600000 | 5311.81 |
| 1554768000000 | 5300.1 |
| 1554854400000 | 5286.11 |
| 1554940800000 | 5335.26 |
| 1555027200000 | 5353.64 |
| 1555286400000 | 5393.94 |
| 1555372800000 | 5383.59 |
| 1555459200000 | 5396.69 |
| 1555545600000 | 5374.85 |
| 1555632000000 | 5374.85 |
| 1555891200000 | 5380.35 |
| 1555977600000 | 5347.57 |
| 1556064000000 | 5336.39 |
| 1556150400000 | 5322.84 |
| 1556236800000 | 5366.89 |
| 1556496000000 | 5379.97 |
| 1556582400000 | 5432.2 |
| 1556668800000 | 5448.44 |
| 1556755200000 | 5395.69 |
| 1556841600000 | 5398.67 |
| 1557100800000 | 5356.15 |
| 1557187200000 | 5361.51 |
| 1557273600000 | 5384.97 |
| 1557360000000 | 5341.73 |
| 1557446400000 | 5399.56 |
| 1557705600000 | 5347.49 |
| 1557792000000 | 5357.94 |
| 1557878400000 | 5377.03 |
| 1557964800000 | 5411.8 |
| 1558051200000 | 5393.66 |
| 1558310400000 | 5356.44 |
| 1558396800000 | 5364.92 |
| 1558483200000 | 5370.09 |
| 1558569600000 | 5292.76 |
| 1558656000000 | 5336.49 |
| 1558915200000 | 5329.1 |
| 1559001600000 | 5312.82 |
| 1559088000000 | 5249.93 |
| 1559174400000 | 5306.46 |
| 1559260800000 | 5291.36 |
| 1559520000000 | 5259.22 |
| 1559606400000 | 5276.24 |
| 1559692800000 | 5322.87 |
| 1559779200000 | 5344.64 |
| 1559865600000 | 5432.44 |
| 1560124800000 | 5451.93 |
| 1560211200000 | 5468.95 |
| 1560297600000 | 5474.78 |
| 1560384000000 | 5469.9 |
| 1560470400000 | 5413.95 |
| 1560729600000 | 5378.78 |
| 1560816000000 | 5395.85 |
| 1560902400000 | 5407.76 |
| 1560988800000 | 5442.85 |
| 1561075200000 | 5503.43 |
| 1561334400000 | 5518.06 |
| 1561420800000 | 5492.01 |
| 1561507200000 | 5427.95 |
| 1561593600000 | 5408.47 |
| 1561680000000 | 5489.73 |
| 1561939200000 | 5494.03 |
| 1562025600000 | 5462.93 |
| 1562112000000 | 5506.53 |
| 1562198400000 | 5516.02 |
| 1562284800000 | 5459.78 |
| 1562544000000 | 5438.81 |
| 1562630400000 | 5424.75 |
| 1562716800000 | 5437.86 |
| 1562803200000 | 5442.44 |
| 1562889600000 | 5456.78 |
| 1563148800000 | 5478.83 |
| 1563235200000 | 5466.9 |
| 1563321600000 | 5434.92 |
| 1563408000000 | 5401.59 |
| 1563494400000 | 5398.47 |
| 1563753600000 | 5391.07 |
| 1563840000000 | 5384.82 |
| 1563926400000 | 5422.64 |
| 1564012800000 | 5449 |
| 1564099200000 | 5438.53 |
| 1564358400000 | 5428.84 |
| 1564444800000 | 5340.53 |
| 1564531200000 | 5317.08 |
| 1564617600000 | 5338.9 |
| 1564704000000 | 5278.25 |
| 1564963200000 | 5248.76 |
| 1565049600000 | 5215.9 |
| 1565136000000 | 5255.54 |
| 1565222400000 | 5319.75 |
| 1565308800000 | 5281.6 |
| 1565568000000 | 5199.33 |
| 1565654400000 | 5155.44 |
| 1565740800000 | 5073.65 |
| 1565827200000 | 5027.47 |
| 1565913600000 | 5107.99 |
| 1566172800000 | 5193.29 |
| 1566259200000 | 5128.02 |
| 1566345600000 | 5192.14 |
| 1566432000000 | 5186.53 |
| 1566518400000 | 5202.62 |
| 1566777600000 | 5221.25 |
| 1566864000000 | 5229.86 |
| 1566950400000 | 5197.67 |
| 1567036800000 | 5220.46 |
| 1567123200000 | 5204.49 |
| 1567382400000 | 5185.88 |
| 1567468800000 | 5180.58 |
| 1567555200000 | 5267.3 |
| 1567641600000 | 5312.53 |
| 1567728000000 | 5311.67 |
| 1567987200000 | 5319.4 |
| 1568073600000 | 5282.42 |
| 1568160000000 | 5261.87 |
| 1568246400000 | 5285.61 |
| 1568332800000 | 5351.21 |
| 1568592000000 | 5269.26 |
| 1568678400000 | 5286.17 |
| 1568764800000 | 5329.71 |
| 1568851200000 | 5344.04 |
| 1568937600000 | 5323.77 |
| 1569196800000 | 5269.79 |
| 1569283200000 | 5288.77 |
| 1569369600000 | 5234.25 |
| 1569456000000 | 5246.64 |
| 1569542400000 | 5254.72 |
| 1569801600000 | 5241.82 |
| 1569888000000 | 5294.85 |
| 1569974400000 | 5200.86 |
| 1570060800000 | 5190.53 |
| 1570147200000 | 5216.04 |
| 1570406400000 | 5254.72 |
| 1570492800000 | 5254.41 |
| 1570579200000 | 5295.21 |
| 1570665600000 | 5346.56 |
| 1570752000000 | 5414 |
| 1571011200000 | 5444.05 |
| 1571097600000 | 5506.03 |
| 1571184000000 | 5552.41 |
| 1571270400000 | 5573.9 |
| 1571356800000 | 5576.23 |
| 1571616000000 | 5557.84 |
| 1571702400000 | 5529.29 |
| 1571788800000 | 5498.28 |
| 1571875200000 | 5517.39 |
| 1571961600000 | 5568.24 |
| 1572220800000 | 5578.34 |
| 1572307200000 | 5558.72 |
| 1572393600000 | 5598.75 |
| 1572480000000 | 5634.23 |
| 1572566400000 | 5626.79 |
| 1572825600000 | 5641.42 |
| 1572912000000 | 5627.77 |
| 1572998400000 | 5638.61 |
| 1573084800000 | 5653.08 |
| 1573171200000 | 5645.35 |
| 1573430400000 | 5651.87 |
| 1573516800000 | 5600.51 |
| 1573603200000 | 5536.35 |
| 1573689600000 | 5523.59 |
| 1573776000000 | 5646.82 |
| 1574035200000 | 5716.56 |
| 1574121600000 | 5705.07 |
| 1574208000000 | 5702.78 |
| 1574294400000 | 5676.7 |
| 1574380800000 | 5672.24 |
| 1574640000000 | 5695.66 |
| 1574726400000 | 5753.77 |
| 1574812800000 | 5768.14 |
| 1574899200000 | 5747.69 |
| 1574985600000 | 5763.58 |
| 1575244800000 | 5717.07 |
| 1575331200000 | 5715.59 |
| 1575417600000 | 5777.24 |
| 1575504000000 | 5762 |
| 1575590400000 | 5803.95 |
| 1575849600000 | 5786.67 |
| 1575936000000 | 5778.26 |
| 1576022400000 | 5764.93 |
| 1576108800000 | 5773.05 |
| 1576195200000 | 5790.47 |
| 1576454400000 | 5819.5 |
| 1576540800000 | 5796.13 |
| 1576627200000 | 5773.15 |
| 1576713600000 | 5759.77 |
| 1576800000000 | 5775.77 |
| 1577059200000 | 5796.13 |
| 1577145600000 | 5788.13 |
| 1577232000000 | 5788.13 |
| 1577318400000 | 5792.57 |
| 1577404800000 | 5877.97 |
| 1577664000000 | 5865.25 |
| 1577750400000 | 5884.15 |
| 1577923200000 | 5942.28 |
| 1578009600000 | 5943.57 |
| 1578268800000 | 5940.03 |
| 1578355200000 | 5893.98 |
| 1578441600000 | 5877.68 |
| 1578528000000 | 5883.35 |
| 1578614400000 | 5893.21 |
| 1578873600000 | 5896.6 |
| 1578960000000 | 5920.95 |
| 1579046400000 | 5945.79 |
| 1579132800000 | 5961.37 |
| 1579219200000 | 5986.14 |
| 1579478400000 | 5988.44 |
| 1579564800000 | 5996.29 |
| 1579651200000 | 5991.93 |
| 1579737600000 | 5922.3 |
| 1579824000000 | 5954.67 |
| 1580083200000 | 5842.72 |
| 1580169600000 | 5877.05 |
| 1580256000000 | 5887.46 |
| 1580342400000 | 5859.39 |
| 1580428800000 | 5869.55 |
| 1580688000000 | 5876.25 |
| 1580774400000 | 5903.14 |
| 1580860800000 | 5917.34 |
| 1580947200000 | 5916.62 |
| 1581033600000 | 5900.73 |
| 1581292800000 | 5891.9 |
| 1581379200000 | 5941.53 |
| 1581465600000 | 5979.52 |
| 1581552000000 | 5913.78 |
| 1581638400000 | 5958.49 |
| 1581897600000 | 5962.32 |
| 1581984000000 | 5939.88 |
| 1582070400000 | 5939.09 |
| 1582156800000 | 5911.89 |
| 1582243200000 | 5913.39 |
| 1582502400000 | 5729.77 |
| 1582588800000 | 5662.27 |
| 1582675200000 | 5642.39 |
| 1582761600000 | 5594.46 |
| 1582848000000 | 5512.24 |
| 1583107200000 | 5614.01 |
| 1583193600000 | 5742.28 |
| 1583280000000 | 5745.26 |
| 1583366400000 | 5698.09 |
| 1583452800000 | 5599.14 |
| 1583712000000 | 5315.29 |
| 1583798400000 | 5155.37 |
| 1583884800000 | 4991.93 |
| 1583971200000 | 4356.49 |
| 1584057600000 | 4501.57 |
| 1584316800000 | 4207.08 |
| 1584403200000 | 4331.22 |
| 1584489600000 | 4134.42 |
| 1584576000000 | 3982.91 |
| 1584662400000 | 3966.61 |
| 1584921600000 | 3889.86 |
| 1585008000000 | 4153.56 |
| 1585094400000 | 4318.44 |
| 1585180800000 | 4514.75 |
| 1585267200000 | 4472.72 |
| 1585526400000 | 4400.06 |
| 1585612800000 | 4408.58 |
| 1585699200000 | 4340.45 |
| 1585785600000 | 4356.16 |
| 1585872000000 | 4372.8 |
| 1586131200000 | 4445.94 |
| 1586217600000 | 4548.61 |
| 1586304000000 | 4533.05 |
| 1586390400000 | 4663.63 |
| 1586476800000 | 4663.63 |
| 1586736000000 | 4647.43 |
| 1586822400000 | 4720.66 |
| 1586908800000 | 4592.63 |
| 1586995200000 | 4599.28 |
| 1587081600000 | 4671.24 |
| 1587340800000 | 4644.64 |
| 1587427200000 | 4558.64 |
| 1587513600000 | 4622.09 |
| 1587600000000 | 4637.88 |
| 1587686400000 | 4615.23 |
| 1587945600000 | 4680.52 |
| 1588032000000 | 4694.88 |
| 1588118400000 | 4783.31 |
| 1588204800000 | 4852.29 |
| 1588291200000 | 4876.87 |
| 1588550400000 | 4740.05 |
| 1588636800000 | 4733.59 |
| 1588723200000 | 4696.44 |
| 1588809600000 | 4708.98 |
| 1588896000000 | 4846.45 |
| 1589155200000 | 4775.38 |
| 1589241600000 | 4805.92 |
| 1589328000000 | 4745.75 |
| 1589414400000 | 4641.86 |
| 1589500800000 | 4626.71 |
| 1589760000000 | 4741.04 |
| 1589846400000 | 4715.08 |
| 1589932800000 | 4754.91 |
| 1590019200000 | 4752.69 |
| 1590105600000 | 4755.28 |
| 1590364800000 | 4837.44 |
| 1590451200000 | 4872.41 |
| 1590537600000 | 4889.79 |
| 1590624000000 | 4988.61 |
| 1590710400000 | 5032.12 |
| 1590969600000 | 5134.29 |
| 1591056000000 | 5233.4 |
| 1591142400000 | 5317.99 |
| 1591228800000 | 5378.88 |
| 1591315200000 | 5432.4 |
| 1591574400000 | 5375.89 |
| 1591660800000 | 5342.76 |
| 1591747200000 | 5346.44 |
| 1591833600000 | 5209.19 |
| 1591920000000 | 5133.05 |
| 1592179200000 | 5199.17 |
| 1592265600000 | 5313.88 |
| 1592352000000 | 5312.65 |
| 1592438400000 | 5288.27 |
| 1592524800000 | 5264.71 |
| 1592784000000 | 5273.7 |
| 1592870400000 | 5331.83 |
| 1592956800000 | 5213.88 |
| 1593043200000 | 5215.37 |
| 1593129600000 | 5161.89 |
| 1593388800000 | 5251.03 |
| 1593475200000 | 5214.12 |
| 1593561600000 | 5255.3 |
| 1593648000000 | 5335 |
| 1593734400000 | 5345.29 |
| 1593993600000 | 5447.98 |
| 1594080000000 | 5407.96 |
| 1594166400000 | 5399.52 |
| 1594252800000 | 5339.78 |
| 1594339200000 | 5383.66 |
| 1594598400000 | 5450.28 |
| 1594684800000 | 5365.84 |
| 1594771200000 | 5435.77 |
| 1594857600000 | 5487.48 |
| 1594944000000 | 5460.18 |
| 1595203200000 | 5497.51 |
| 1595289600000 | 5465.42 |
| 1595376000000 | 5473.72 |
| 1595462400000 | 5622.72 |
| 1595548800000 | 5519.16 |
| 1595808000000 | 5485.11 |
| 1595894400000 | 5488.53 |
| 1595980800000 | 5528.32 |
| 1596067200000 | 5507.57 |
| 1596153600000 | 5482.23 |
| 1596412800000 | 5472.9 |
| 1596499200000 | 5500.35 |
| 1596585600000 | 5642.73 |
| 1596672000000 | 5528.36 |
| 1596758400000 | 5496.38 |
| 1597017600000 | 5533.2 |
| 1597104000000 | 5577.26 |
| 1597190400000 | 5666.36 |
| 1597276800000 | 5710.15 |
| 1597363200000 | 5643.59 |
| 1597622400000 | 5635.39 |
| 1597708800000 | 5649.09 |
| 1597795200000 | 5642.09 |
| 1597881600000 | 5602.89 |
| 1597968000000 | 5551.73 |
| 1598227200000 | 5596 |
| 1598313600000 | 5608.35 |
| 1598400000000 | 5611.47 |
| 1598486400000 | 5568.13 |
| 1598572800000 | 5660.54 |
| 1598832000000 | 5630.23 |
| 1598918400000 | 5631.43 |
| 1599004800000 | 5576 |
| 1599091200000 | 5508.87 |
| 1599177600000 | 5437.73 |
| 1599436800000 | 5530.92 |
| 1599523200000 | 5467.9 |
| 1599609600000 | 5496.87 |
| 1599696000000 | 5543.24 |
| 1599782400000 | 5523.72 |
| 1600041600000 | 5574.16 |
| 1600128000000 | 5625.73 |
| 1600214400000 | 5625.48 |
| 1600300800000 | 5657.56 |
| 1600387200000 | 5626.12 |
| 1600646400000 | 5380.62 |
| 1600732800000 | 5352.64 |
| 1600819200000 | 5323.5 |
| 1600905600000 | 5285.19 |
| 1600992000000 | 5279.61 |
| 1601251200000 | 5349.33 |
| 1601337600000 | 5296.78 |
| 1601424000000 | 5374.87 |
| 1601510400000 | 5369.71 |
| 1601596800000 | 5371.23 |
| 1601856000000 | 5495.31 |
| 1601942400000 | 5533.41 |
| 1602028800000 | 5468.79 |
| 1602115200000 | 5504.68 |
| 1602201600000 | 5530.38 |
| 1602460800000 | 5518.81 |
| 1602547200000 | 5400.86 |
| 1602633600000 | 5414.71 |
| 1602720000000 | 5367.76 |
| 1602806400000 | 5380.41 |
| 1603065600000 | 5372.78 |
| 1603152000000 | 5391.02 |
| 1603238400000 | 5355.45 |
| 1603324800000 | 5329.47 |
| 1603411200000 | 5375.75 |
| 1603670400000 | 5301.27 |
| 1603756800000 | 5198.59 |
| 1603843200000 | 5039.66 |
| 1603929600000 | 5003.62 |
| 1604016000000 | 5066 |
| 1604275200000 | 5120.01 |
| 1604361600000 | 5232.54 |
| 1604448000000 | 5236.81 |
| 1604534400000 | 5370.53 |
| 1604620800000 | 5404.03 |
| 1604880000000 | 5731.86 |
| 1604966400000 | 5816.85 |
| 1605052800000 | 5783.63 |
| 1605139200000 | 5851.84 |
| 1605225600000 | 5939.14 |
| 1605484800000 | 6192.6 |
| 1605571200000 | 6216 |
| 1605657600000 | 6231.18 |
| 1605744000000 | 6171.59 |
| 1605830400000 | 6193.96 |
| 1606089600000 | 6198.72 |
| 1606176000000 | 6327.41 |
| 1606262400000 | 6356.71 |
| 1606348800000 | 6325.64 |
| 1606435200000 | 6319.09 |
| 1606694400000 | 6254.38 |
| 1606780800000 | 6362.26 |
| 1606867200000 | 6414.95 |
| 1606953600000 | 6438.85 |
| 1607040000000 | 6513.57 |
| 1607299200000 | 6524.99 |
| 1607385600000 | 6469.98 |
| 1607472000000 | 6464.43 |
| 1607558400000 | 6419.06 |
| 1607644800000 | 6352.2 |
| 1607904000000 | 6434.87 |
| 1607990400000 | 6525.06 |
| 1608076800000 | 6556.61 |
| 1608163200000 | 6647.25 |
| 1608249600000 | 6576.1 |
| 1608508800000 | 6411.94 |
| 1608595200000 | 6479.25 |
| 1608681600000 | 6585.72 |
| 1608768000000 | 6598.35 |
| 1608854400000 | 6598.36 |
| 1609113600000 | 6634.93 |
| 1609200000000 | 6681.6 |
| 1609286400000 | 6704.74 |
| 1609372800000 | 6618.12 |
| 1609718400000 | 6656.49 |
| 1609804800000 | 6703.59 |
| 1609891200000 | 6841.01 |
| 1609977600000 | 6931.03 |
| 1610064000000 | 6851.18 |
| 1610323200000 | 6790.01 |
| 1610409600000 | 6841.05 |
| 1610496000000 | 6877.53 |
| 1610582400000 | 6898.54 |
| 1610668800000 | 6754.85 |
| 1610928000000 | 6835.5 |
| 1611014400000 | 6807.03 |
| 1611100800000 | 6810.82 |
| 1611187200000 | 6767.91 |
| 1611273600000 | 6707.34 |
| 1611532800000 | 6543.13 |
| 1611619200000 | 6662.38 |
| 1611705600000 | 6541.57 |
| 1611792000000 | 6621.04 |
| 1611878400000 | 6570.11 |
| 1612137600000 | 6590.49 |
| 1612224000000 | 6648.55 |
| 1612310400000 | 6710.79 |
| 1612396800000 | 6713.83 |
| 1612483200000 | 6803.67 |
| 1612742400000 | 6875.72 |
| 1612828800000 | 6860.62 |
| 1612915200000 | 6856.9 |
| 1613001600000 | 6857.98 |
| 1613088000000 | 6824.53 |
| 1613347200000 | 6918.44 |
| 1613433600000 | 6910.04 |
| 1613520000000 | 6833.09 |
| 1613606400000 | 6782.08 |
| 1613692800000 | 6891.86 |
| 1613952000000 | 6889.45 |
| 1614038400000 | 6940.49 |
| 1614124800000 | 6926.74 |
| 1614211200000 | 7112.3 |
| 1614297600000 | 7000.28 |
| 1614556800000 | 7070.52 |
| 1614643200000 | 7061.9 |
| 1614729600000 | 7063.96 |
| 1614816000000 | 7020.71 |
| 1614902400000 | 6913.02 |
| 1615161600000 | 7024.92 |
| 1615248000000 | 7095.85 |
| 1615334400000 | 7078.01 |
| 1615420800000 | 7105.11 |
| 1615507200000 | 7131.55 |
| 1615766400000 | 7099.31 |
| 1615852800000 | 7123.85 |
| 1615939200000 | 7102.6 |
| 1616025600000 | 7129.26 |
| 1616112000000 | 7058.37 |
| 1616371200000 | 7023.58 |
| 1616457600000 | 6982.68 |
| 1616544000000 | 7003.95 |
| 1616630400000 | 6911.85 |
| 1616716800000 | 6973.95 |
| 1616976000000 | 7016.33 |
| 1617062400000 | 7092.13 |
| 1617148800000 | 7044.96 |
| 1617235200000 | 7067.03 |
| 1617321600000 | 7067 |
| 1617580800000 | 7089.8 |
| 1617667200000 | 7137.85 |
| 1617753600000 | 7171.87 |
| 1617840000000 | 7192.68 |
| 1617926400000 | 7142.41 |
| 1618185600000 | 7130.47 |
| 1618272000000 | 7167.96 |
| 1618358400000 | 7213.81 |
| 1618444800000 | 7187.46 |
| 1618531200000 | 7251.59 |
| 1618790400000 | 7302.14 |
| 1618876800000 | 7195.37 |
| 1618963200000 | 7221.56 |
| 1619049600000 | 7257.11 |
| 1619136000000 | 7275.06 |
| 1619395200000 | 7383.68 |
| 1619481600000 | 7379.57 |
| 1619568000000 | 7422.15 |
| 1619654400000 | 7480.42 |
| 1619740800000 | 7415.28 |
| 1620000000000 | 7513.11 |
| 1620086400000 | 7432.41 |
| 1620172800000 | 7482.74 |
| 1620259200000 | 7553.1 |
| 1620345600000 | 7719.16 |
| 1620604800000 | 7848.05 |
| 1620691200000 | 7728.05 |
| 1620777600000 | 7695.64 |
| 1620864000000 | 7644.56 |
| 1620950400000 | 7759.75 |
| 1621209600000 | 7738.3 |
| 1621296000000 | 7776.52 |
| 1621382400000 | 7703.58 |
| 1621468800000 | 7731.23 |
| 1621555200000 | 7705.42 |
| 1621814400000 | 7723.34 |
| 1621900800000 | 7756.57 |
| 1621987200000 | 7720.41 |
| 1622073600000 | 7763.8 |
| 1622160000000 | 7702.41 |
| 1622419200000 | 7747.94 |
| 1622505600000 | 7831.6 |
| 1622592000000 | 7789.31 |
| 1622678400000 | 7762.21 |
| 1622764800000 | 7760.74 |
| 1623024000000 | 7793.48 |
| 1623110400000 | 7792.01 |
| 1623196800000 | 7787.09 |
| 1623283200000 | 7765.15 |
| 1623369600000 | 7768.55 |
| 1623628800000 | 7818.49 |
| 1623715200000 | 7769.53 |
| 1623801600000 | 7698.81 |
| 1623888000000 | 7524.95 |
| 1623974400000 | 7330.29 |
| 1624233600000 | 7361.76 |
| 1624320000000 | 7389.26 |
| 1624406400000 | 7402.19 |
| 1624492800000 | 7433.13 |
| 1624579200000 | 7492.15 |
| 1624838400000 | 7360.12 |
| 1624924800000 | 7389.55 |
| 1625011200000 | 7302.78 |
| 1625097600000 | 7413.89 |
| 1625184000000 | 7432.44 |
| 1625443200000 | 7516.67 |
| 1625529600000 | 7417.41 |
| 1625616000000 | 7402.06 |
| 1625702400000 | 7336.04 |
| 1625788800000 | 7460.87 |
| 1626048000000 | 7509.87 |
| 1626134400000 | 7421.61 |
| 1626220800000 | 7384.32 |
| 1626307200000 | 7293.51 |
| 1626393600000 | 7222.58 |
| 1626652800000 | 7055.17 |
| 1626739200000 | 7133.32 |
| 1626825600000 | 7274.68 |
| 1626912000000 | 7292.83 |
| 1626998400000 | 7352.81 |
| 1627257600000 | 7465.89 |
| 1627344000000 | 7421.81 |
| 1627430400000 | 7466.79 |
| 1627516800000 | 7518.75 |
| 1627603200000 | 7422.37 |
| 1627862400000 | 7514.62 |
| 1627948800000 | 7433.35 |
| 1628035200000 | 7434.98 |
| 1628121600000 | 7477.98 |
| 1628208000000 | 7453.77 |
| 1628467200000 | 7451.68 |
| 1628553600000 | 7411.84 |
| 1628640000000 | 7483.73 |
| 1628726400000 | 7491.95 |
| 1628812800000 | 7563.53 |
| 1629072000000 | 7565.96 |
| 1629158400000 | 7437.38 |
| 1629244800000 | 7519.45 |
| 1629331200000 | 7432.62 |
| 1629417600000 | 7402.41 |
| 1629676800000 | 7481.11 |
| 1629763200000 | 7473.72 |
| 1629849600000 | 7481.28 |
| 1629936000000 | 7448.26 |
| 1630022400000 | 7521.52 |
| 1630281600000 | 7487.36 |
| 1630368000000 | 7490.88 |
| 1630454400000 | 7624.09 |
| 1630540800000 | 7643.43 |
| 1630627200000 | 7603.5 |
| 1630886400000 | 7590.78 |
| 1630972800000 | 7590.44 |
| 1631059200000 | 7452.78 |
| 1631145600000 | 7452.34 |
| 1631232000000 | 7394.25 |
| 1631491200000 | 7439.58 |
| 1631577600000 | 7429.4 |
| 1631664000000 | 7358.9 |
| 1631750400000 | 7356.46 |
| 1631836800000 | 7350.58 |
| 1632096000000 | 7243.29 |
| 1632182400000 | 7289.79 |
| 1632268800000 | 7364.67 |
| 1632355200000 | 7507.7 |
| 1632441600000 | 7477.05 |
| 1632700800000 | 7559.39 |
| 1632787200000 | 7345.36 |
| 1632873600000 | 7371.38 |
| 1632960000000 | 7329.74 |
| 1633046400000 | 7321.8 |
| 1633305600000 | 7288.2 |
| 1633392000000 | 7339.55 |
| 1633478400000 | 7230.28 |
| 1633564800000 | 7308.74 |
| 1633651200000 | 7332.08 |
| 1633910400000 | 7318.65 |
| 1633996800000 | 7354.8 |
| 1634083200000 | 7313.74 |
| 1634169600000 | 7355.61 |
| 1634256000000 | 7421.16 |
| 1634515200000 | 7378.45 |
| 1634601600000 | 7441.17 |
| 1634688000000 | 7439.19 |
| 1634774400000 | 7403.17 |
| 1634860800000 | 7411.16 |
| 1635120000000 | 7387.3 |
| 1635206400000 | 7392.49 |
| 1635292800000 | 7378.54 |
| 1635379200000 | 7479.73 |
| 1635465600000 | 7422.98 |
| 1635724800000 | 7508.54 |
| 1635811200000 | 7432.32 |
| 1635897600000 | 7406.2 |
| 1635984000000 | 7420.47 |
| 1636070400000 | 7453.99 |
| 1636329600000 | 7457.19 |
| 1636416000000 | 7456.42 |
| 1636502400000 | 7420.8 |
| 1636588800000 | 7381.73 |
| 1636675200000 | 7354.72 |
| 1636934400000 | 7379.25 |
| 1637020800000 | 7316.5 |
| 1637107200000 | 7263.85 |
| 1637193600000 | 7195.7 |
| 1637280000000 | 7092.32 |
| 1637539200000 | 7085.11 |
| 1637625600000 | 7056.79 |
| 1637712000000 | 7028.07 |
| 1637798400000 | 7075.41 |
| 1637884800000 | 6905.36 |
| 1638144000000 | 6922.58 |
| 1638230400000 | 6863.59 |
| 1638316800000 | 6973.1 |
| 1638403200000 | 6895.71 |
| 1638489600000 | 6791.46 |
| 1638748800000 | 6899.9 |
| 1638835200000 | 6981.77 |
| 1638921600000 | 7006.77 |
| 1639008000000 | 6981.26 |
| 1639094400000 | 6959.61 |
| 1639353600000 | 6880.99 |
| 1639440000000 | 6910.22 |
| 1639526400000 | 6863.89 |
| 1639612800000 | 6947.31 |
| 1639699200000 | 6867.96 |
| 1639958400000 | 6811.38 |
| 1640044800000 | 6911.79 |
| 1640131200000 | 7041.05 |
| 1640217600000 | 7099.92 |
| 1640304000000 | 7112.79 |
| 1640563200000 | 7160.41 |
| 1640649600000 | 7193.79 |
| 1640736000000 | 7236.3 |
| 1640822400000 | 7246.69 |
| 1640908800000 | 7272.91 |
| 1641168000000 | 7236.55 |
| 1641254400000 | 7289.31 |
| 1641340800000 | 7324.41 |
| 1641427200000 | 7315.27 |
| 1641513600000 | 7330.13 |
| 1641772800000 | 7254.34 |
| 1641859200000 | 7348.73 |
| 1641945600000 | 7407.1 |
| 1642032000000 | 7419.41 |
| 1642118400000 | 7383.19 |
| 1642377600000 | 7415.22 |
| 1642464000000 | 7321.44 |
| 1642550400000 | 7300.28 |
| 1642636800000 | 7316.57 |
| 1642723200000 | 7214.32 |
| 1642982400000 | 6957.2 |
| 1643068800000 | 6978.69 |
| 1643155200000 | 7103.87 |
| 1643241600000 | 7066.15 |
| 1643328000000 | 7026.22 |
| 1643587200000 | 7078.2 |
| 1643673600000 | 7211.43 |
| 1643760000000 | 7263.37 |
| 1643846400000 | 7346.11 |
| 1643932800000 | 7329.98 |
| 1644192000000 | 7350.02 |
| 1644278400000 | 7395.95 |
| 1644364800000 | 7555.06 |
| 1644451200000 | 7619.64 |
| 1644537600000 | 7559.65 |
| 1644796800000 | 7307.98 |
| 1644883200000 | 7432.08 |
| 1644969600000 | 7474.29 |
| 1645056000000 | 7397.64 |
| 1645142400000 | 7349.23 |
| 1645401600000 | 7301.41 |
| 1645488000000 | 7230.83 |
| 1645574400000 | 7171.26 |
| 1645660800000 | 6866.47 |
| 1645747200000 | 7151.08 |
| 1646006400000 | 7115.73 |
| 1646092800000 | 6878.31 |
| 1646179200000 | 6894.34 |
| 1646265600000 | 6683.7 |
| 1646352000000 | 6318.49 |
| 1646611200000 | 6220.76 |
| 1646697600000 | 6264.92 |
| 1646784000000 | 6650.51 |
| 1646870400000 | 6659.9 |
| 1646956800000 | 6723.47 |
| 1647216000000 | 6823.29 |
| 1647302400000 | 6775.12 |
| 1647388800000 | 6990.47 |
| 1647475200000 | 7065.89 |
| 1647561600000 | 7028.74 |
| 1647820800000 | 7030.07 |
| 1647907200000 | 7131.75 |
| 1647993600000 | 6989.81 |
| 1648080000000 | 6994.69 |
| 1648166400000 | 7021.95 |
| 1648425600000 | 7031.89 |
| 1648512000000 | 7248.02 |
| 1648598400000 | 7264.86 |
| 1648684800000 | 7164.07 |
| 1648771200000 | 7100.71 |
| 1649030400000 | 7072.29 |
| 1649116800000 | 7067.84 |
| 1649203200000 | 6906.65 |
| 1649289600000 | 6948.58 |
| 1649376000000 | 7014 |
| 1649635200000 | 6983.66 |
| 1649721600000 | 6930.16 |
| 1649808000000 | 6956.66 |
| 1649894400000 | 6979.15 |
| 1649980800000 | 6979.15 |
| 1650240000000 | 6990.16 |
| 1650326400000 | 6962.55 |
| 1650412800000 | 7108.34 |
| 1650499200000 | 7162.69 |
| 1650585600000 | 7016.72 |
| 1650844800000 | 6910 |
| 1650931200000 | 6771.68 |
| 1651017600000 | 6727.13 |
| 1651104000000 | 6766.91 |
| 1651190400000 | 6838.94 |
| 1651449600000 | 6698.35 |
| 1651536000000 | 6797.15 |
| 1651622400000 | 6708.59 |
| 1651708800000 | 6648.24 |
| 1651795200000 | 6607.78 |
| 1652054400000 | 6448.32 |
| 1652140800000 | 6458.99 |
| 1652227200000 | 6571.24 |
| 1652313600000 | 6403.3 |
| 1652400000000 | 6487.43 |
| 1652659200000 | 6522.52 |
| 1652745600000 | 6716.06 |
| 1652832000000 | 6679.59 |
| 1652918400000 | 6716.41 |
| 1653004800000 | 6723.44 |
| 1653264000000 | 6928.13 |
| 1653350400000 | 6967.69 |
| 1653436800000 | 7030.76 |
| 1653523200000 | 7147.83 |
| 1653609600000 | 7168.8 |
| 1653868800000 | 7227.72 |
| 1653955200000 | 7131.12 |
| 1654041600000 | 7100.17 |
| 1654128000000 | 7148.1 |
| 1654214400000 | 7130.24 |
| 1654473600000 | 7202.27 |
| 1654560000000 | 7241.82 |
| 1654646400000 | 7213.94 |
| 1654732800000 | 7114.99 |
| 1654819200000 | 6805.34 |
| 1655078400000 | 6509.97 |
| 1655164800000 | 6432.14 |
| 1655251200000 | 6535.6 |
| 1655337600000 | 6499.75 |
| 1655424000000 | 6560.94 |
| 1655683200000 | 6731.64 |
| 1655769600000 | 6766.71 |
| 1655856000000 | 6746.88 |
| 1655942400000 | 6579.14 |
| 1656028800000 | 6665.06 |
| 1656288000000 | 6721.09 |
| 1656374400000 | 6726.32 |
| 1656460800000 | 6583.86 |
| 1656547200000 | 6476.01 |
| 1656633600000 | 6443.04 |
| 1656892800000 | 6404.96 |
| 1656979200000 | 6139.8 |
| 1657065600000 | 6047.42 |
| 1657152000000 | 6190.85 |
| 1657238400000 | 6232.69 |
| 1657497600000 | 6107.73 |
| 1657584000000 | 6002.97 |
| 1657670400000 | 6020.46 |
| 1657756800000 | 5838.07 |
| 1657843200000 | 5984.79 |
| 1658102400000 | 6081.3 |
| 1658188800000 | 6229.02 |
| 1658275200000 | 6139.02 |
| 1658361600000 | 6151.02 |
| 1658448000000 | 6178.42 |
| 1658707200000 | 6210.05 |
| 1658793600000 | 6148.48 |
| 1658880000000 | 6194.25 |
| 1658966400000 | 6131.82 |
| 1659052800000 | 6187.68 |
| 1659312000000 | 6135.68 |
| 1659398400000 | 6099.31 |
| 1659484800000 | 6094.91 |
| 1659571200000 | 6150.63 |
| 1659657600000 | 6167.91 |
| 1659916800000 | 6253.81 |
| 1660003200000 | 6278.17 |
| 1660089600000 | 6403.65 |
| 1660176000000 | 6402.48 |
| 1660262400000 | 6352.29 |
| 1660521600000 | 6323.9 |
| 1660608000000 | 6364.69 |
| 1660694400000 | 6293.52 |
| 1660780800000 | 6277.7 |
| 1660867200000 | 6133.75 |
| 1661126400000 | 6047.14 |
| 1661212800000 | 6039.4 |
| 1661299200000 | 6043.25 |
| 1661385600000 | 6034.98 |
| 1661472000000 | 5979.4 |
| 1661731200000 | 5920.2 |
| 1661817600000 | 5929.96 |
| 1661904000000 | 5965.82 |
| 1661990400000 | 5790.39 |
| 1662076800000 | 5954.59 |
| 1662336000000 | 5806.47 |
| 1662422400000 | 5805.18 |
| 1662508800000 | 5803.57 |
| 1662595200000 | 5883.07 |
| 1662681600000 | 6030.18 |
| 1662940800000 | 6189.82 |
| 1663027200000 | 6016.16 |
| 1663113600000 | 5971.77 |
| 1663200000000 | 6020.39 |
| 1663286400000 | 5983.73 |
| 1663545600000 | 5987.8 |
| 1663632000000 | 5864.68 |
| 1663718400000 | 5791.07 |
| 1663804800000 | 5697.64 |
| 1663891200000 | 5527.27 |
| 1664150400000 | 5440.44 |
| 1664236800000 | 5348.71 |
| 1664323200000 | 5344.34 |
| 1664409600000 | 5342.58 |
| 1664496000000 | 5425.74 |
| 1664755200000 | 5502.57 |
| 1664841600000 | 5723.94 |
| 1664928000000 | 5547.24 |
| 1665014400000 | 5500.46 |
| 1665100800000 | 5420.15 |
| 1665360000000 | 5340.11 |
| 1665446400000 | 5317.37 |
| 1665532800000 | 5258.9 |
| 1665619200000 | 5347.41 |
| 1665705600000 | 5398.59 |
| 1665964800000 | 5544.68 |
| 1666051200000 | 5610.65 |
| 1666137600000 | 5535.48 |
| 1666224000000 | 5638.72 |
| 1666310400000 | 5554.4 |
| 1666569600000 | 5689.72 |
| 1666656000000 | 5793.25 |
| 1666742400000 | 5890.64 |
| 1666828800000 | 5880.64 |
| 1666915200000 | 5861.27 |
| 1667174400000 | 5881.86 |
| 1667260800000 | 5892.34 |
| 1667347200000 | 5836.9 |
| 1667433600000 | 5729.74 |
| 1667520000000 | 5813.13 |
| 1667779200000 | 5945.13 |
| 1667865600000 | 5999.25 |
| 1667952000000 | 5984 |
| 1668038400000 | 6137.01 |
| 1668124800000 | 6183.49 |
| 1668384000000 | 6224.06 |
| 1668470400000 | 6327.32 |
| 1668556800000 | 6277.8 |
| 1668643200000 | 6220.34 |
| 1668729600000 | 6307.08 |
| 1668988800000 | 6288.56 |
| 1669075200000 | 6404.66 |
| 1669161600000 | 6440.55 |
| 1669248000000 | 6492.32 |
| 1669334400000 | 6517.77 |
| 1669593600000 | 6444.29 |
| 1669680000000 | 6466.17 |
| 1669766400000 | 6424.76 |
| 1669852800000 | 6507.59 |
| 1669939200000 | 6537.3 |
| 1670198400000 | 6578.55 |
| 1670284800000 | 6507.54 |
| 1670371200000 | 6493.55 |
| 1670457600000 | 6480.89 |
| 1670544000000 | 6520.82 |
| 1670803200000 | 6468.81 |
| 1670889600000 | 6589.99 |
| 1670976000000 | 6624.47 |
| 1671062400000 | 6552.05 |
| 1671148800000 | 6501.29 |
| 1671408000000 | 6489.09 |
| 1671494400000 | 6548.15 |
| 1671580800000 | 6625.45 |
| 1671667200000 | 6598.72 |
| 1671753600000 | 6633.41 |
| 1672012800000 | 6633.41 |
| 1672099200000 | 6636.22 |
| 1672185600000 | 6621.79 |
| 1672272000000 | 6702.4399 |
| 1672358400000 | 6632.97 |
| 1672617600000 | 6753.85 |
| 1672704000000 | 6723.37 |
| 1672790400000 | 6865.7 |
| 1672876800000 | 6795.7 |
| 1672963200000 | 6941.24 |
| 1673222400000 | 7047.66 |
| 1673308800000 | 7049.8 |
| 1673395200000 | 7062.48 |
| 1673481600000 | 7147.9 |
| 1673568000000 | 7197.72 |
| 1673827200000 | 7191.12 |
| 1673913600000 | 7197.78 |
| 1674000000000 | 7205.01 |
| 1674086400000 | 7078.95 |
| 1674172800000 | 7164.91 |
| 1674432000000 | 7236.15 |
| 1674518400000 | 7261.56 |
| 1674604800000 | 7282.26 |
| 1674691200000 | 7383.03 |
| 1674777600000 | 7430.57 |
| 1675036800000 | 7440.08 |
| 1675123200000 | 7437.37 |
| 1675209600000 | 7539.99 |
| 1675296000000 | 7585.48 |
| 1675382400000 | 7488.48 |
| 1675641600000 | 7366.32 |
| 1675728000000 | 7362.99 |
| 1675814400000 | 7454.96 |
| 1675900800000 | 7482.69 |
| 1675987200000 | 7320.9 |
| 1676246400000 | 7418.02 |
| 1676332800000 | 7412.1 |
| 1676419200000 | 7388.6 |
| 1676505600000 | 7420.3 |
| 1676592000000 | 7454.84 |
| 1676851200000 | 7432.22 |
| 1676937600000 | 7440.31 |
| 1677024000000 | 7312.9 |
| 1677110400000 | 7356.5 |
| 1677196800000 | 7291.43 |
| 1677456000000 | 7428.1 |
| 1677542400000 | 7441.52 |
| 1677628800000 | 7432.29 |
| 1677715200000 | 7411.6 |
| 1677801600000 | 7492.55 |
| 1678060800000 | 7584.92 |
| 1678147200000 | 7439.78 |
| 1678233600000 | 7442.19 |
| 1678320000000 | 7406.02 |
| 1678406400000 | 7360.34 |
| 1678665600000 | 7102.86 |
| 1678752000000 | 7250.34 |
| 1678838400000 | 6830.71 |
| 1678924800000 | 6903.16 |
| 1679011200000 | 6812.52 |
| 1679270400000 | 6924.57 |
| 1679356800000 | 7094.91 |
| 1679443200000 | 7003.07 |
| 1679529600000 | 7037.17 |
| 1679616000000 | 6804.69 |
| 1679875200000 | 6868.52 |
| 1679961600000 | 6886.4 |
| 1680048000000 | 7000.89 |
| 1680134400000 | 7165.2 |
| 1680220800000 | 7108.84 |
| 1680480000000 | 7108.28 |
| 1680566400000 | 7167.46 |
| 1680652800000 | 7082.85 |
| 1680739200000 | 7167.58 |
| 1680825600000 | 7167.58 |
| 1681084800000 | 7112.46 |
| 1681171200000 | 7165.42 |
| 1681257600000 | 7199.08 |
| 1681344000000 | 7296.35 |
| 1681430400000 | 7299.23 |
| 1681689600000 | 7279.65 |
| 1681776000000 | 7339.68 |
| 1681862400000 | 7368.1 |
| 1681948800000 | 7321.61 |
| 1682035200000 | 7281.8 |
| 1682294400000 | 7289.5 |
| 1682380800000 | 7143.18 |
| 1682467200000 | 7199.85 |
| 1682553600000 | 7214.84 |
| 1682640000000 | 7146.88 |
| 1682899200000 | 7108.36 |
| 1682985600000 | 6985.53 |
| 1683072000000 | 7013.81 |
| 1683158400000 | 6969.19 |
| 1683244800000 | 7098.11 |
| 1683504000000 | 7134.31 |
| 1683590400000 | 7076.62 |
| 1683676800000 | 7093.22 |
| 1683763200000 | 7045.83 |
| 1683849600000 | 6994.13 |
| 1684108800000 | 7008.88 |
| 1684195200000 | 6998.63 |
| 1684281600000 | 6993.13 |
| 1684368000000 | 6973.97 |
| 1684454400000 | 7008.41 |
| 1684713600000 | 7066 |
| 1684800000000 | 7078.12 |
| 1684886400000 | 6979.48 |
| 1684972800000 | 6933.9 |
| 1685059200000 | 6948.64 |
| 1685318400000 | 6967.42 |
| 1685404800000 | 6949.45 |
| 1685491200000 | 6786.76 |
| 1685577600000 | 6900.14 |
| 1685664000000 | 7053.98 |
| 1685923200000 | 7036 |
| 1686009600000 | 7062.99 |
| 1686096000000 | 7075.65 |
| 1686182400000 | 7118.29 |
| 1686268800000 | 7114.67 |
| 1686528000000 | 7112.44 |
| 1686614400000 | 7149.73 |
| 1686700800000 | 7234.92 |
| 1686787200000 | 7223.87 |
| 1686873600000 | 7292.09 |
| 1687132800000 | 7226.89 |
| 1687219200000 | 7166.11 |
| 1687305600000 | 7190.07 |
| 1687392000000 | 7164.74 |
| 1687478400000 | 7044.08 |
| 1687737600000 | 7062.49 |
| 1687824000000 | 7134.31 |
| 1687910400000 | 7170.96 |
| 1687996800000 | 7192.36 |
| 1688083200000 | 7271 |
| 1688342400000 | 7353.46 |
| 1688428800000 | 7366.5 |
| 1688515200000 | 7291.85 |
| 1688601600000 | 7168.76 |
| 1688688000000 | 7307.65 |
| 1688947200000 | 7334.87 |
| 1689033600000 | 7428.08 |
| 1689120000000 | 7585.85 |
| 1689206400000 | 7666.27 |
| 1689292800000 | 7629.56 |
| 1689552000000 | 7614.29 |
| 1689638400000 | 7663.8 |
| 1689724800000 | 7692.36 |
| 1689811200000 | 7651.1 |
| 1689897600000 | 7639.91 |
| 1690156800000 | 7588.73 |
| 1690243200000 | 7613.62 |
| 1690329600000 | 7676.88 |
| 1690416000000 | 7689.39 |
| 1690502400000 | 7702.89 |
| 1690761600000 | 7659.45 |
| 1690848000000 | 7564.46 |
| 1690934400000 | 7449.17 |
| 1691020800000 | 7465.3 |
| 1691107200000 | 7566.22 |
| 1691366400000 | 7557.25 |
| 1691452800000 | 7463.15 |
| 1691539200000 | 7525.21 |
| 1691625600000 | 7612.57 |
| 1691712000000 | 7529.55 |
| 1691971200000 | 7489.09 |
| 1692057600000 | 7458.83 |
| 1692144000000 | 7423.13 |
| 1692230400000 | 7380.52 |
| 1692316800000 | 7329.34 |
| 1692576000000 | 7312.78 |
| 1692662400000 | 7323.51 |
| 1692748800000 | 7312.09 |
| 1692835200000 | 7306.58 |
| 1692921600000 | 7278.21 |
| 1693180800000 | 7374.84 |
| 1693267200000 | 7473.99 |
| 1693353600000 | 7548.2 |
| 1693440000000 | 7444.94 |
| 1693526400000 | 7388.67 |
| 1693785600000 | 7352.39 |
| 1693872000000 | 7279.61 |
| 1693958400000 | 7219.06 |
| 1694044800000 | 7196.91 |
| 1694131200000 | 7237.58 |
| 1694390400000 | 7320.04 |
| 1694476800000 | 7307.43 |
| 1694563200000 | 7315.37 |
| 1694649600000 | 7360.26 |
| 1694736000000 | 7282.61 |
| 1694995200000 | 7232.88 |
| 1695081600000 | 7283.52 |
| 1695168000000 | 7365.1 |
| 1695254400000 | 7268.9 |
| 1695340800000 | 7243.02 |
| 1695600000000 | 7115.02 |
| 1695686400000 | 7099.53 |
| 1695772800000 | 7025.8 |
| 1695859200000 | 7128.74 |
| 1695945600000 | 7176.11 |
| 1696204800000 | 7068.51 |
| 1696291200000 | 6958.38 |
| 1696377600000 | 6939.64 |
| 1696464000000 | 7011.12 |
| 1696550400000 | 7070.72 |
| 1696809600000 | 6994.94 |
| 1696896000000 | 7150.51 |
| 1696982400000 | 7199.74 |
| 1697068800000 | 7159.63 |
| 1697155200000 | 7044.81 |
| 1697414400000 | 7102.64 |
| 1697500800000 | 7110.45 |
| 1697587200000 | 7016.89 |
| 1697673600000 | 7040.02 |
| 1697760000000 | 6974.49 |
| 1698019200000 | 6941.02 |
| 1698105600000 | 6886.07 |
| 1698192000000 | 6871.72 |
| 1698278400000 | 6887.3 |
| 1698364800000 | 6916.24 |
| 1698624000000 | 7011.26 |
| 1698710400000 | 7008.07 |
| 1698796800000 | 6982.46 |
| 1698883200000 | 7181.01 |
| 1698969600000 | 7303.67 |
| 1699228800000 | 7277.35 |
| 1699315200000 | 7221.78 |
| 1699401600000 | 7255.12 |
| 1699488000000 | 7327.53 |
| 1699574400000 | 7251.4 |
| 1699833600000 | 7343.84 |
| 1699920000000 | 7582.69 |
| 1700006400000 | 7626.55 |
| 1700092800000 | 7601.56 |
| 1700179200000 | 7686.73 |
| 1700438400000 | 7777.98 |
| 1700524800000 | 7754.77 |
| 1700611200000 | 7744.38 |
| 1700697600000 | 7810.27 |
| 1700784000000 | 7863.98 |
| 1701043200000 | 7877.1 |
| 1701129600000 | 7966.39 |
| 1701216000000 | 7987.64 |
| 1701302400000 | 7942.66 |
| 1701388800000 | 7955.73 |
| 1701648000000 | 7914.6 |
| 1701734400000 | 7927.72 |
| 1701820800000 | 7911.79 |
| 1701907200000 | 7802.51 |
| 1701993600000 | 7840.95 |
| 1702252800000 | 7782.1 |
| 1702339200000 | 7738.2 |
| 1702425600000 | 7751.56 |
| 1702512000000 | 7955.14 |
| 1702598400000 | 7857.98 |
| 1702857600000 | 7849.76 |
| 1702944000000 | 7950.64 |
| 1703030400000 | 7946.32 |
| 1703116800000 | 7962.53 |
| 1703203200000 | 7971.12 |
| 1703462400000 | 7971.12 |
| 1703548800000 | 7981.26 |
| 1703635200000 | 8053.15 |
| 1703721600000 | 8023.95 |
| 1703808000000 | 7982.28 |
| 1704153600000 | 7987.51 |
| 1704240000000 | 7897.46 |
| 1704326400000 | 8028.91 |
| 1704412800000 | 8026.41 |
| 1704672000000 | 8049.28 |
| 1704758400000 | 7949.64 |
| 1704844800000 | 7936.61 |
| 1704931200000 | 7879.36 |
| 1705017600000 | 7942.3 |
| 1705276800000 | 7945.51 |
| 1705363200000 | 7813.81 |
| 1705449600000 | 7704.91 |
| 1705536000000 | 7719.97 |
| 1705622400000 | 7715.79 |
| 1705881600000 | 7808.9 |
| 1705968000000 | 7774.69 |
| 1706054400000 | 7936.18 |
| 1706140800000 | 7798.7 |
| 1706227200000 | 7845.75 |
| 1706486400000 | 7763.5 |
| 1706572800000 | 7817.4 |
| 1706659200000 | 7860.49 |
| 1706745600000 | 7731.24 |
| 1706832000000 | 7720.24 |
| 1707091200000 | 7666.35 |
| 1707177600000 | 7733.87 |
| 1707264000000 | 7680.79 |
| 1707350400000 | 7665.05 |
| 1707436800000 | 7662.04 |
| 1707696000000 | 7748.92 |
| 1707782400000 | 7674.44 |
| 1707868800000 | 7642.59 |
| 1707955200000 | 7655.48 |
| 1708041600000 | 7680.87 |
| 1708300800000 | 7684.96 |
| 1708387200000 | 7747.28 |
| 1708473600000 | 7748.75 |
| 1708560000000 | 7778.99 |
| 1708646400000 | 7743.84 |
| 1708905600000 | 7787.29 |
| 1708992000000 | 7771.05 |
| 1709078400000 | 7735.94 |
| 1709164800000 | 7712.97 |
| 1709251200000 | 7797.18 |
| 1709510400000 | 7795.71 |
| 1709596800000 | 7829.16 |
| 1709683200000 | 7900.64 |
| 1709769600000 | 8020.25 |
| 1709856000000 | 8028.69 |
| 1710115200000 | 8036.4 |
| 1710201600000 | 8046.82 |
| 1710288000000 | 8095.58 |
| 1710374400000 | 8033.23 |
| 1710460800000 | 8080.64 |
| 1710720000000 | 8067.92 |
| 1710806400000 | 8109.2 |
| 1710892800000 | 8133.17 |
| 1710979200000 | 8190.24 |
| 1711065600000 | 8180.46 |
| 1711324800000 | 8256.62 |
| 1711411200000 | 8305.93 |
| 1711497600000 | 8377.22 |
| 1711584000000 | 8402.09 |
| 1711670400000 | 8402.09 |
| 1711929600000 | 8358.91 |
| 1712016000000 | 8312.2 |
| 1712102400000 | 8424.2 |
| 1712188800000 | 8561.26 |
| 1712275200000 | 8416.08 |
| 1712534400000 | 8520.67 |
| 1712620800000 | 8469.25 |
| 1712707200000 | 8367.44 |
| 1712793600000 | 8274.52 |
| 1712880000000 | 8194.2 |
| 1713139200000 | 8171.23 |
| 1713225600000 | 8086 |
| 1713312000000 | 8162.19 |
| 1713398400000 | 8291.25 |
| 1713484800000 | 8249.55 |
| 1713744000000 | 8275.45 |
| 1713830400000 | 8428.8 |
| 1713916800000 | 8388.61 |
| 1714003200000 | 8465.33 |
| 1714089600000 | 8578.41 |
| 1714348800000 | 8700.7099 |
| 1714435200000 | 8685.97 |
| 1714521600000 | 8678.65 |
| 1714608000000 | 8794.42 |
| 1714694400000 | 8921.24 |
| 1714953600000 | 9034.17 |
| 1715040000000 | 9089.74 |
| 1715126400000 | 9019.04 |
| 1715212800000 | 9106.72 |
| 1715299200000 | 9189.55 |
| 1715558400000 | 9250.52 |
| 1715644800000 | 9324.79 |
| 1715731200000 | 9475.69 |
| 1715817600000 | 9459.9599 |
| 1715904000000 | 9485.62 |
| 1716163200000 | 9511.45 |
| 1716249600000 | 9495.25 |
| 1716336000000 | 9484.72 |
| 1716422400000 | 9445.3799 |
| 1716508800000 | 9409.42 |
| 1716768000000 | 9487.69 |
| 1716854400000 | 9451.23 |
| 1716940800000 | 9298.59 |
| 1717027200000 | 9494.7099 |
| 1717113600000 | 9523.55 |
| STOXX Spain Small Cap | STOXX Developed World Small Cap | |
|---|---|---|
| 2017 | 22.231708797348 | 22.690805511626 |
| 2018 | -16.632874695499 | -13.202290497939 |
| 2019 | 18.802332258486 | 26.222705219038 |
| 2020 | 12.372799568045 | 18.54501617209 |
| 2021 | 9.8541805712713 | 13.145905733548 |
| 2022 | -8.7989539262836 | -19.64949101724 |
| 2023 | 20.34247101977 | 16.654428935295 |
| 2024 | 24.69379217386 | 5.5486737904901 |
Methodology
The STOXX Spain Small Cap Index is a broad market cap weighted index designed to represent the performance of the Small Cap companies from Spain covering approximately 15% of investable market capitalization. STOXX Spain Small Cap Index is suitable for global investment products which include funds, exchange traded funds, and derivatives and can also be used for further building block approach strategies when appropriate. It follows a robust and modular framework which enables investors to utilize this index for a variety of investment objectives whilst using a consistent approach. It is derived from the STOXX World Equity Index series and its countries follow the STOXX World Country Classification Framework.
| Index | ISIN | Symbol | Bloomberg | Reuters |
|---|---|---|---|---|
| Gross Return EUR | CH1213346088 | SWESSCGR | .SWESSCGR | |
| Net Return EUR | CH1213346070 | SWESSCR | .SWESSCR | |
| Price EUR | CH1213346096 | SWESSCP | .SWESSCP | |
| Price USD | CH1213346062 | SWESSCL | .SWESSCL | |
| Gross Return USD | CH1213346054 | SWESSCGV | .SWESSCGV | |
| Net Return USD | CH1213346047 | SWESSCV | SWESSCV INDEX | .SWESSCV |
Quick Facts
| Weighting | Free-float market capitalization |
| Cap Factor | N/A |
| No. of components | Variable |
| Review frequency | Semi Annual |
| Calculation/distribution | Realtime 15 sec |
| Calculation hours | 00:00:00 22:15:00 |
| Base value/base date | 1000 as of September. 24, 2001 |
| History | Available from Sep. 24, 2001 |
| Inception date | November. 16, 2022 |
| 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 |
|---|---|---|---|
| BCO SABADELL | Banks | Spain | 15.145% |
| BANKINTER | Banks | Spain | 7.577% |
| MERLIN PROPERTIES SOCIMI | Real Estate | Spain | 5.080% |
| ENAGAS | Energy | Spain | 5.064% |
| ACCIONA S.A. | Construction and Materials | Spain | 4.199% |
| VIDRALA | Industrial Goods and Services | Spain | 4.166% |
| GRIFOLS | Health Care | Spain | 3.582% |
| VISCOFAN | Food, Beverage and Tobacco | Spain | 3.570% |
| MAPFRE | Insurance | Spain | 3.311% |
| INDRA SISTEMAS | Technology | Spain | 3.107% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of June 28, 2024
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.