Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
BENCHMARK INDICES
iSTOXX Italy Small Mid Cap
Index Description
The iSTOXX Italy Small and Mid Cap Index is derived from STOXX Italy Total Market Index reduced by the constituents of the STOXX Italy 45 to provide a representation of mid and small capitalisation companies in Italy. The index has a variable number of components and is reviewed quarterly. The index is weighted based on the free-float market cap of the selected stocks and no single weight should exceed 5% at review.
Key facts
- Index allows targeted investment in small and mid size companies in Italy
- Disjoint set of securieties from two established indices STOXX Italy Total Market and STOXX Italy 45
- Weighted based on free-float market cap
- Each security is capped at 5% to achieve a diversification and avoid a dominance of a single stock
- Transparent and rules-based methodology
Descriptive Statistics
Index | Market Cap (EUR bn) | Components (EUR bn) | Component weight (%) | Turnover (%) | |||||
---|---|---|---|---|---|---|---|---|---|
Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
iSTOXX Italy Small Mid Cap | 84.9 | 36.2 | 0.5 | 0.3 | 1.6 | 0.0 | 4.4 | 0.0 | 16.4 |
STOXX Italy Total Market | 831.2 | 557.8 | 4.5 | 0.7 | 62.9 | 0.0 | 11.3 | 0.0 | N/A |
Supersector weighting (top 10)
Industrial Goods and Services | 16.9 |
---|---|
Consumer Products and Services | 13.0 |
Financial Services | 12.0 |
Construction and Materials | 11.7 |
Utilities | 9.8 |
Technology | 7.5 |
Telecommunications | 5.8 |
Travel and Leisure | 4.2 |
Chemicals | 3.8 |
Banks | 3.5 |
Country weighting
Italy | 100.0 |
---|
Risk and return figures1
Index returns | Return (%) | Annualized return (%) | ||||||||
---|---|---|---|---|---|---|---|---|---|---|
Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
iSTOXX Italy Small Mid Cap | 1.4 | 9.3 | 12.8 | -1.4 | 37.8 | N/A | N/A | 13.0 | -0.5 | 6.7 |
STOXX Italy Total Market | 1.7 | 16.9 | 24.4 | 47.8 | 90.4 | N/A | N/A | 24.9 | 14.0 | 13.9 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
iSTOXX Italy Small Mid Cap | N/A | N/A | 12.9 | 17.2 | 19.4 | N/A | N/A | 0.7 | -0.1 | 0.3 |
STOXX Italy Total Market | N/A | N/A | 13.6 | 19.0 | 22.1 | N/A | N/A | 1.3 | 0.6 | 0.5 |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
iSTOXX Italy Small Mid Cap | 0.9 | 0.8 | 0.8 | 0.9 | 0.9 | 8.7 | 8.5 | 8.4 | 8.4 | 9.5 |
Index to benchmark | Beta | Annualized information ratio | ||||||||
iSTOXX Italy Small Mid Cap | 0.7 | 0.7 | 0.8 | 0.8 | 0.8 | -0.5 | -1.3 | -1.2 | -1.7 | -0.8 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(EUR, Gross Return), all data as of August 30, 2024
BENCHMARK INDICES
iSTOXX Italy Small Mid Cap
Fundamentals
Index | Price/earnings incl. negative | Price/earnings excl. negative | Price/book | Dividend yield (%)3 | Price/sales | Price/cash flow | ||
---|---|---|---|---|---|---|---|---|
Trailing | Projected | Trailing | Projected | Trailing | Trailing | Trailing | ||
iSTOXX Italy Small Mid Cap | 21.9 | 15.6 | 13.8 | 13.8 | 1.3 | 3.6 | 0.6 | -1.7 |
STOXX Italy Total Market | 10.1 | 9.5 | 9.6 | 9.6 | 1.4 | 6.0 | 0.8 | 23.3 |
Performance and annual returns
iSTOXX Italy Small Mid Cap | |
---|---|
1356307200000 | 1000 |
1356566400000 | 1008.87 |
1356652800000 | 1004.96 |
1356912000000 | 1004.96 |
1357084800000 | 1028.58 |
1357171200000 | 1034.26 |
1357257600000 | 1044.54 |
1357516800000 | 1051.55 |
1357603200000 | 1053.71 |
1357689600000 | 1072.59 |
1357776000000 | 1081.47 |
1357862400000 | 1080.1 |
1358121600000 | 1081.04 |
1358208000000 | 1084.41 |
1358294400000 | 1079.78 |
1358380800000 | 1100.34 |
1358467200000 | 1106.37 |
1358726400000 | 1111.59 |
1358812800000 | 1115.56 |
1358899200000 | 1111.11 |
1358985600000 | 1121.59 |
1359072000000 | 1119.28 |
1359331200000 | 1128.69 |
1359417600000 | 1121.23 |
1359504000000 | 1102.74 |
1359590400000 | 1105.07 |
1359676800000 | 1105.71 |
1359936000000 | 1066.82 |
1360022400000 | 1066.91 |
1360108800000 | 1073.22 |
1360195200000 | 1072.15 |
1360281600000 | 1088.88 |
1360540800000 | 1082.84 |
1360627200000 | 1098.4 |
1360713600000 | 1108.38 |
1360800000000 | 1099.71 |
1360886400000 | 1100.57 |
1361145600000 | 1094.01 |
1361232000000 | 1108.79 |
1361318400000 | 1100.18 |
1361404800000 | 1072.33 |
1361491200000 | 1079.78 |
1361750400000 | 1083.04 |
1361836800000 | 1036.77 |
1361923200000 | 1047.55 |
1362009600000 | 1053.2 |
1362096000000 | 1047.5 |
1362355200000 | 1039.04 |
1362441600000 | 1058.5 |
1362528000000 | 1057.53 |
1362614400000 | 1068.39 |
1362700800000 | 1089.2 |
1362960000000 | 1085.65 |
1363046400000 | 1078.82 |
1363132800000 | 1072.25 |
1363219200000 | 1088.87 |
1363305600000 | 1094.93 |
1363564800000 | 1096.38 |
1363651200000 | 1089.25 |
1363737600000 | 1099.85 |
1363824000000 | 1100.06 |
1363910400000 | 1104.15 |
1364169600000 | 1093.46 |
1364256000000 | 1080.42 |
1364342400000 | 1071.79 |
1364428800000 | 1071.66 |
1364860800000 | 1081.78 |
1364947200000 | 1072.91 |
1365033600000 | 1065.56 |
1365120000000 | 1067.77 |
1365379200000 | 1061.11 |
1365465600000 | 1075.91 |
1365552000000 | 1094.34 |
1365638400000 | 1105.97 |
1365724800000 | 1104.09 |
1365984000000 | 1089.04 |
1366070400000 | 1083.25 |
1366156800000 | 1071.61 |
1366243200000 | 1064.13 |
1366329600000 | 1078.05 |
1366588800000 | 1088.01 |
1366675200000 | 1111.05 |
1366761600000 | 1111.25 |
1366848000000 | 1119.7 |
1366934400000 | 1121.62 |
1367193600000 | 1141.39 |
1367280000000 | 1144.75 |
1367366400000 | 1144.75 |
1367452800000 | 1150.67 |
1367539200000 | 1157.33 |
1367798400000 | 1161.92 |
1367884800000 | 1171.57 |
1367971200000 | 1180.05 |
1368057600000 | 1180.72 |
1368144000000 | 1192.12 |
1368403200000 | 1196.63 |
1368489600000 | 1196.04 |
1368576000000 | 1206.11 |
1368662400000 | 1209.16 |
1368748800000 | 1213.17 |
1369008000000 | 1229.83 |
1369094400000 | 1222.59 |
1369180800000 | 1227.78 |
1369267200000 | 1204.36 |
1369353600000 | 1197.86 |
1369612800000 | 1208.78 |
1369699200000 | 1222.08 |
1369785600000 | 1211.45 |
1369872000000 | 1214.31 |
1369958400000 | 1211.51 |
1370217600000 | 1199.73 |
1370304000000 | 1204.98 |
1370390400000 | 1201.24 |
1370476800000 | 1186.63 |
1370563200000 | 1194.63 |
1370822400000 | 1198.66 |
1370908800000 | 1178.87 |
1370995200000 | 1172.46 |
1371081600000 | 1173.57 |
1371168000000 | 1182.29 |
1371427200000 | 1192.5 |
1371513600000 | 1186.31 |
1371600000000 | 1183.76 |
1371686400000 | 1160.29 |
1371772800000 | 1139.31 |
1372032000000 | 1130.22 |
1372118400000 | 1133.2 |
1372204800000 | 1149.27 |
1372291200000 | 1160.4 |
1372377600000 | 1152.07 |
1372636800000 | 1164.52 |
1372723200000 | 1159.98 |
1372809600000 | 1141.7 |
1372896000000 | 1166.51 |
1372982400000 | 1166.18 |
1373241600000 | 1171.45 |
1373328000000 | 1179.66 |
1373414400000 | 1181.66 |
1373500800000 | 1178.76 |
1373587200000 | 1167.14 |
1373846400000 | 1177.49 |
1373932800000 | 1169.12 |
1374019200000 | 1169.37 |
1374105600000 | 1184.11 |
1374192000000 | 1191.61 |
1374451200000 | 1201.76 |
1374537600000 | 1207.22 |
1374624000000 | 1215.5 |
1374710400000 | 1219.44 |
1374796800000 | 1216.42 |
1375056000000 | 1208.18 |
1375142400000 | 1218.36 |
1375228800000 | 1216.64 |
1375315200000 | 1237.47 |
1375401600000 | 1240.31 |
1375660800000 | 1247.06 |
1375747200000 | 1241.79 |
1375833600000 | 1243.09 |
1375920000000 | 1255.82 |
1376006400000 | 1256.33 |
1376265600000 | 1265.23 |
1376352000000 | 1264.76 |
1376438400000 | 1275.65 |
1376524800000 | 1275.65 |
1376611200000 | 1276.3 |
1376870400000 | 1266.01 |
1376956800000 | 1240.72 |
1377043200000 | 1233.03 |
1377129600000 | 1244.53 |
1377216000000 | 1248.15 |
1377475200000 | 1230.93 |
1377561600000 | 1208.32 |
1377648000000 | 1210.68 |
1377734400000 | 1222.82 |
1377820800000 | 1219.57 |
1378080000000 | 1241.36 |
1378166400000 | 1241.23 |
1378252800000 | 1233.28 |
1378339200000 | 1246.96 |
1378425600000 | 1248.12 |
1378684800000 | 1264.73 |
1378771200000 | 1271.87 |
1378857600000 | 1286.27 |
1378944000000 | 1290.9 |
1379030400000 | 1291.88 |
1379289600000 | 1298.65 |
1379376000000 | 1300.61 |
1379462400000 | 1300.48 |
1379548800000 | 1306.37 |
1379635200000 | 1306.28 |
1379894400000 | 1314.89 |
1379980800000 | 1327.6 |
1380067200000 | 1316.17 |
1380153600000 | 1311.67 |
1380240000000 | 1302.14 |
1380499200000 | 1291.95 |
1380585600000 | 1313.96 |
1380672000000 | 1321.2 |
1380758400000 | 1332.14 |
1380844800000 | 1350.31 |
1381104000000 | 1359.11 |
1381190400000 | 1355.82 |
1381276800000 | 1368.74 |
1381363200000 | 1393.48 |
1381449600000 | 1406.04 |
1381708800000 | 1409.91 |
1381795200000 | 1430.4 |
1381881600000 | 1431.38 |
1381968000000 | 1445.72 |
1382054400000 | 1454.65 |
1382313600000 | 1460.78 |
1382400000000 | 1461.64 |
1382486400000 | 1433.29 |
1382572800000 | 1444.21 |
1382659200000 | 1423.72 |
1382918400000 | 1418.38 |
1383004800000 | 1442.38 |
1383091200000 | 1441.37 |
1383177600000 | 1453.44 |
1383264000000 | 1453.18 |
1383523200000 | 1461.01 |
1383609600000 | 1459.63 |
1383696000000 | 1470.44 |
1383782400000 | 1457.4 |
1383868800000 | 1453.38 |
1384128000000 | 1468.68 |
1384214400000 | 1472.13 |
1384300800000 | 1451.61 |
1384387200000 | 1453.41 |
1384473600000 | 1449.27 |
1384732800000 | 1466.35 |
1384819200000 | 1457.88 |
1384905600000 | 1454.63 |
1384992000000 | 1461.93 |
1385078400000 | 1463.16 |
1385337600000 | 1468.6 |
1385424000000 | 1472.95 |
1385510400000 | 1480.55 |
1385596800000 | 1489.48 |
1385683200000 | 1496.86 |
1385942400000 | 1497.05 |
1386028800000 | 1470.9 |
1386115200000 | 1467.46 |
1386201600000 | 1449.22 |
1386288000000 | 1453.01 |
1386547200000 | 1468.48 |
1386633600000 | 1476.97 |
1386720000000 | 1461.12 |
1386806400000 | 1450.72 |
1386892800000 | 1451.66 |
1387152000000 | 1469.49 |
1387238400000 | 1463.84 |
1387324800000 | 1468.49 |
1387411200000 | 1488.29 |
1387497600000 | 1494.09 |
1387756800000 | 1504.92 |
1387843200000 | 1504.92 |
1388102400000 | 1526.98 |
1388361600000 | 1526.36 |
1388448000000 | 1526.36 |
1388620800000 | 1533.73 |
1388707200000 | 1555 |
1388966400000 | 1570.13 |
1389052800000 | 1581.63 |
1389139200000 | 1576.26 |
1389225600000 | 1573.02 |
1389312000000 | 1580.03 |
1389571200000 | 1584.73 |
1389657600000 | 1589.73 |
1389744000000 | 1614 |
1389830400000 | 1611.01 |
1389916800000 | 1626.25 |
1390176000000 | 1629.18 |
1390262400000 | 1621.6 |
1390348800000 | 1612.89 |
1390435200000 | 1595.24 |
1390521600000 | 1556.01 |
1390780800000 | 1533.39 |
1390867200000 | 1547.29 |
1390953600000 | 1541.25 |
1391040000000 | 1547.91 |
1391126400000 | 1558.02 |
1391385600000 | 1532.85 |
1391472000000 | 1535 |
1391558400000 | 1551.48 |
1391644800000 | 1579.32 |
1391731200000 | 1594.63 |
1391990400000 | 1599.42 |
1392076800000 | 1620.49 |
1392163200000 | 1634.22 |
1392249600000 | 1638.78 |
1392336000000 | 1647 |
1392595200000 | 1665.11 |
1392681600000 | 1672.89 |
1392768000000 | 1678.14 |
1392854400000 | 1675.68 |
1392940800000 | 1678.38 |
1393200000000 | 1685.61 |
1393286400000 | 1690.39 |
1393372800000 | 1702.92 |
1393459200000 | 1702.93 |
1393545600000 | 1707.11 |
1393804800000 | 1655.28 |
1393891200000 | 1709.11 |
1393977600000 | 1739.57 |
1394064000000 | 1753.4 |
1394150400000 | 1757.51 |
1394409600000 | 1768.69 |
1394496000000 | 1775.45 |
1394582400000 | 1765.63 |
1394668800000 | 1761.66 |
1394755200000 | 1739.78 |
1395014400000 | 1764.53 |
1395100800000 | 1782.59 |
1395187200000 | 1785.68 |
1395273600000 | 1784.59 |
1395360000000 | 1780.24 |
1395619200000 | 1767.63 |
1395705600000 | 1775.71 |
1395792000000 | 1788.14 |
1395878400000 | 1801.39 |
1395964800000 | 1824.05 |
1396224000000 | 1843.32 |
1396310400000 | 1869.95 |
1396396800000 | 1853.6 |
1396483200000 | 1865.36 |
1396569600000 | 1883.28 |
1396828800000 | 1878.45 |
1396915200000 | 1847.83 |
1397001600000 | 1859.6 |
1397088000000 | 1850.62 |
1397174400000 | 1825.27 |
1397433600000 | 1803.33 |
1397520000000 | 1770.11 |
1397606400000 | 1808.32 |
1397692800000 | 1820.18 |
1398124800000 | 1848.35 |
1398211200000 | 1844.74 |
1398297600000 | 1848.73 |
1398384000000 | 1827.01 |
1398643200000 | 1827.7 |
1398729600000 | 1840.14 |
1398816000000 | 1840.89 |
1398902400000 | 1840.89 |
1398988800000 | 1850.27 |
1399248000000 | 1841 |
1399334400000 | 1838.71 |
1399420800000 | 1800.13 |
1399507200000 | 1825.23 |
1399593600000 | 1804.45 |
1399852800000 | 1811.3 |
1399939200000 | 1781.16 |
1400025600000 | 1765.51 |
1400112000000 | 1717.67 |
1400198400000 | 1711.13 |
1400457600000 | 1711.7 |
1400544000000 | 1709.35 |
1400630400000 | 1707.84 |
1400716800000 | 1694.41 |
1400803200000 | 1719.67 |
1401062400000 | 1762.08 |
1401148800000 | 1773.54 |
1401235200000 | 1787.52 |
1401321600000 | 1789.66 |
1401408000000 | 1802.35 |
1401667200000 | 1831.84 |
1401753600000 | 1818.11 |
1401840000000 | 1824.66 |
1401926400000 | 1826.16 |
1402012800000 | 1856.29 |
1402272000000 | 1860.44 |
1402358400000 | 1851.5 |
1402444800000 | 1834.83 |
1402531200000 | 1826.75 |
1402617600000 | 1814.96 |
1402876800000 | 1793.41 |
1402963200000 | 1792.17 |
1403049600000 | 1788.69 |
1403136000000 | 1805.1 |
1403222400000 | 1793.43 |
1403481600000 | 1777.43 |
1403568000000 | 1768.29 |
1403654400000 | 1763.27 |
1403740800000 | 1770.44 |
1403827200000 | 1758.76 |
1404086400000 | 1748.93 |
1404172800000 | 1772.2 |
1404259200000 | 1784.03 |
1404345600000 | 1799.04 |
1404432000000 | 1786.91 |
1404691200000 | 1773.59 |
1404777600000 | 1740.08 |
1404864000000 | 1741.02 |
1404950400000 | 1709.5 |
1405036800000 | 1708.47 |
1405296000000 | 1707.6 |
1405382400000 | 1689.58 |
1405468800000 | 1714.92 |
1405555200000 | 1700.17 |
1405641600000 | 1696.01 |
1405900800000 | 1679.47 |
1405987200000 | 1688.35 |
1406073600000 | 1686.88 |
1406160000000 | 1711.67 |
1406246400000 | 1712.17 |
1406505600000 | 1701.11 |
1406592000000 | 1697.59 |
1406678400000 | 1700.5 |
1406764800000 | 1671.86 |
1406851200000 | 1647.08 |
1407110400000 | 1643.82 |
1407196800000 | 1621.99 |
1407283200000 | 1583.85 |
1407369600000 | 1553.48 |
1407456000000 | 1550.69 |
1407715200000 | 1580.62 |
1407801600000 | 1580.91 |
1407888000000 | 1577.85 |
1407974400000 | 1579.71 |
1408060800000 | 1579.71 |
1408320000000 | 1589.24 |
1408406400000 | 1606.68 |
1408492800000 | 1609.78 |
1408579200000 | 1635.81 |
1408665600000 | 1629.39 |
1408924800000 | 1649.87 |
1409011200000 | 1668.34 |
1409097600000 | 1688.27 |
1409184000000 | 1673.99 |
1409270400000 | 1668.58 |
1409529600000 | 1661.58 |
1409616000000 | 1663.61 |
1409702400000 | 1664.73 |
1409788800000 | 1688.13 |
1409875200000 | 1696.87 |
1410134400000 | 1694.03 |
1410220800000 | 1683.19 |
1410307200000 | 1674.89 |
1410393600000 | 1673.5 |
1410480000000 | 1673.75 |
1410739200000 | 1654.54 |
1410825600000 | 1637.57 |
1410912000000 | 1656.29 |
1410998400000 | 1654.09 |
1411084800000 | 1640.92 |
1411344000000 | 1621.19 |
1411430400000 | 1610.67 |
1411516800000 | 1606.43 |
1411603200000 | 1583.88 |
1411689600000 | 1586.8 |
1411948800000 | 1576.64 |
1412035200000 | 1587.44 |
1412121600000 | 1588.37 |
1412208000000 | 1545.11 |
1412294400000 | 1564.65 |
1412553600000 | 1563.35 |
1412640000000 | 1534.54 |
1412726400000 | 1517.17 |
1412812800000 | 1485.35 |
1412899200000 | 1471.62 |
1413158400000 | 1459.06 |
1413244800000 | 1468.41 |
1413331200000 | 1424.75 |
1413417600000 | 1409.05 |
1413504000000 | 1456.88 |
1413763200000 | 1450.64 |
1413849600000 | 1482.82 |
1413936000000 | 1492.8 |
1414022400000 | 1507.04 |
1414108800000 | 1517.31 |
1414368000000 | 1490.12 |
1414454400000 | 1493.76 |
1414540800000 | 1482.37 |
1414627200000 | 1467.91 |
1414713600000 | 1502.05 |
1414972800000 | 1500.17 |
1415059200000 | 1482.02 |
1415145600000 | 1497.39 |
1415232000000 | 1494.31 |
1415318400000 | 1476.71 |
1415577600000 | 1477.03 |
1415664000000 | 1473.5 |
1415750400000 | 1453.38 |
1415836800000 | 1461.96 |
1415923200000 | 1484.08 |
1416182400000 | 1490.23 |
1416268800000 | 1507.84 |
1416355200000 | 1519.78 |
1416441600000 | 1511.25 |
1416528000000 | 1536.95 |
1416787200000 | 1537.59 |
1416873600000 | 1547.49 |
1416960000000 | 1541.11 |
1417046400000 | 1559.74 |
1417132800000 | 1564.01 |
1417392000000 | 1552.61 |
1417478400000 | 1556.82 |
1417564800000 | 1572.87 |
1417651200000 | 1561.93 |
1417737600000 | 1588.93 |
1417996800000 | 1590.76 |
1418083200000 | 1562.9 |
1418169600000 | 1552.94 |
1418256000000 | 1547.93 |
1418342400000 | 1518.31 |
1418601600000 | 1479.1 |
1418688000000 | 1495.55 |
1418774400000 | 1499 |
1418860800000 | 1531.96 |
1418947200000 | 1523.57 |
1419206400000 | 1530.34 |
1419292800000 | 1543.13 |
1419379200000 | 1543.13 |
1419811200000 | 1546.18 |
1419897600000 | 1539.75 |
1419984000000 | 1539.75 |
1420156800000 | 1554.19 |
1420416000000 | 1532.87 |
1420502400000 | 1515.77 |
1420588800000 | 1510.02 |
1420675200000 | 1531.68 |
1420761600000 | 1515.68 |
1421020800000 | 1521.82 |
1421107200000 | 1542.04 |
1421193600000 | 1537.16 |
1421280000000 | 1550.42 |
1421366400000 | 1564.33 |
1421625600000 | 1588.49 |
1421712000000 | 1601.26 |
1421798400000 | 1605.04 |
1421884800000 | 1632.09 |
1421971200000 | 1657.21 |
1422230400000 | 1683.98 |
1422316800000 | 1684.6 |
1422403200000 | 1683.14 |
1422489600000 | 1680.6 |
1422576000000 | 1690.65 |
1422835200000 | 1697.36 |
1422921600000 | 1719.99 |
1423008000000 | 1724.25 |
1423094400000 | 1733.57 |
1423180800000 | 1731.35 |
1423440000000 | 1708.83 |
1423526400000 | 1735.91 |
1423612800000 | 1721.33 |
1423699200000 | 1749.75 |
1423785600000 | 1747.5 |
1424044800000 | 1755.64 |
1424131200000 | 1766.25 |
1424217600000 | 1781.31 |
1424304000000 | 1785.07 |
1424390400000 | 1787.36 |
1424649600000 | 1798.19 |
1424736000000 | 1801.37 |
1424822400000 | 1802.33 |
1424908800000 | 1835.08 |
1424995200000 | 1844.58 |
1425254400000 | 1849.59 |
1425340800000 | 1835.19 |
1425427200000 | 1844.3 |
1425513600000 | 1880.77 |
1425600000000 | 1906.99 |
1425859200000 | 1909.84 |
1425945600000 | 1904.46 |
1426032000000 | 1931.39 |
1426118400000 | 1935.31 |
1426204800000 | 1944.31 |
1426464000000 | 1960.31 |
1426550400000 | 1942.03 |
1426636800000 | 1929.61 |
1426723200000 | 1942.05 |
1426809600000 | 1959.89 |
1427068800000 | 1973.74 |
1427155200000 | 1994.68 |
1427241600000 | 1993.53 |
1427328000000 | 1982.06 |
1427414400000 | 1972.79 |
1427673600000 | 2014.39 |
1427760000000 | 2020.64 |
1427846400000 | 2035.65 |
1427932800000 | 2041.15 |
1428364800000 | 2056.06 |
1428451200000 | 2062.55 |
1428537600000 | 2076.22 |
1428624000000 | 2095.01 |
1428883200000 | 2123.97 |
1428969600000 | 2101.52 |
1429056000000 | 2113.44 |
1429142400000 | 2087.03 |
1429228800000 | 2037.48 |
1429488000000 | 2058.86 |
1429574400000 | 2057.63 |
1429660800000 | 2054.75 |
1429747200000 | 2039.82 |
1429833600000 | 2050.18 |
1430092800000 | 2081.26 |
1430179200000 | 2072.4 |
1430265600000 | 2034.76 |
1430352000000 | 2036 |
1430438400000 | 2036 |
1430697600000 | 2045.42 |
1430784000000 | 2002.99 |
1430870400000 | 1995.58 |
1430956800000 | 1999.27 |
1431043200000 | 2033.04 |
1431302400000 | 2051.34 |
1431388800000 | 2037.85 |
1431475200000 | 2030.71 |
1431561600000 | 2042.63 |
1431648000000 | 2045.13 |
1431907200000 | 2057.46 |
1431993600000 | 2079.93 |
1432080000000 | 2084.64 |
1432166400000 | 2085.78 |
1432252800000 | 2080.64 |
1432512000000 | 2053.81 |
1432598400000 | 2049.32 |
1432684800000 | 2071.92 |
1432771200000 | 2074.82 |
1432857600000 | 2059.42 |
1433116800000 | 2066.61 |
1433203200000 | 2074.58 |
1433289600000 | 2078.69 |
1433376000000 | 2067.05 |
1433462400000 | 2024.38 |
1433721600000 | 2005.61 |
1433808000000 | 1987.94 |
1433894400000 | 2022.13 |
1433980800000 | 2029.83 |
1434067200000 | 2013.01 |
1434326400000 | 1969.56 |
1434412800000 | 1972.28 |
1434499200000 | 1962.12 |
1434585600000 | 1973.29 |
1434672000000 | 1987.05 |
1434931200000 | 2043.75 |
1435017600000 | 2062.91 |
1435104000000 | 2053.05 |
1435190400000 | 2049.26 |
1435276800000 | 2067.91 |
1435536000000 | 1995.44 |
1435622400000 | 2004.48 |
1435708800000 | 2035.44 |
1435795200000 | 2010.99 |
1435881600000 | 2003.6 |
1436140800000 | 1954.87 |
1436227200000 | 1914.9 |
1436313600000 | 1929.74 |
1436400000000 | 1977.34 |
1436486400000 | 2021.96 |
1436745600000 | 2051.35 |
1436832000000 | 2041.26 |
1436918400000 | 2055.78 |
1437004800000 | 2101.39 |
1437091200000 | 2105.42 |
1437350400000 | 2131.97 |
1437436800000 | 2122.35 |
1437523200000 | 2134.54 |
1437609600000 | 2141.04 |
1437696000000 | 2134.94 |
1437955200000 | 2087.87 |
1438041600000 | 2105.25 |
1438128000000 | 2144.28 |
1438214400000 | 2145.82 |
1438300800000 | 2146.41 |
1438560000000 | 2172.3 |
1438646400000 | 2161.47 |
1438732800000 | 2182.32 |
1438819200000 | 2169.48 |
1438905600000 | 2150.12 |
1439164800000 | 2163.75 |
1439251200000 | 2154.56 |
1439337600000 | 2101.67 |
1439424000000 | 2130.92 |
1439510400000 | 2134.92 |
1439769600000 | 2149.09 |
1439856000000 | 2151.36 |
1439942400000 | 2127.11 |
1440028800000 | 2074.88 |
1440115200000 | 2023.5 |
1440374400000 | 1943.92 |
1440460800000 | 2021.26 |
1440547200000 | 2008 |
1440633600000 | 2048.66 |
1440720000000 | 2029.41 |
1440979200000 | 2028.35 |
1441065600000 | 1988.5 |
1441152000000 | 1989.66 |
1441238400000 | 2030.05 |
1441324800000 | 1995.52 |
1441584000000 | 2000.87 |
1441670400000 | 2036.03 |
1441756800000 | 2049.75 |
1441843200000 | 2043.22 |
1441929600000 | 2029.49 |
1442188800000 | 2012.88 |
1442275200000 | 2022.79 |
1442361600000 | 2033.59 |
1442448000000 | 2048.27 |
1442534400000 | 2029.4 |
1442793600000 | 2040.5 |
1442880000000 | 1993.34 |
1442966400000 | 2004.84 |
1443052800000 | 1973.09 |
1443139200000 | 2013.4 |
1443398400000 | 1974.76 |
1443484800000 | 1947.75 |
1443571200000 | 1971.98 |
1443657600000 | 1960.99 |
1443744000000 | 1964 |
1444003200000 | 2000.21 |
1444089600000 | 2026.32 |
1444176000000 | 2009.77 |
1444262400000 | 2015.7 |
1444348800000 | 2003.54 |
1444608000000 | 1998.58 |
1444694400000 | 1996.65 |
1444780800000 | 1994.28 |
1444867200000 | 2016.52 |
1444953600000 | 2008.45 |
1445212800000 | 2036.18 |
1445299200000 | 2028.05 |
1445385600000 | 2018.53 |
1445472000000 | 2039.33 |
1445558400000 | 2064.18 |
1445817600000 | 2073.16 |
1445904000000 | 2051.96 |
1445990400000 | 2061.59 |
1446076800000 | 2068.2 |
1446163200000 | 2076.15 |
1446422400000 | 2089.58 |
1446508800000 | 2086.37 |
1446595200000 | 2089.13 |
1446681600000 | 2085.25 |
1446768000000 | 2107.5 |
1447027200000 | 2102.28 |
1447113600000 | 2112.95 |
1447200000000 | 2114.56 |
1447286400000 | 2095.42 |
1447372800000 | 2092.48 |
1447632000000 | 2081.02 |
1447718400000 | 2111.06 |
1447804800000 | 2110.16 |
1447891200000 | 2119.92 |
1447977600000 | 2121.73 |
1448236800000 | 2130.72 |
1448323200000 | 2102.23 |
1448409600000 | 2120.82 |
1448496000000 | 2129.19 |
1448582400000 | 2142.2 |
1448841600000 | 2148.47 |
1448928000000 | 2158.78 |
1449014400000 | 2156.59 |
1449100800000 | 2125.13 |
1449187200000 | 2131.28 |
1449446400000 | 2141.97 |
1449532800000 | 2116.05 |
1449619200000 | 2106.74 |
1449705600000 | 2089.39 |
1449792000000 | 2068.16 |
1450051200000 | 2034.11 |
1450137600000 | 2071.89 |
1450224000000 | 2074.06 |
1450310400000 | 2101.01 |
1450396800000 | 2088.98 |
1450656000000 | 2065.65 |
1450742400000 | 2061.09 |
1450828800000 | 2089.48 |
1450915200000 | 2089.48 |
1451260800000 | 2093.68 |
1451347200000 | 2118.2 |
1451433600000 | 2118.75 |
1451520000000 | 2118.75 |
1451865600000 | 2070.63 |
1451952000000 | 2073.32 |
1452038400000 | 2046.76 |
1452124800000 | 2011.88 |
1452211200000 | 1986.99 |
1452470400000 | 1957.67 |
1452556800000 | 1986.76 |
1452643200000 | 1997.2 |
1452729600000 | 1958.6 |
1452816000000 | 1920.55 |
1453075200000 | 1875.02 |
1453161600000 | 1884.2 |
1453248000000 | 1802.68 |
1453334400000 | 1851.98 |
1453420800000 | 1900.87 |
1453680000000 | 1903.31 |
1453766400000 | 1919.1 |
1453852800000 | 1915.03 |
1453939200000 | 1876.47 |
1454025600000 | 1915.44 |
1454284800000 | 1924.71 |
1454371200000 | 1876.29 |
1454457600000 | 1840.41 |
1454544000000 | 1834.97 |
1454630400000 | 1798.44 |
1454889600000 | 1706.22 |
1454976000000 | 1672.84 |
1455062400000 | 1726.24 |
1455148800000 | 1673.89 |
1455235200000 | 1700.74 |
1455494400000 | 1752.85 |
1455580800000 | 1746.24 |
1455667200000 | 1800.03 |
1455753600000 | 1793.88 |
1455840000000 | 1780.48 |
1456099200000 | 1823.47 |
1456185600000 | 1803.24 |
1456272000000 | 1774.38 |
1456358400000 | 1801.32 |
1456444800000 | 1818.11 |
1456704000000 | 1832.59 |
1456790400000 | 1867.13 |
1456876800000 | 1872.31 |
1456963200000 | 1881.23 |
1457049600000 | 1889.02 |
1457308800000 | 1871.92 |
1457395200000 | 1862.62 |
1457481600000 | 1853.81 |
1457568000000 | 1844.24 |
1457654400000 | 1887.53 |
1457913600000 | 1912.3 |
1458000000000 | 1889.37 |
1458086400000 | 1892.18 |
1458172800000 | 1879.03 |
1458259200000 | 1892.93 |
1458518400000 | 1899.23 |
1458604800000 | 1891.69 |
1458691200000 | 1882.14 |
1458777600000 | 1860.93 |
1459209600000 | 1859.85 |
1459296000000 | 1884.29 |
1459382400000 | 1873.58 |
1459468800000 | 1866.96 |
1459728000000 | 1858.48 |
1459814400000 | 1820.47 |
1459900800000 | 1824.95 |
1459987200000 | 1809.82 |
1460073600000 | 1844.37 |
1460332800000 | 1868.15 |
1460419200000 | 1856.83 |
1460505600000 | 1891.29 |
1460592000000 | 1902.87 |
1460678400000 | 1899.96 |
1460937600000 | 1910.65 |
1461024000000 | 1911.42 |
1461110400000 | 1916.66 |
1461196800000 | 1918.52 |
1461283200000 | 1907.86 |
1461542400000 | 1895.85 |
1461628800000 | 1899.78 |
1461715200000 | 1911.05 |
1461801600000 | 1920.74 |
1461888000000 | 1907.09 |
1462147200000 | 1904.94 |
1462233600000 | 1876.06 |
1462320000000 | 1877.75 |
1462406400000 | 1875.98 |
1462492800000 | 1863.36 |
1462752000000 | 1860.32 |
1462838400000 | 1868.88 |
1462924800000 | 1853.81 |
1463011200000 | 1845.48 |
1463097600000 | 1868.06 |
1463356800000 | 1874.6 |
1463443200000 | 1871.39 |
1463529600000 | 1875.81 |
1463616000000 | 1871.45 |
1463702400000 | 1877.51 |
1463961600000 | 1897.81 |
1464048000000 | 1907.66 |
1464134400000 | 1932.64 |
1464220800000 | 1933.46 |
1464307200000 | 1942.95 |
1464566400000 | 1954.59 |
1464652800000 | 1940.91 |
1464739200000 | 1935.87 |
1464825600000 | 1935.47 |
1464912000000 | 1920.78 |
1465171200000 | 1909.4 |
1465257600000 | 1928.17 |
1465344000000 | 1923.69 |
1465430400000 | 1918.29 |
1465516800000 | 1877.99 |
1465776000000 | 1823.9 |
1465862400000 | 1795.33 |
1465948800000 | 1793.47 |
1466035200000 | 1763.69 |
1466121600000 | 1822.1 |
1466380800000 | 1861.18 |
1466467200000 | 1862.28 |
1466553600000 | 1860.89 |
1466640000000 | 1889.77 |
1466726400000 | 1747.25 |
1466985600000 | 1660.62 |
1467072000000 | 1701.5 |
1467158400000 | 1726.73 |
1467244800000 | 1749.62 |
1467331200000 | 1774.48 |
1467590400000 | 1753.15 |
1467676800000 | 1718.2 |
1467763200000 | 1672.82 |
1467849600000 | 1682.2 |
1467936000000 | 1717.9 |
1468195200000 | 1741.69 |
1468281600000 | 1766.39 |
1468368000000 | 1766.71 |
1468454400000 | 1787.95 |
1468540800000 | 1775.1 |
1468800000000 | 1788.08 |
1468886400000 | 1788.52 |
1468972800000 | 1802.31 |
1469059200000 | 1806.65 |
1469145600000 | 1811.42 |
1469404800000 | 1812.11 |
1469491200000 | 1815.54 |
1469577600000 | 1857.84 |
1469664000000 | 1841.63 |
1469750400000 | 1860.39 |
1470009600000 | 1842.91 |
1470096000000 | 1806.1 |
1470182400000 | 1803.85 |
1470268800000 | 1809.63 |
1470355200000 | 1838.91 |
1470614400000 | 1845.24 |
1470700800000 | 1851.77 |
1470787200000 | 1850.8 |
1470873600000 | 1868.16 |
1470960000000 | 1874.03 |
1471219200000 | 1874.03 |
1471305600000 | 1862.63 |
1471392000000 | 1844.3 |
1471478400000 | 1853.6 |
1471564800000 | 1837.9 |
1471824000000 | 1841.76 |
1471910400000 | 1856.55 |
1471996800000 | 1869.6 |
1472083200000 | 1856.3 |
1472169600000 | 1861.84 |
1472428800000 | 1851.67 |
1472515200000 | 1865.77 |
1472601600000 | 1872.3 |
1472688000000 | 1874.59 |
1472774400000 | 1891.45 |
1473033600000 | 1890 |
1473120000000 | 1890.49 |
1473206400000 | 1902.98 |
1473292800000 | 1902.09 |
1473379200000 | 1888.18 |
1473638400000 | 1860.39 |
1473724800000 | 1844.25 |
1473811200000 | 1843.35 |
1473897600000 | 1844.33 |
1473984000000 | 1830.1 |
1474243200000 | 1837.46 |
1474329600000 | 1822.86 |
1474416000000 | 1831.1 |
1474502400000 | 1855.01 |
1474588800000 | 1843.55 |
1474848000000 | 1831.06 |
1474934400000 | 1818.58 |
1475020800000 | 1829.68 |
1475107200000 | 1826.68 |
1475193600000 | 1828.31 |
1475452800000 | 1831.43 |
1475539200000 | 1840.28 |
1475625600000 | 1839.43 |
1475712000000 | 1830.3 |
1475798400000 | 1813.16 |
1476057600000 | 1816.98 |
1476144000000 | 1810.21 |
1476230400000 | 1809.94 |
1476316800000 | 1800.37 |
1476403200000 | 1825.04 |
1476662400000 | 1832.64 |
1476748800000 | 1844.71 |
1476835200000 | 1858.79 |
1476921600000 | 1878.46 |
1477008000000 | 1883.95 |
1477267200000 | 1902.3 |
1477353600000 | 1889.12 |
1477440000000 | 1888.35 |
1477526400000 | 1889.66 |
1477612800000 | 1877.42 |
1477872000000 | 1869.84 |
1477958400000 | 1856.21 |
1478044800000 | 1825.31 |
1478131200000 | 1818.43 |
1478217600000 | 1802.48 |
1478476800000 | 1833.04 |
1478563200000 | 1839.57 |
1478649600000 | 1827.6 |
1478736000000 | 1814.84 |
1478822400000 | 1812.82 |
1479081600000 | 1806.65 |
1479168000000 | 1787.33 |
1479254400000 | 1786.8 |
1479340800000 | 1787.2 |
1479427200000 | 1777.18 |
1479686400000 | 1768.59 |
1479772800000 | 1779.81 |
1479859200000 | 1782.6 |
1479945600000 | 1786.7 |
1480032000000 | 1784.34 |
1480291200000 | 1762.82 |
1480377600000 | 1778.73 |
1480464000000 | 1799.27 |
1480550400000 | 1796.32 |
1480636800000 | 1781.14 |
1480896000000 | 1784.45 |
1480982400000 | 1828.17 |
1481068800000 | 1860.3 |
1481155200000 | 1874.76 |
1481241600000 | 1869.47 |
1481500800000 | 1865.63 |
1481587200000 | 1880.98 |
1481673600000 | 1879.4 |
1481760000000 | 1900.95 |
1481846400000 | 1912.59 |
1482105600000 | 1909.44 |
1482192000000 | 1919.38 |
1482278400000 | 1924.64 |
1482364800000 | 1925.06 |
1482451200000 | 1928.86 |
1482796800000 | 1939.12 |
1482883200000 | 1937.27 |
1482969600000 | 1934.02 |
1483056000000 | 1944.74 |
1483315200000 | 1971.48 |
1483401600000 | 1979.18 |
1483488000000 | 1980.98 |
1483574400000 | 1982.69 |
1483660800000 | 1990.47 |
1483920000000 | 1971.18 |
1484006400000 | 1975.01 |
1484092800000 | 1989.69 |
1484179200000 | 1984.05 |
1484265600000 | 2006.01 |
1484524800000 | 2003.86 |
1484611200000 | 1999.93 |
1484697600000 | 2005.28 |
1484784000000 | 2012.7 |
1484870400000 | 2013.52 |
1485129600000 | 2012.58 |
1485216000000 | 2027.14 |
1485302400000 | 2013.76 |
1485388800000 | 2000.39 |
1485475200000 | 2003.74 |
1485734400000 | 1973.59 |
1485820800000 | 1966.68 |
1485907200000 | 1985.19 |
1485993600000 | 1981.99 |
1486080000000 | 2001.65 |
1486339200000 | 1974.23 |
1486425600000 | 1972.16 |
1486512000000 | 1983.67 |
1486598400000 | 1992.44 |
1486684800000 | 1985.31 |
1486944000000 | 1994.89 |
1487030400000 | 2002.5 |
1487116800000 | 2016.92 |
1487203200000 | 2011.15 |
1487289600000 | 2001.77 |
1487548800000 | 2008.21 |
1487635200000 | 1991.33 |
1487721600000 | 1995.65 |
1487808000000 | 1989.42 |
1487894400000 | 1975.65 |
1488153600000 | 1993.41 |
1488240000000 | 2018.69 |
1488326400000 | 2040.82 |
1488412800000 | 2041.82 |
1488499200000 | 2042.93 |
1488758400000 | 2042.72 |
1488844800000 | 2050.91 |
1488931200000 | 2054.71 |
1489017600000 | 2070.85 |
1489104000000 | 2086.12 |
1489363200000 | 2097.53 |
1489449600000 | 2090.54 |
1489536000000 | 2096.11 |
1489622400000 | 2121.16 |
1489708800000 | 2139.5 |
1489968000000 | 2157.77 |
1490054400000 | 2166.29 |
1490140800000 | 2173.28 |
1490227200000 | 2207.15 |
1490313600000 | 2210.38 |
1490572800000 | 2206.62 |
1490659200000 | 2211.94 |
1490745600000 | 2194.67 |
1490832000000 | 2198.72 |
1490918400000 | 2215.54 |
1491177600000 | 2217.16 |
1491264000000 | 2213.04 |
1491350400000 | 2215.1 |
1491436800000 | 2217.15 |
1491523200000 | 2220.6 |
1491782400000 | 2216.76 |
1491868800000 | 2217.75 |
1491955200000 | 2213.89 |
1492041600000 | 2202.61 |
1492473600000 | 2188 |
1492560000000 | 2203.74 |
1492646400000 | 2211.39 |
1492732800000 | 2202.96 |
1492992000000 | 2257.71 |
1493078400000 | 2270.65 |
1493164800000 | 2282.76 |
1493251200000 | 2278.13 |
1493337600000 | 2282.27 |
1493596800000 | 2282.27 |
1493683200000 | 2302.31 |
1493769600000 | 2295.62 |
1493856000000 | 2320.89 |
1493942400000 | 2332.87 |
1494201600000 | 2318.69 |
1494288000000 | 2341.26 |
1494374400000 | 2331.93 |
1494460800000 | 2323.21 |
1494547200000 | 2333.39 |
1494806400000 | 2339.8 |
1494892800000 | 2348.87 |
1494979200000 | 2300.69 |
1495065600000 | 2299.46 |
1495152000000 | 2321.33 |
1495411200000 | 2350.52 |
1495497600000 | 2351.05 |
1495584000000 | 2361.12 |
1495670400000 | 2370.61 |
1495756800000 | 2358.62 |
1496016000000 | 2332.61 |
1496102400000 | 2328.72 |
1496188800000 | 2339.86 |
1496275200000 | 2357.65 |
1496361600000 | 2363.96 |
1496620800000 | 2348.76 |
1496707200000 | 2353.21 |
1496793600000 | 2351.1 |
1496880000000 | 2362.89 |
1496966400000 | 2367.91 |
1497225600000 | 2343.92 |
1497312000000 | 2369.14 |
1497398400000 | 2372.28 |
1497484800000 | 2348.47 |
1497571200000 | 2356.32 |
1497830400000 | 2373.94 |
1497916800000 | 2365.03 |
1498003200000 | 2365.04 |
1498089600000 | 2362.58 |
1498176000000 | 2353.86 |
1498435200000 | 2357.55 |
1498521600000 | 2345.95 |
1498608000000 | 2346.64 |
1498694400000 | 2310.77 |
1498780800000 | 2304.88 |
1499040000000 | 2309.34 |
1499126400000 | 2315.75 |
1499212800000 | 2313.03 |
1499299200000 | 2303.29 |
1499385600000 | 2322.92 |
1499644800000 | 2333.56 |
1499731200000 | 2325.39 |
1499817600000 | 2358.27 |
1499904000000 | 2370.48 |
1499990400000 | 2368.42 |
1500249600000 | 2377.27 |
1500336000000 | 2375.35 |
1500422400000 | 2387.69 |
1500508800000 | 2390.52 |
1500595200000 | 2378.3 |
1500854400000 | 2388.07 |
1500940800000 | 2402.47 |
1501027200000 | 2410.53 |
1501113600000 | 2410.38 |
1501200000000 | 2386.37 |
1501459200000 | 2419.1 |
1501545600000 | 2424.92 |
1501632000000 | 2422.94 |
1501718400000 | 2427.44 |
1501804800000 | 2441.01 |
1502064000000 | 2439.13 |
1502150400000 | 2451.31 |
1502236800000 | 2434.62 |
1502323200000 | 2425.02 |
1502409600000 | 2406.84 |
1502668800000 | 2428.38 |
1502755200000 | 2428.38 |
1502841600000 | 2452.16 |
1502928000000 | 2448.66 |
1503014400000 | 2437.89 |
1503273600000 | 2435.19 |
1503360000000 | 2432.26 |
1503446400000 | 2421.94 |
1503532800000 | 2422.04 |
1503619200000 | 2418.65 |
1503878400000 | 2399.53 |
1503964800000 | 2386.71 |
1504051200000 | 2410.62 |
1504137600000 | 2435.7 |
1504224000000 | 2446.62 |
1504483200000 | 2432.01 |
1504569600000 | 2429.73 |
1504656000000 | 2432.01 |
1504742400000 | 2439.7 |
1504828800000 | 2452.17 |
1505088000000 | 2478.99 |
1505174400000 | 2485.22 |
1505260800000 | 2476.48 |
1505347200000 | 2473.14 |
1505433600000 | 2457.82 |
1505692800000 | 2472.44 |
1505779200000 | 2481.01 |
1505865600000 | 2472.4 |
1505952000000 | 2474.63 |
1506038400000 | 2480.36 |
1506297600000 | 2481.04 |
1506384000000 | 2479.53 |
1506470400000 | 2497.81 |
1506556800000 | 2506.33 |
1506643200000 | 2508.46 |
1506902400000 | 2524.61 |
1506988800000 | 2506 |
1507075200000 | 2495.97 |
1507161600000 | 2494.17 |
1507248000000 | 2493.73 |
1507507200000 | 2502.08 |
1507593600000 | 2501.99 |
1507680000000 | 2515.45 |
1507766400000 | 2517.88 |
1507852800000 | 2521.87 |
1508112000000 | 2516.54 |
1508198400000 | 2508.42 |
1508284800000 | 2512.85 |
1508371200000 | 2487.3 |
1508457600000 | 2501.05 |
1508716800000 | 2505.96 |
1508803200000 | 2505.37 |
1508889600000 | 2500.2 |
1508976000000 | 2523.92 |
1509062400000 | 2522.33 |
1509321600000 | 2531.13 |
1509408000000 | 2544.19 |
1509494400000 | 2552.39 |
1509580800000 | 2546.6 |
1509667200000 | 2553.2 |
1509926400000 | 2558.64 |
1510012800000 | 2531.16 |
1510099200000 | 2509.23 |
1510185600000 | 2469.89 |
1510272000000 | 2447.17 |
1510531200000 | 2420.2 |
1510617600000 | 2411.67 |
1510704000000 | 2397.06 |
1510790400000 | 2416.25 |
1510876800000 | 2410.94 |
1511136000000 | 2428.8 |
1511222400000 | 2455.79 |
1511308800000 | 2455.61 |
1511395200000 | 2467.51 |
1511481600000 | 2476 |
1511740800000 | 2463.86 |
1511827200000 | 2469.4 |
1511913600000 | 2482.09 |
1512000000000 | 2498.58 |
1512086400000 | 2469.18 |
1512345600000 | 2490.54 |
1512432000000 | 2491.13 |
1512518400000 | 2492.79 |
1512604800000 | 2502.54 |
1512691200000 | 2523.14 |
1512950400000 | 2530 |
1513036800000 | 2518.07 |
1513123200000 | 2487.66 |
1513209600000 | 2468.6 |
1513296000000 | 2457.65 |
1513555200000 | 2481.16 |
1513641600000 | 2469.16 |
1513728000000 | 2471.72 |
1513814400000 | 2478.89 |
1513900800000 | 2473.42 |
1514332800000 | 2495.54 |
1514419200000 | 2493.91 |
1514505600000 | 2477.61 |
1514851200000 | 2468.19 |
1514937600000 | 2489.23 |
1515024000000 | 2519.78 |
1515110400000 | 2531.06 |
1515369600000 | 2544.92 |
1515456000000 | 2561.34 |
1515542400000 | 2547.58 |
1515628800000 | 2559.23 |
1515715200000 | 2573.5 |
1515974400000 | 2569.27 |
1516060800000 | 2575.13 |
1516147200000 | 2571.43 |
1516233600000 | 2569.77 |
1516320000000 | 2589.8 |
1516579200000 | 2611.73 |
1516665600000 | 2608.66 |
1516752000000 | 2593.34 |
1516838400000 | 2591.85 |
1516924800000 | 2610.24 |
1517184000000 | 2591.58 |
1517270400000 | 2545.05 |
1517356800000 | 2552.57 |
1517443200000 | 2549.98 |
1517529600000 | 2509.4 |
1517788800000 | 2471.98 |
1517875200000 | 2435.13 |
1517961600000 | 2495.21 |
1518048000000 | 2434.25 |
1518134400000 | 2418.51 |
1518393600000 | 2426.01 |
1518480000000 | 2411.48 |
1518566400000 | 2441.23 |
1518652800000 | 2448.13 |
1518739200000 | 2474.83 |
1518998400000 | 2457.64 |
1519084800000 | 2455.49 |
1519171200000 | 2455.9 |
1519257600000 | 2444.92 |
1519344000000 | 2446.35 |
1519603200000 | 2468.85 |
1519689600000 | 2454.45 |
1519776000000 | 2453.24 |
1519862400000 | 2431.27 |
1519948800000 | 2389.65 |
1520208000000 | 2393.95 |
1520294400000 | 2439.6 |
1520380800000 | 2453.08 |
1520467200000 | 2499.52 |
1520553600000 | 2527.61 |
1520812800000 | 2539.08 |
1520899200000 | 2515.48 |
1520985600000 | 2487.71 |
1521072000000 | 2517.49 |
1521158400000 | 2513.76 |
1521417600000 | 2510.56 |
1521504000000 | 2515.56 |
1521590400000 | 2495.49 |
1521676800000 | 2468.65 |
1521763200000 | 2464.22 |
1522022400000 | 2433.99 |
1522108800000 | 2448.12 |
1522195200000 | 2431.02 |
1522281600000 | 2457.59 |
1522713600000 | 2462.51 |
1522800000000 | 2460.78 |
1522886400000 | 2505.67 |
1522972800000 | 2523.59 |
1523232000000 | 2518.43 |
1523318400000 | 2532.42 |
1523404800000 | 2502.22 |
1523491200000 | 2518.47 |
1523577600000 | 2523.41 |
1523836800000 | 2522.99 |
1523923200000 | 2541.85 |
1524009600000 | 2556.19 |
1524096000000 | 2529.01 |
1524182400000 | 2552.09 |
1524441600000 | 2563.24 |
1524528000000 | 2581.28 |
1524614400000 | 2569.33 |
1524700800000 | 2574.36 |
1524787200000 | 2583.42 |
1525046400000 | 2592.83 |
1525132800000 | 2592.83 |
1525219200000 | 2626.06 |
1525305600000 | 2620 |
1525392000000 | 2638.18 |
1525651200000 | 2654.46 |
1525737600000 | 2626.1 |
1525824000000 | 2629.79 |
1525910400000 | 2607.36 |
1525996800000 | 2632.74 |
1526256000000 | 2640.06 |
1526342400000 | 2622.14 |
1526428800000 | 2561.46 |
1526515200000 | 2557.71 |
1526601600000 | 2504.42 |
1526860800000 | 2517.22 |
1526947200000 | 2527.79 |
1527033600000 | 2506 |
1527120000000 | 2493.55 |
1527206400000 | 2464.69 |
1527465600000 | 2399.96 |
1527552000000 | 2329.08 |
1527638400000 | 2365.74 |
1527724800000 | 2402.05 |
1527811200000 | 2449.99 |
1528070400000 | 2449.08 |
1528156800000 | 2441.87 |
1528243200000 | 2452.22 |
1528329600000 | 2439.73 |
1528416000000 | 2394.79 |
1528675200000 | 2453.66 |
1528761600000 | 2456.4 |
1528848000000 | 2475.13 |
1528934400000 | 2495.16 |
1529020800000 | 2472.46 |
1529280000000 | 2470.08 |
1529366400000 | 2478.91 |
1529452800000 | 2474.19 |
1529539200000 | 2438.94 |
1529625600000 | 2464.6 |
1529884800000 | 2428.76 |
1529971200000 | 2413.44 |
1530057600000 | 2394.68 |
1530144000000 | 2379.11 |
1530230400000 | 2394 |
1530489600000 | 2374.74 |
1530576000000 | 2399.52 |
1530662400000 | 2367.51 |
1530748800000 | 2390.3 |
1530835200000 | 2402.48 |
1531094400000 | 2406.05 |
1531180800000 | 2404.51 |
1531267200000 | 2367.01 |
1531353600000 | 2369.15 |
1531440000000 | 2380.04 |
1531699200000 | 2392.41 |
1531785600000 | 2412.03 |
1531872000000 | 2424.12 |
1531958400000 | 2413.36 |
1532044800000 | 2401.89 |
1532304000000 | 2389.75 |
1532390400000 | 2399.47 |
1532476800000 | 2392.06 |
1532563200000 | 2422.22 |
1532649600000 | 2447.57 |
1532908800000 | 2444.08 |
1532995200000 | 2463.31 |
1533081600000 | 2439.91 |
1533168000000 | 2398.6 |
1533254400000 | 2399.58 |
1533513600000 | 2403.83 |
1533600000000 | 2415.06 |
1533686400000 | 2421.48 |
1533772800000 | 2424.07 |
1533859200000 | 2383.46 |
1534118400000 | 2364.38 |
1534204800000 | 2344.4 |
1534291200000 | 2344.4 |
1534377600000 | 2327.6 |
1534464000000 | 2314.8 |
1534723200000 | 2314.6 |
1534809600000 | 2353.55 |
1534896000000 | 2359.21 |
1534982400000 | 2352.5 |
1535068800000 | 2346.22 |
1535328000000 | 2353.25 |
1535414400000 | 2337.4 |
1535500800000 | 2335.24 |
1535587200000 | 2313.82 |
1535673600000 | 2298.59 |
1535932800000 | 2317.86 |
1536019200000 | 2315.1 |
1536105600000 | 2328.48 |
1536192000000 | 2316.13 |
1536278400000 | 2323.6 |
1536537600000 | 2365.26 |
1536624000000 | 2351.6 |
1536710400000 | 2363.1 |
1536796800000 | 2353 |
1536883200000 | 2361.98 |
1537142400000 | 2377.12 |
1537228800000 | 2394.09 |
1537315200000 | 2401.85 |
1537401600000 | 2402.08 |
1537488000000 | 2414.17 |
1537747200000 | 2402.59 |
1537833600000 | 2412.4 |
1537920000000 | 2403.26 |
1538006400000 | 2396.48 |
1538092800000 | 2332.09 |
1538352000000 | 2317.47 |
1538438400000 | 2295.01 |
1538524800000 | 2310.43 |
1538611200000 | 2306.92 |
1538697600000 | 2263.02 |
1538956800000 | 2199.45 |
1539043200000 | 2194.69 |
1539129600000 | 2163.61 |
1539216000000 | 2122.09 |
1539302400000 | 2135.94 |
1539561600000 | 2120.83 |
1539648000000 | 2175.75 |
1539734400000 | 2156.28 |
1539820800000 | 2134.34 |
1539907200000 | 2110.22 |
1540166400000 | 2094.64 |
1540252800000 | 2047.86 |
1540339200000 | 2025.23 |
1540425600000 | 2051.78 |
1540512000000 | 2041.08 |
1540771200000 | 2101.03 |
1540857600000 | 2096.45 |
1540944000000 | 2103.97 |
1541030400000 | 2117.71 |
1541116800000 | 2153.41 |
1541376000000 | 2137.55 |
1541462400000 | 2128.96 |
1541548800000 | 2152.51 |
1541635200000 | 2134.42 |
1541721600000 | 2116.75 |
1541980800000 | 2089.88 |
1542067200000 | 2105.81 |
1542153600000 | 2072.37 |
1542240000000 | 2053.63 |
1542326400000 | 2053.48 |
1542585600000 | 2042.66 |
1542672000000 | 1995.42 |
1542758400000 | 2004.13 |
1542844800000 | 2009.97 |
1542931200000 | 2045.89 |
1543190400000 | 2090.05 |
1543276800000 | 2091.84 |
1543363200000 | 2100.5 |
1543449600000 | 2104.3 |
1543536000000 | 2100.6 |
1543795200000 | 2136.49 |
1543881600000 | 2114.13 |
1543968000000 | 2106.28 |
1544054400000 | 2048.74 |
1544140800000 | 2050.87 |
1544400000000 | 2006.26 |
1544486400000 | 2007.94 |
1544572800000 | 2039.11 |
1544659200000 | 2041.55 |
1544745600000 | 2022.91 |
1545004800000 | 1987.01 |
1545091200000 | 1976.13 |
1545177600000 | 2000.78 |
1545264000000 | 1977.02 |
1545350400000 | 1977.88 |
1545609600000 | 1977.88 |
1545868800000 | 1957.01 |
1545955200000 | 1994.49 |
1546214400000 | 1994.49 |
1546387200000 | 2009.98 |
1546473600000 | 2014.95 |
1546560000000 | 2056.6 |
1546819200000 | 2079.25 |
1546905600000 | 2067.29 |
1546992000000 | 2089.8 |
1547078400000 | 2091.85 |
1547164800000 | 2091.64 |
1547424000000 | 2073.89 |
1547510400000 | 2075.95 |
1547596800000 | 2096.48 |
1547683200000 | 2096.39 |
1547769600000 | 2107.7 |
1548028800000 | 2099.51 |
1548115200000 | 2079.83 |
1548201600000 | 2087.42 |
1548288000000 | 2106.28 |
1548374400000 | 2129.48 |
1548633600000 | 2112.3 |
1548720000000 | 2118.41 |
1548806400000 | 2120.41 |
1548892800000 | 2117.9 |
1548979200000 | 2098.68 |
1549238400000 | 2104.89 |
1549324800000 | 2124.19 |
1549411200000 | 2134.4 |
1549497600000 | 2094.85 |
1549584000000 | 2066.59 |
1549843200000 | 2089.05 |
1549929600000 | 2129.99 |
1550016000000 | 2151.07 |
1550102400000 | 2138.61 |
1550188800000 | 2160.63 |
1550448000000 | 2177.58 |
1550534400000 | 2160.09 |
1550620800000 | 2165.68 |
1550707200000 | 2152.85 |
1550793600000 | 2163.68 |
1551052800000 | 2178.48 |
1551139200000 | 2184.75 |
1551225600000 | 2191.81 |
1551312000000 | 2213.32 |
1551398400000 | 2225.22 |
1551657600000 | 2233.29 |
1551744000000 | 2237.98 |
1551830400000 | 2250.23 |
1551916800000 | 2223.69 |
1552003200000 | 2205.37 |
1552262400000 | 2203.16 |
1552348800000 | 2194.89 |
1552435200000 | 2201.91 |
1552521600000 | 2214.36 |
1552608000000 | 2211.81 |
1552867200000 | 2218.55 |
1552953600000 | 2231.42 |
1553040000000 | 2207.92 |
1553126400000 | 2213.29 |
1553212800000 | 2191.19 |
1553472000000 | 2180.23 |
1553558400000 | 2194.27 |
1553644800000 | 2198.02 |
1553731200000 | 2195.85 |
1553817600000 | 2222.1 |
1554076800000 | 2234.44 |
1554163200000 | 2231.35 |
1554249600000 | 2254.43 |
1554336000000 | 2253.8 |
1554422400000 | 2267.38 |
1554681600000 | 2263.46 |
1554768000000 | 2241.01 |
1554854400000 | 2230.77 |
1554940800000 | 2239.03 |
1555027200000 | 2245.59 |
1555286400000 | 2253.72 |
1555372800000 | 2258.55 |
1555459200000 | 2249.41 |
1555545600000 | 2249.43 |
1555977600000 | 2252.86 |
1556064000000 | 2247.94 |
1556150400000 | 2251.76 |
1556236800000 | 2249.69 |
1556496000000 | 2262.39 |
1556582400000 | 2264.98 |
1556668800000 | 2264.98 |
1556755200000 | 2268.78 |
1556841600000 | 2271.46 |
1557100800000 | 2232 |
1557187200000 | 2212.26 |
1557273600000 | 2207.81 |
1557360000000 | 2168.87 |
1557446400000 | 2178.17 |
1557705600000 | 2146.98 |
1557792000000 | 2173.05 |
1557878400000 | 2171.39 |
1557964800000 | 2193.58 |
1558051200000 | 2190.72 |
1558310400000 | 2181.3 |
1558396800000 | 2199.12 |
1558483200000 | 2193.5 |
1558569600000 | 2161.53 |
1558656000000 | 2185.04 |
1558915200000 | 2190.06 |
1559001600000 | 2187.8 |
1559088000000 | 2160.13 |
1559174400000 | 2166.13 |
1559260800000 | 2156.71 |
1559520000000 | 2152.85 |
1559606400000 | 2170.18 |
1559692800000 | 2184.63 |
1559779200000 | 2183.5 |
1559865600000 | 2204.66 |
1560124800000 | 2225.81 |
1560211200000 | 2238.83 |
1560297600000 | 2224.69 |
1560384000000 | 2238.91 |
1560470400000 | 2222.8 |
1560729600000 | 2215.63 |
1560816000000 | 2234.59 |
1560902400000 | 2246.42 |
1560988800000 | 2262.84 |
1561075200000 | 2256.79 |
1561334400000 | 2244.1 |
1561420800000 | 2229.57 |
1561507200000 | 2224.78 |
1561593600000 | 2227.4 |
1561680000000 | 2247.37 |
1561939200000 | 2258.28 |
1562025600000 | 2271.48 |
1562112000000 | 2302.54 |
1562198400000 | 2334.12 |
1562284800000 | 2326.46 |
1562544000000 | 2323.97 |
1562630400000 | 2317.98 |
1562716800000 | 2333.95 |
1562803200000 | 2334.51 |
1562889600000 | 2336.77 |
1563148800000 | 2324.51 |
1563235200000 | 2329.5 |
1563321600000 | 2323.54 |
1563408000000 | 2306.55 |
1563494400000 | 2282.09 |
1563753600000 | 2290.72 |
1563840000000 | 2301.69 |
1563926400000 | 2307.03 |
1564012800000 | 2299.54 |
1564099200000 | 2308.83 |
1564358400000 | 2293.99 |
1564444800000 | 2259.3 |
1564531200000 | 2268.19 |
1564617600000 | 2275.89 |
1564704000000 | 2238.62 |
1564963200000 | 2221.46 |
1565049600000 | 2208.92 |
1565136000000 | 2217.68 |
1565222400000 | 2225.79 |
1565308800000 | 2161.65 |
1565568000000 | 2144.1 |
1565654400000 | 2148.19 |
1565740800000 | 2112.69 |
1565827200000 | 2112.69 |
1565913600000 | 2134.68 |
1566172800000 | 2180.38 |
1566259200000 | 2172.37 |
1566345600000 | 2196.57 |
1566432000000 | 2197.05 |
1566518400000 | 2170.44 |
1566777600000 | 2170.3 |
1566864000000 | 2186.74 |
1566950400000 | 2169.59 |
1567036800000 | 2199.99 |
1567123200000 | 2185.3 |
1567382400000 | 2194.51 |
1567468800000 | 2184.69 |
1567555200000 | 2207.09 |
1567641600000 | 2220.68 |
1567728000000 | 2213.53 |
1567987200000 | 2231.81 |
1568073600000 | 2236.23 |
1568160000000 | 2252.09 |
1568246400000 | 2259.9 |
1568332800000 | 2287.79 |
1568592000000 | 2268.72 |
1568678400000 | 2254.79 |
1568764800000 | 2258.88 |
1568851200000 | 2275.18 |
1568937600000 | 2273.22 |
1569196800000 | 2246.18 |
1569283200000 | 2250.24 |
1569369600000 | 2232.61 |
1569456000000 | 2252.58 |
1569542400000 | 2254.56 |
1569801600000 | 2270.54 |
1569888000000 | 2258.77 |
1569974400000 | 2205.77 |
1570060800000 | 2198.54 |
1570147200000 | 2212.43 |
1570406400000 | 2228.55 |
1570492800000 | 2216.59 |
1570579200000 | 2221.21 |
1570665600000 | 2236.47 |
1570752000000 | 2266.2 |
1571011200000 | 2267.74 |
1571097600000 | 2284.5 |
1571184000000 | 2295.61 |
1571270400000 | 2304.09 |
1571356800000 | 2301.3 |
1571616000000 | 2305.24 |
1571702400000 | 2311.1 |
1571788800000 | 2299.85 |
1571875200000 | 2295.89 |
1571961600000 | 2306.17 |
1572220800000 | 2315.31 |
1572307200000 | 2314.46 |
1572393600000 | 2296.73 |
1572480000000 | 2302.93 |
1572566400000 | 2328.74 |
1572825600000 | 2348.66 |
1572912000000 | 2353.28 |
1572998400000 | 2354.72 |
1573084800000 | 2354.61 |
1573171200000 | 2347.97 |
1573430400000 | 2355.23 |
1573516800000 | 2395.41 |
1573603200000 | 2396.21 |
1573689600000 | 2388.21 |
1573776000000 | 2399.75 |
1574035200000 | 2386.71 |
1574121600000 | 2377.53 |
1574208000000 | 2381.46 |
1574294400000 | 2379.68 |
1574380800000 | 2386.3 |
1574640000000 | 2399.91 |
1574726400000 | 2451.17 |
1574812800000 | 2474.82 |
1574899200000 | 2486.88 |
1574985600000 | 2487.72 |
1575244800000 | 2440.04 |
1575331200000 | 2421.87 |
1575417600000 | 2444.37 |
1575504000000 | 2447.17 |
1575590400000 | 2454.56 |
1575849600000 | 2437.93 |
1575936000000 | 2441.64 |
1576022400000 | 2441.38 |
1576108800000 | 2447.29 |
1576195200000 | 2439.6 |
1576454400000 | 2446.07 |
1576540800000 | 2453.38 |
1576627200000 | 2442.3 |
1576713600000 | 2447.02 |
1576800000000 | 2456.24 |
1577059200000 | 2459.45 |
1577145600000 | 2459.45 |
1577404800000 | 2451.53 |
1577664000000 | 2433.62 |
1577750400000 | 2433.62 |
1577923200000 | 2459.57 |
1578009600000 | 2431.11 |
1578268800000 | 2398.99 |
1578355200000 | 2412.05 |
1578441600000 | 2414.89 |
1578528000000 | 2451.98 |
1578614400000 | 2454.27 |
1578873600000 | 2455.7399 |
1578960000000 | 2461.64 |
1579046400000 | 2451.05 |
1579132800000 | 2449.58 |
1579219200000 | 2473.03 |
1579478400000 | 2484.77 |
1579564800000 | 2470.08 |
1579651200000 | 2459.08 |
1579737600000 | 2441.86 |
1579824000000 | 2449.4699 |
1580083200000 | 2388.46 |
1580169600000 | 2410.23 |
1580256000000 | 2429.4899 |
1580342400000 | 2391.21 |
1580428800000 | 2347 |
1580688000000 | 2359.57 |
1580774400000 | 2395.85 |
1580860800000 | 2413.82 |
1580947200000 | 2424.89 |
1581033600000 | 2412.51 |
1581292800000 | 2406.9899 |
1581379200000 | 2430.64 |
1581465600000 | 2456.98 |
1581552000000 | 2458.75 |
1581638400000 | 2462.04 |
1581897600000 | 2488.13 |
1581984000000 | 2497.06 |
1582070400000 | 2521.94 |
1582156800000 | 2490.58 |
1582243200000 | 2460.02 |
1582502400000 | 2301.17 |
1582588800000 | 2284.04 |
1582675200000 | 2326.86 |
1582761600000 | 2259.34 |
1582848000000 | 2206.17 |
1583107200000 | 2142.28 |
1583193600000 | 2148.42 |
1583280000000 | 2121.03 |
1583366400000 | 2052.19 |
1583452800000 | 1990.27 |
1583712000000 | 1831.99 |
1583798400000 | 1771.53 |
1583884800000 | 1762.07 |
1583971200000 | 1530.81 |
1584057600000 | 1616.3599 |
1584316800000 | 1531.6 |
1584403200000 | 1535.91 |
1584489600000 | 1528.81 |
1584576000000 | 1567.82 |
1584662400000 | 1620.32 |
1584921600000 | 1613.78 |
1585008000000 | 1692.84 |
1585094400000 | 1689.25 |
1585180800000 | 1735.48 |
1585267200000 | 1695.46 |
1585526400000 | 1682.93 |
1585612800000 | 1724.6 |
1585699200000 | 1720.03 |
1585785600000 | 1741.4 |
1585872000000 | 1710.84 |
1586131200000 | 1739.94 |
1586217600000 | 1766.92 |
1586304000000 | 1789.83 |
1586390400000 | 1803.45 |
1586822400000 | 1814.74 |
1586908800000 | 1755.7 |
1586995200000 | 1757.98 |
1587081600000 | 1789.04 |
1587340800000 | 1810.94 |
1587427200000 | 1785.31 |
1587513600000 | 1792.67 |
1587600000000 | 1810.67 |
1587686400000 | 1801.84 |
1587945600000 | 1833.63 |
1588032000000 | 1853.67 |
1588118400000 | 1867.68 |
1588204800000 | 1845.82 |
1588291200000 | 1845.82 |
1588550400000 | 1804.34 |
1588636800000 | 1812.65 |
1588723200000 | 1806.64 |
1588809600000 | 1795.78 |
1588896000000 | 1819.42 |
1589155200000 | 1822.79 |
1589241600000 | 1813.39 |
1589328000000 | 1803.86 |
1589414400000 | 1776.05 |
1589500800000 | 1786.54 |
1589760000000 | 1845.23 |
1589846400000 | 1791.51 |
1589932800000 | 1775.34 |
1590019200000 | 1773.26 |
1590105600000 | 1786.44 |
1590364800000 | 1833.82 |
1590451200000 | 1872.96 |
1590537600000 | 1878.04 |
1590624000000 | 1933.88 |
1590710400000 | 1944.14 |
1590969600000 | 1946.96 |
1591056000000 | 1971.35 |
1591142400000 | 1992.86 |
1591228800000 | 2023.32 |
1591315200000 | 2081.57 |
1591574400000 | 2097.06 |
1591660800000 | 2067.09 |
1591747200000 | 2038.45 |
1591833600000 | 1949.47 |
1591920000000 | 1953.08 |
1592179200000 | 1953.27 |
1592265600000 | 2015.44 |
1592352000000 | 2014.52 |
1592438400000 | 2019.95 |
1592524800000 | 2017.09 |
1592784000000 | 2006.39 |
1592870400000 | 2031.23 |
1592956800000 | 1979.11 |
1593043200000 | 1993.82 |
1593129600000 | 1986.64 |
1593388800000 | 2008.53 |
1593475200000 | 2001.03 |
1593561600000 | 1996.98 |
1593648000000 | 2035.33 |
1593734400000 | 2034.61 |
1593993600000 | 2043.19 |
1594080000000 | 2027.86 |
1594166400000 | 2023.08 |
1594252800000 | 2001.32 |
1594339200000 | 2015.18 |
1594598400000 | 2036.96 |
1594684800000 | 2025.62 |
1594771200000 | 2047.45 |
1594857600000 | 2062.17 |
1594944000000 | 2058.15 |
1595203200000 | 2067.82 |
1595289600000 | 2077.2399 |
1595376000000 | 2086.11 |
1595462400000 | 2076.31 |
1595548800000 | 2044.75 |
1595808000000 | 2018.34 |
1595894400000 | 2006.04 |
1595980800000 | 2018.95 |
1596067200000 | 1998.27 |
1596153600000 | 2005.74 |
1596412800000 | 2014.95 |
1596499200000 | 2056.4 |
1596585600000 | 2073.61 |
1596672000000 | 2064.16 |
1596758400000 | 2058.86 |
1597017600000 | 2077.11 |
1597104000000 | 2111.13 |
1597190400000 | 2115.92 |
1597276800000 | 2120.03 |
1597363200000 | 2107.21 |
1597622400000 | 2091.48 |
1597708800000 | 2087.11 |
1597795200000 | 2099.64 |
1597881600000 | 2079.46 |
1597968000000 | 2077.27 |
1598227200000 | 2102.89 |
1598313600000 | 2088.34 |
1598400000000 | 2104.7 |
1598486400000 | 2101.56 |
1598572800000 | 2102.91 |
1598832000000 | 2092.61 |
1598918400000 | 2081.51 |
1599004800000 | 2091.38 |
1599091200000 | 2082.8 |
1599177600000 | 2077.5 |
1599436800000 | 2099.62 |
1599523200000 | 2085.3 |
1599609600000 | 2108.51 |
1599696000000 | 2108.4899 |
1599782400000 | 2107.4699 |
1600041600000 | 2104.7399 |
1600128000000 | 2112.89 |
1600214400000 | 2112.44 |
1600300800000 | 2116.26 |
1600387200000 | 2093.82 |
1600646400000 | 2035.74 |
1600732800000 | 2034.03 |
1600819200000 | 2043.58 |
1600905600000 | 2041.28 |
1600992000000 | 2019.65 |
1601251200000 | 2053.26 |
1601337600000 | 2033.67 |
1601424000000 | 2045.8 |
1601510400000 | 2039.83 |
1601596800000 | 2042.19 |
1601856000000 | 2054.98 |
1601942400000 | 2085.86 |
1602028800000 | 2060.55 |
1602115200000 | 2080.44 |
1602201600000 | 2069.78 |
1602460800000 | 2057.79 |
1602547200000 | 2025.72 |
1602633600000 | 2034.24 |
1602720000000 | 1987.13 |
1602806400000 | 2004.67 |
1603065600000 | 2007.19 |
1603152000000 | 2017.91 |
1603238400000 | 1996.58 |
1603324800000 | 1982.9 |
1603411200000 | 1970.27 |
1603670400000 | 1926.11 |
1603756800000 | 1899.7 |
1603843200000 | 1825.58 |
1603929600000 | 1819.51 |
1604016000000 | 1840.77 |
1604275200000 | 1883.41 |
1604361600000 | 1902.77 |
1604448000000 | 1924.7 |
1604534400000 | 1958.14 |
1604620800000 | 1944.11 |
1604880000000 | 2049.65 |
1604966400000 | 2071.41 |
1605052800000 | 2085.5 |
1605139200000 | 2084.96 |
1605225600000 | 2109.4899 |
1605484800000 | 2183.4 |
1605571200000 | 2197.43 |
1605657600000 | 2225.69 |
1605744000000 | 2212.5 |
1605830400000 | 2237.53 |
1606089600000 | 2260.54 |
1606176000000 | 2295.11 |
1606262400000 | 2293.89 |
1606348800000 | 2281.6 |
1606435200000 | 2290.26 |
1606694400000 | 2264.16 |
1606780800000 | 2298.5 |
1606867200000 | 2284.38 |
1606953600000 | 2291.83 |
1607040000000 | 2299.54 |
1607299200000 | 2295.07 |
1607385600000 | 2310.61 |
1607472000000 | 2314.17 |
1607558400000 | 2308.1 |
1607644800000 | 2288.26 |
1607904000000 | 2299.2399 |
1607990400000 | 2310.2199 |
1608076800000 | 2314.86 |
1608163200000 | 2330.75 |
1608249600000 | 2322.58 |
1608508800000 | 2293.23 |
1608595200000 | 2316.83 |
1608681600000 | 2336.57 |
1608768000000 | 2336.57 |
1609113600000 | 2353.08 |
1609200000000 | 2364.11 |
1609286400000 | 2356.76 |
1609372800000 | 2356.76 |
1609718400000 | 2367.1 |
1609804800000 | 2362.04 |
1609891200000 | 2390.19 |
1609977600000 | 2402.75 |
1610064000000 | 2400.7 |
1610323200000 | 2406.08 |
1610409600000 | 2401.09 |
1610496000000 | 2403.13 |
1610582400000 | 2393.87 |
1610668800000 | 2363.4 |
1610928000000 | 2366.4899 |
1611014400000 | 2361.17 |
1611100800000 | 2370.39 |
1611187200000 | 2350.68 |
1611273600000 | 2322.02 |
1611532800000 | 2279.9899 |
1611619200000 | 2320.4699 |
1611705600000 | 2289.56 |
1611792000000 | 2304.18 |
1611878400000 | 2276.25 |
1612137600000 | 2313.6 |
1612224000000 | 2335.23 |
1612310400000 | 2379.81 |
1612396800000 | 2403.38 |
1612483200000 | 2440.14 |
1612742400000 | 2504.63 |
1612828800000 | 2505.15 |
1612915200000 | 2521.85 |
1613001600000 | 2526.6 |
1613088000000 | 2532.2199 |
1613347200000 | 2551.71 |
1613433600000 | 2534.7399 |
1613520000000 | 2501.26 |
1613606400000 | 2463.45 |
1613692800000 | 2490.68 |
1613952000000 | 2510.64 |
1614038400000 | 2500.87 |
1614124800000 | 2533.58 |
1614211200000 | 2523.55 |
1614297600000 | 2498.45 |
1614556800000 | 2542.44 |
1614643200000 | 2531.89 |
1614729600000 | 2526.1 |
1614816000000 | 2510.91 |
1614902400000 | 2503.57 |
1615161600000 | 2548.2199 |
1615248000000 | 2585.02 |
1615334400000 | 2614.17 |
1615420800000 | 2649.28 |
1615507200000 | 2657.32 |
1615766400000 | 2663.37 |
1615852800000 | 2681.41 |
1615939200000 | 2677.9699 |
1616025600000 | 2671.71 |
1616112000000 | 2633.03 |
1616371200000 | 2636.71 |
1616457600000 | 2624.81 |
1616544000000 | 2632.95 |
1616630400000 | 2638.18 |
1616716800000 | 2658.21 |
1616976000000 | 2662.09 |
1617062400000 | 2672.25 |
1617148800000 | 2660.16 |
1617235200000 | 2682.89 |
1617667200000 | 2701.57 |
1617753600000 | 2700.51 |
1617840000000 | 2692.91 |
1617926400000 | 2690.39 |
1618185600000 | 2713.69 |
1618272000000 | 2726.84 |
1618358400000 | 2729.75 |
1618444800000 | 2726.9 |
1618531200000 | 2751.78 |
1618790400000 | 2753.34 |
1618876800000 | 2688.23 |
1618963200000 | 2702.7 |
1619049600000 | 2738.57 |
1619136000000 | 2741.43 |
1619395200000 | 2775.83 |
1619481600000 | 2760.2199 |
1619568000000 | 2764.44 |
1619654400000 | 2760.29 |
1619740800000 | 2762.73 |
1620000000000 | 2781.4 |
1620086400000 | 2758.7199 |
1620172800000 | 2782.3 |
1620259200000 | 2774.1 |
1620345600000 | 2816.34 |
1620604800000 | 2846.52 |
1620691200000 | 2802.58 |
1620777600000 | 2814.83 |
1620864000000 | 2831.38 |
1620950400000 | 2846.9899 |
1621209600000 | 2854.79 |
1621296000000 | 2864.2199 |
1621382400000 | 2836.65 |
1621468800000 | 2838.58 |
1621555200000 | 2845.01 |
1621814400000 | 2878.2 |
1621900800000 | 2868.85 |
1621987200000 | 2867.35 |
1622073600000 | 2887.9699 |
1622160000000 | 2924.59 |
1622419200000 | 2961.2 |
1622505600000 | 2987.75 |
1622592000000 | 2989.75 |
1622678400000 | 2993.56 |
1622764800000 | 2993.28 |
1623024000000 | 3016.89 |
1623110400000 | 3022.15 |
1623196800000 | 3005.9899 |
1623283200000 | 2986.2399 |
1623369600000 | 2993.68 |
1623628800000 | 3009.64 |
1623715200000 | 3001.84 |
1623801600000 | 3004.85 |
1623888000000 | 2996.67 |
1623974400000 | 2970.92 |
1624233600000 | 2990.25 |
1624320000000 | 2988.73 |
1624406400000 | 2969.21 |
1624492800000 | 2982.08 |
1624579200000 | 2983.85 |
1624838400000 | 2953.71 |
1624924800000 | 2958.67 |
1625011200000 | 2945.2 |
1625097600000 | 2961.73 |
1625184000000 | 2977.65 |
1625443200000 | 2992.75 |
1625529600000 | 2970.27 |
1625616000000 | 2984.23 |
1625702400000 | 2912.53 |
1625788800000 | 2948.39 |
1626048000000 | 2954.05 |
1626134400000 | 2956.1 |
1626220800000 | 2951.89 |
1626307200000 | 2906.9899 |
1626393600000 | 2897.78 |
1626652800000 | 2808.89 |
1626739200000 | 2825.77 |
1626825600000 | 2881.14 |
1626912000000 | 2916.05 |
1626998400000 | 2934.9899 |
1627257600000 | 2961.02 |
1627344000000 | 2946.03 |
1627430400000 | 2967 |
1627516800000 | 2973.57 |
1627603200000 | 2972.17 |
1627862400000 | 3002.3 |
1627948800000 | 2985.8 |
1628035200000 | 2990.59 |
1628121600000 | 3007.98 |
1628208000000 | 2996.33 |
1628467200000 | 3014.13 |
1628553600000 | 3027.42 |
1628640000000 | 3065.13 |
1628726400000 | 3057.1 |
1628812800000 | 3059.78 |
1629072000000 | 3040.9699 |
1629158400000 | 3021.39 |
1629244800000 | 3051.26 |
1629331200000 | 3003.94 |
1629417600000 | 2996.53 |
1629676800000 | 3032.66 |
1629763200000 | 3030.27 |
1629849600000 | 3053.81 |
1629936000000 | 3043.4899 |
1630022400000 | 3047.69 |
1630281600000 | 3059.4 |
1630368000000 | 3054.66 |
1630454400000 | 3081.57 |
1630540800000 | 3098.03 |
1630627200000 | 3086.7 |
1630886400000 | 3093.85 |
1630972800000 | 3070.89 |
1631059200000 | 3042.27 |
1631145600000 | 3051.02 |
1631232000000 | 3007.9 |
1631491200000 | 2996.05 |
1631577600000 | 2997.26 |
1631664000000 | 2974.15 |
1631750400000 | 2980.57 |
1631836800000 | 2979.28 |
1632096000000 | 2940.7199 |
1632182400000 | 2954.46 |
1632268800000 | 2994.36 |
1632355200000 | 3027.14 |
1632441600000 | 3020.63 |
1632700800000 | 3010.9699 |
1632787200000 | 2944.93 |
1632873600000 | 2952.15 |
1632960000000 | 2960.58 |
1633046400000 | 2982.51 |
1633305600000 | 2962.78 |
1633392000000 | 2981.01 |
1633478400000 | 2938.96 |
1633564800000 | 2970.15 |
1633651200000 | 2979.38 |
1633910400000 | 2963.27 |
1633996800000 | 2989.28 |
1634083200000 | 3006.95 |
1634169600000 | 3052.15 |
1634256000000 | 3066.37 |
1634515200000 | 3072.56 |
1634601600000 | 3087 |
1634688000000 | 3110.45 |
1634774400000 | 3120.26 |
1634860800000 | 3116.06 |
1635120000000 | 3117.17 |
1635206400000 | 3126.51 |
1635292800000 | 3086.53 |
1635379200000 | 3069.07 |
1635465600000 | 3048.08 |
1635724800000 | 3081.17 |
1635811200000 | 3072.73 |
1635897600000 | 3082.18 |
1635984000000 | 3124.41 |
1636070400000 | 3137.32 |
1636329600000 | 3150.06 |
1636416000000 | 3127.51 |
1636502400000 | 3118.85 |
1636588800000 | 3104.18 |
1636675200000 | 3103.75 |
1636934400000 | 3100.14 |
1637020800000 | 3088.1 |
1637107200000 | 3067.81 |
1637193600000 | 3047.04 |
1637280000000 | 3016.02 |
1637539200000 | 3062.5 |
1637625600000 | 3001.2399 |
1637712000000 | 3016.46 |
1637798400000 | 3023.58 |
1637884800000 | 2929.55 |
1638144000000 | 2954.27 |
1638230400000 | 2930.6 |
1638316800000 | 2995.89 |
1638403200000 | 2964.65 |
1638489600000 | 2943.23 |
1638748800000 | 2985.92 |
1638835200000 | 3046.9 |
1638921600000 | 3020.23 |
1639008000000 | 3011.75 |
1639094400000 | 3003.23 |
1639353600000 | 2969.82 |
1639440000000 | 2964 |
1639526400000 | 2965.2199 |
1639612800000 | 2972.19 |
1639699200000 | 2954.2399 |
1639958400000 | 2923.37 |
1640044800000 | 2959.57 |
1640131200000 | 2995.8 |
1640217600000 | 2994.16 |
1640304000000 | 2994.16 |
1640563200000 | 3023.44 |
1640649600000 | 3037.76 |
1640736000000 | 3042.58 |
1640822400000 | 3044.11 |
1640908800000 | 3044.11 |
1641168000000 | 3068.4699 |
1641254400000 | 3083.2199 |
1641340800000 | 3084.2399 |
1641427200000 | 3052.13 |
1641513600000 | 3035.18 |
1641772800000 | 2962.16 |
1641859200000 | 2996.3 |
1641945600000 | 3023.21 |
1642032000000 | 3023.17 |
1642118400000 | 3009.11 |
1642377600000 | 3026.37 |
1642464000000 | 2976.19 |
1642550400000 | 2979.36 |
1642636800000 | 2999.34 |
1642723200000 | 2948.03 |
1642982400000 | 2822.07 |
1643068800000 | 2817.2399 |
1643155200000 | 2877.65 |
1643241600000 | 2890.29 |
1643328000000 | 2866.4699 |
1643587200000 | 2865.96 |
1643673600000 | 2909.67 |
1643760000000 | 2913.42 |
1643846400000 | 2867.32 |
1643932800000 | 2827.56 |
1644192000000 | 2798.39 |
1644278400000 | 2787.55 |
1644364800000 | 2853.25 |
1644451200000 | 2874.69 |
1644537600000 | 2876.33 |
1644796800000 | 2825.53 |
1644883200000 | 2888.11 |
1644969600000 | 2890.98 |
1645056000000 | 2854.57 |
1645142400000 | 2850.66 |
1645401600000 | 2781.1 |
1645488000000 | 2779.9699 |
1645574400000 | 2751.29 |
1645660800000 | 2648.33 |
1645747200000 | 2729.21 |
1646006400000 | 2708.34 |
1646092800000 | 2611.02 |
1646179200000 | 2637.35 |
1646265600000 | 2528.35 |
1646352000000 | 2366.88 |
1646611200000 | 2318.9899 |
1646697600000 | 2350 |
1646784000000 | 2477.55 |
1646870400000 | 2430.92 |
1646956800000 | 2484.35 |
1647216000000 | 2543.81 |
1647302400000 | 2512.1 |
1647388800000 | 2602.48 |
1647475200000 | 2592.76 |
1647561600000 | 2600.02 |
1647820800000 | 2603.65 |
1647907200000 | 2637.17 |
1647993600000 | 2621.43 |
1648080000000 | 2615.6 |
1648166400000 | 2635.4899 |
1648425600000 | 2648.19 |
1648512000000 | 2708.18 |
1648598400000 | 2721.08 |
1648684800000 | 2656.35 |
1648771200000 | 2660.53 |
1649030400000 | 2653.55 |
1649116800000 | 2638.02 |
1649203200000 | 2580.53 |
1649289600000 | 2592.86 |
1649376000000 | 2628.54 |
1649635200000 | 2633.36 |
1649721600000 | 2620.78 |
1649808000000 | 2635.15 |
1649894400000 | 2650.38 |
1650326400000 | 2660.93 |
1650412800000 | 2679.06 |
1650499200000 | 2698.9 |
1650585600000 | 2660.85 |
1650844800000 | 2623.55 |
1650931200000 | 2599.05 |
1651017600000 | 2596.58 |
1651104000000 | 2613.26 |
1651190400000 | 2631.57 |
1651449600000 | 2611.28 |
1651536000000 | 2626.64 |
1651622400000 | 2598.88 |
1651708800000 | 2571.87 |
1651795200000 | 2545.26 |
1652054400000 | 2469.4 |
1652140800000 | 2489.9 |
1652227200000 | 2536.2 |
1652313600000 | 2526.04 |
1652400000000 | 2587.81 |
1652659200000 | 2588.73 |
1652745600000 | 2622.71 |
1652832000000 | 2604.21 |
1652918400000 | 2595.12 |
1653004800000 | 2583.44 |
1653264000000 | 2633.86 |
1653350400000 | 2606.17 |
1653436800000 | 2623.52 |
1653523200000 | 2672.4699 |
1653609600000 | 2691.21 |
1653868800000 | 2735.5 |
1653955200000 | 2715.44 |
1654041600000 | 2695.68 |
1654128000000 | 2712.69 |
1654214400000 | 2692.05 |
1654473600000 | 2709.01 |
1654560000000 | 2700.53 |
1654646400000 | 2691.39 |
1654732800000 | 2644.42 |
1654819200000 | 2527.45 |
1655078400000 | 2431.13 |
1655164800000 | 2409.05 |
1655251200000 | 2457.4899 |
1655337600000 | 2396.59 |
1655424000000 | 2426.14 |
1655683200000 | 2435.88 |
1655769600000 | 2439.05 |
1655856000000 | 2419.93 |
1655942400000 | 2397.48 |
1656028800000 | 2432.68 |
1656288000000 | 2430.31 |
1656374400000 | 2439.37 |
1656460800000 | 2415.84 |
1656547200000 | 2372.69 |
1656633600000 | 2374.06 |
1656892800000 | 2378.46 |
1656979200000 | 2310.36 |
1657065600000 | 2335.84 |
1657152000000 | 2382.9 |
1657238400000 | 2424.8 |
1657497600000 | 2394.67 |
1657584000000 | 2374.83 |
1657670400000 | 2348.7199 |
1657756800000 | 2288.84 |
1657843200000 | 2313.87 |
1658102400000 | 2340.69 |
1658188800000 | 2389.17 |
1658275200000 | 2364.88 |
1658361600000 | 2359.2399 |
1658448000000 | 2373.31 |
1658707200000 | 2379.94 |
1658793600000 | 2355.37 |
1658880000000 | 2369.36 |
1658966400000 | 2397.96 |
1659052800000 | 2442.4699 |
1659312000000 | 2444.91 |
1659398400000 | 2424.14 |
1659484800000 | 2466.21 |
1659571200000 | 2471.79 |
1659657600000 | 2451.95 |
1659916800000 | 2448 |
1660003200000 | 2429.9899 |
1660089600000 | 2448.4699 |
1660176000000 | 2463.67 |
1660262400000 | 2484.71 |
1660521600000 | 2484.71 |
1660608000000 | 2481.29 |
1660694400000 | 2445.03 |
1660780800000 | 2448.84 |
1660867200000 | 2416.7399 |
1661126400000 | 2366.76 |
1661212800000 | 2384.91 |
1661299200000 | 2390.77 |
1661385600000 | 2375.37 |
1661472000000 | 2342.7399 |
1661731200000 | 2334.79 |
1661817600000 | 2337.81 |
1661904000000 | 2325.53 |
1661990400000 | 2290.84 |
1662076800000 | 2327.8 |
1662336000000 | 2276.63 |
1662422400000 | 2267.68 |
1662508800000 | 2252.71 |
1662595200000 | 2258.25 |
1662681600000 | 2296.63 |
1662940800000 | 2336.76 |
1663027200000 | 2304.79 |
1663113600000 | 2289.44 |
1663200000000 | 2271.93 |
1663286400000 | 2238.35 |
1663545600000 | 2233.31 |
1663632000000 | 2196.4 |
1663718400000 | 2208.65 |
1663804800000 | 2171.94 |
1663891200000 | 2127.01 |
1664150400000 | 2137.4 |
1664236800000 | 2124.66 |
1664323200000 | 2123.4899 |
1664409600000 | 2079.7399 |
1664496000000 | 2136.68 |
1664755200000 | 2160.7 |
1664841600000 | 2222.71 |
1664928000000 | 2190.4899 |
1665014400000 | 2177.35 |
1665100800000 | 2152.37 |
1665360000000 | 2142.13 |
1665446400000 | 2138.14 |
1665532800000 | 2112.25 |
1665619200000 | 2137.4 |
1665705600000 | 2143.26 |
1665964800000 | 2178.83 |
1666051200000 | 2195.05 |
1666137600000 | 2192.44 |
1666224000000 | 2208.13 |
1666310400000 | 2207.1 |
1666569600000 | 2234.54 |
1666656000000 | 2290.12 |
1666742400000 | 2292.65 |
1666828800000 | 2299.13 |
1666915200000 | 2295.21 |
1667174400000 | 2299.12 |
1667260800000 | 2300.9699 |
1667347200000 | 2289.52 |
1667433600000 | 2284.14 |
1667520000000 | 2302.14 |
1667779200000 | 2348.4699 |
1667865600000 | 2350.37 |
1667952000000 | 2362 |
1668038400000 | 2412.46 |
1668124800000 | 2445.11 |
1668384000000 | 2458.11 |
1668470400000 | 2456.6 |
1668556800000 | 2422.71 |
1668643200000 | 2409.75 |
1668729600000 | 2428.87 |
1668988800000 | 2409.42 |
1669075200000 | 2422.11 |
1669161600000 | 2450.44 |
1669248000000 | 2460.11 |
1669334400000 | 2454.19 |
1669593600000 | 2439.36 |
1669680000000 | 2444.53 |
1669766400000 | 2449.18 |
1669852800000 | 2463.2199 |
1669939200000 | 2469.75 |
1670198400000 | 2470.95 |
1670284800000 | 2429.1 |
1670371200000 | 2408.75 |
1670457600000 | 2413.71 |
1670544000000 | 2437.34 |
1670803200000 | 2422.37 |
1670889600000 | 2454.4899 |
1670976000000 | 2454.06 |
1671062400000 | 2403.27 |
1671148800000 | 2395.9 |
1671408000000 | 2385.07 |
1671494400000 | 2374.01 |
1671580800000 | 2411.88 |
1671667200000 | 2405.85 |
1671753600000 | 2415.96 |
1672099200000 | 2425.62 |
1672185600000 | 2404 |
1672272000000 | 2442.01 |
1672358400000 | 2420.63 |
1672617600000 | 2453.41 |
1672704000000 | 2474.9699 |
1672790400000 | 2500.25 |
1672876800000 | 2499.15 |
1672963200000 | 2523.44 |
1673222400000 | 2572.05 |
1673308800000 | 2562.77 |
1673395200000 | 2569.7199 |
1673481600000 | 2576.92 |
1673568000000 | 2586.53 |
1673827200000 | 2604.4699 |
1673913600000 | 2615.23 |
1674000000000 | 2647.2199 |
1674086400000 | 2605.87 |
1674172800000 | 2641.28 |
1674432000000 | 2666.87 |
1674518400000 | 2658.88 |
1674604800000 | 2650.17 |
1674691200000 | 2663.89 |
1674777600000 | 2672.13 |
1675036800000 | 2660.2399 |
1675123200000 | 2660.31 |
1675209600000 | 2695.26 |
1675296000000 | 2727.92 |
1675382400000 | 2730.41 |
1675641600000 | 2728.05 |
1675728000000 | 2731.75 |
1675814400000 | 2745.84 |
1675900800000 | 2761.39 |
1675987200000 | 2715.4699 |
1676246400000 | 2735.4699 |
1676332800000 | 2742.57 |
1676419200000 | 2740.36 |
1676505600000 | 2746.25 |
1676592000000 | 2746.26 |
1676851200000 | 2746.41 |
1676937600000 | 2726.8 |
1677024000000 | 2704.96 |
1677110400000 | 2729.23 |
1677196800000 | 2724.79 |
1677456000000 | 2750.55 |
1677542400000 | 2750.12 |
1677628800000 | 2741.23 |
1677715200000 | 2743.93 |
1677801600000 | 2762.96 |
1678060800000 | 2769.42 |
1678147200000 | 2749.4899 |
1678233600000 | 2750.45 |
1678320000000 | 2717.92 |
1678406400000 | 2679.12 |
1678665600000 | 2593.2199 |
1678752000000 | 2640.85 |
1678838400000 | 2551.63 |
1678924800000 | 2583.19 |
1679011200000 | 2542.81 |
1679270400000 | 2589.77 |
1679356800000 | 2637.3 |
1679443200000 | 2622.64 |
1679529600000 | 2625.61 |
1679616000000 | 2587.81 |
1679875200000 | 2593.2 |
1679961600000 | 2596.9 |
1680048000000 | 2630.98 |
1680134400000 | 2666.35 |
1680220800000 | 2677.31 |
1680480000000 | 2691.38 |
1680566400000 | 2686.03 |
1680652800000 | 2675.66 |
1680739200000 | 2681.42 |
1681171200000 | 2697.38 |
1681257600000 | 2696.11 |
1681344000000 | 2713.48 |
1681430400000 | 2714.4 |
1681689600000 | 2701.46 |
1681776000000 | 2712.02 |
1681862400000 | 2709.73 |
1681948800000 | 2691.44 |
1682035200000 | 2692.14 |
1682294400000 | 2682.75 |
1682380800000 | 2658.41 |
1682467200000 | 2649.31 |
1682553600000 | 2671.13 |
1682640000000 | 2674.79 |
1682899200000 | 2674.79 |
1682985600000 | 2639.01 |
1683072000000 | 2632.11 |
1683158400000 | 2614.73 |
1683244800000 | 2664.12 |
1683504000000 | 2679.4699 |
1683590400000 | 2658.82 |
1683676800000 | 2650.95 |
1683763200000 | 2637.28 |
1683849600000 | 2651.61 |
1684108800000 | 2654.35 |
1684195200000 | 2653.79 |
1684281600000 | 2655.75 |
1684368000000 | 2658.33 |
1684454400000 | 2676.32 |
1684713600000 | 2693.43 |
1684800000000 | 2691.29 |
1684886400000 | 2628.01 |
1684972800000 | 2624.52 |
1685059200000 | 2647.27 |
1685318400000 | 2632.43 |
1685404800000 | 2618.92 |
1685491200000 | 2599.96 |
1685577600000 | 2627.06 |
1685664000000 | 2670.7399 |
1685923200000 | 2657.43 |
1686009600000 | 2668.06 |
1686096000000 | 2680.46 |
1686182400000 | 2687.2 |
1686268800000 | 2684.39 |
1686528000000 | 2703.59 |
1686614400000 | 2716.78 |
1686700800000 | 2721.7199 |
1686787200000 | 2708.6 |
1686873600000 | 2707.03 |
1687132800000 | 2689 |
1687219200000 | 2672.95 |
1687305600000 | 2666.9 |
1687392000000 | 2646.5 |
1687478400000 | 2628.94 |
1687737600000 | 2610.1 |
1687824000000 | 2608.51 |
1687910400000 | 2634.38 |
1687996800000 | 2638.4699 |
1688083200000 | 2662.7 |
1688342400000 | 2668.15 |
1688428800000 | 2672.4699 |
1688515200000 | 2662.75 |
1688601600000 | 2609.9 |
1688688000000 | 2648.95 |
1688947200000 | 2658.42 |
1689033600000 | 2666.13 |
1689120000000 | 2683.82 |
1689206400000 | 2690.77 |
1689292800000 | 2690.92 |
1689552000000 | 2674.71 |
1689638400000 | 2679.05 |
1689724800000 | 2687.66 |
1689811200000 | 2673.89 |
1689897600000 | 2664.44 |
1690156800000 | 2682.42 |
1690243200000 | 2677.51 |
1690329600000 | 2674.26 |
1690416000000 | 2697.68 |
1690502400000 | 2702 |
1690761600000 | 2705.5 |
1690848000000 | 2682.23 |
1690934400000 | 2668.13 |
1691020800000 | 2645.08 |
1691107200000 | 2643.84 |
1691366400000 | 2631.79 |
1691452800000 | 2604.26 |
1691539200000 | 2621.4899 |
1691625600000 | 2640.98 |
1691712000000 | 2642.88 |
1691971200000 | 2655.18 |
1692057600000 | 2655.18 |
1692144000000 | 2647.9699 |
1692230400000 | 2621.67 |
1692316800000 | 2603 |
1692576000000 | 2606.21 |
1692662400000 | 2612.56 |
1692748800000 | 2603.66 |
1692835200000 | 2591.07 |
1692921600000 | 2591.81 |
1693180800000 | 2629.51 |
1693267200000 | 2657.2199 |
1693353600000 | 2663.71 |
1693440000000 | 2669.9 |
1693526400000 | 2667.61 |
1693785600000 | 2664.02 |
1693872000000 | 2662.66 |
1693958400000 | 2626.36 |
1694044800000 | 2613.32 |
1694131200000 | 2624.6 |
1694390400000 | 2644.01 |
1694476800000 | 2630.62 |
1694563200000 | 2622.36 |
1694649600000 | 2628.86 |
1694736000000 | 2622.66 |
1694995200000 | 2602.32 |
1695081600000 | 2610.59 |
1695168000000 | 2614.82 |
1695254400000 | 2572.8 |
1695340800000 | 2561.84 |
1695600000000 | 2521.83 |
1695686400000 | 2493.82 |
1695772800000 | 2486.46 |
1695859200000 | 2494.43 |
1695945600000 | 2522.08 |
1696204800000 | 2501.32 |
1696291200000 | 2474.9899 |
1696377600000 | 2460.63 |
1696464000000 | 2462.1 |
1696550400000 | 2472.18 |
1696809600000 | 2444.69 |
1696896000000 | 2493.32 |
1696982400000 | 2501.67 |
1697068800000 | 2500.8 |
1697155200000 | 2473.79 |
1697414400000 | 2464.36 |
1697500800000 | 2472 |
1697587200000 | 2448.91 |
1697673600000 | 2447.73 |
1697760000000 | 2402.95 |
1698019200000 | 2400.14 |
1698105600000 | 2401.82 |
1698192000000 | 2362.51 |
1698278400000 | 2358.44 |
1698364800000 | 2364.98 |
1698624000000 | 2385.15 |
1698710400000 | 2411.43 |
1698796800000 | 2427.9699 |
1698883200000 | 2490.61 |
1698969600000 | 2527.18 |
1699228800000 | 2499.35 |
1699315200000 | 2496.7 |
1699401600000 | 2507.65 |
1699488000000 | 2540.21 |
1699574400000 | 2513.57 |
1699833600000 | 2537.07 |
1699920000000 | 2582.53 |
1700006400000 | 2589.25 |
1700092800000 | 2558.95 |
1700179200000 | 2584.09 |
1700438400000 | 2595.54 |
1700524800000 | 2559.63 |
1700611200000 | 2563.2 |
1700697600000 | 2567.69 |
1700784000000 | 2588.58 |
1701043200000 | 2582.67 |
1701129600000 | 2591.35 |
1701216000000 | 2598.9 |
1701302400000 | 2603.4699 |
1701388800000 | 2621.27 |
1701648000000 | 2602.88 |
1701734400000 | 2617.68 |
1701820800000 | 2635.75 |
1701907200000 | 2623.18 |
1701993600000 | 2637.32 |
1702252800000 | 2644.85 |
1702339200000 | 2628.63 |
1702425600000 | 2621.39 |
1702512000000 | 2683.71 |
1702598400000 | 2704.79 |
1702857600000 | 2684.51 |
1702944000000 | 2721.79 |
1703030400000 | 2740.83 |
1703116800000 | 2745.75 |
1703203200000 | 2751.9 |
1703635200000 | 2768.31 |
1703721600000 | 2762.16 |
1703808000000 | 2755.7399 |
1704153600000 | 2744.53 |
1704240000000 | 2695.52 |
1704326400000 | 2718.55 |
1704412800000 | 2715.34 |
1704672000000 | 2732.92 |
1704758400000 | 2732.75 |
1704844800000 | 2710.73 |
1704931200000 | 2686.94 |
1705017600000 | 2717.32 |
1705276800000 | 2707.9 |
1705363200000 | 2707.17 |
1705449600000 | 2692.86 |
1705536000000 | 2692.37 |
1705622400000 | 2679.3 |
1705881600000 | 2710.79 |
1705968000000 | 2727.4 |
1706054400000 | 2747.96 |
1706140800000 | 2755.79 |
1706227200000 | 2768.06 |
1706486400000 | 2749.2199 |
1706572800000 | 2730.14 |
1706659200000 | 2740.3 |
1706745600000 | 2726.37 |
1706832000000 | 2721.27 |
1707091200000 | 2699.9899 |
1707177600000 | 2717.71 |
1707264000000 | 2710.77 |
1707350400000 | 2709.4 |
1707436800000 | 2699.88 |
1707696000000 | 2738.05 |
1707782400000 | 2717.3 |
1707868800000 | 2735.88 |
1707955200000 | 2728.44 |
1708041600000 | 2751.2 |
1708300800000 | 2757.37 |
1708387200000 | 2742.08 |
1708473600000 | 2749.77 |
1708560000000 | 2766.33 |
1708646400000 | 2769.4 |
1708905600000 | 2773.3 |
1708992000000 | 2779.88 |
1709078400000 | 2758.17 |
1709164800000 | 2765.92 |
1709251200000 | 2788.54 |
1709510400000 | 2797.84 |
1709596800000 | 2813.81 |
1709683200000 | 2823.43 |
1709769600000 | 2793.16 |
1709856000000 | 2805.15 |
1710115200000 | 2790.11 |
1710201600000 | 2816.29 |
1710288000000 | 2815.7399 |
1710374400000 | 2821.82 |
1710460800000 | 2825.15 |
1710720000000 | 2825.18 |
1710806400000 | 2824.31 |
1710892800000 | 2832.45 |
1710979200000 | 2845.87 |
1711065600000 | 2847.4699 |
1711324800000 | 2864.42 |
1711411200000 | 2884.34 |
1711497600000 | 2892.2 |
1711584000000 | 2901.93 |
1712016000000 | 2874.32 |
1712102400000 | 2903.78 |
1712188800000 | 2898.48 |
1712275200000 | 2873.7 |
1712534400000 | 2893.7399 |
1712620800000 | 2883.44 |
1712707200000 | 2879.9699 |
1712793600000 | 2861.59 |
1712880000000 | 2860.9699 |
1713139200000 | 2861.2 |
1713225600000 | 2823.93 |
1713312000000 | 2821.11 |
1713398400000 | 2823.62 |
1713484800000 | 2805.29 |
1713744000000 | 2804.62 |
1713830400000 | 2848.93 |
1713916800000 | 2842.33 |
1714003200000 | 2821.2 |
1714089600000 | 2867.77 |
1714348800000 | 2911.07 |
1714435200000 | 2885.25 |
1714521600000 | 2885.25 |
1714608000000 | 2885.38 |
1714694400000 | 2885.7199 |
1714953600000 | 2900.15 |
1715040000000 | 2923.86 |
1715126400000 | 2911.56 |
1715212800000 | 2921 |
1715299200000 | 2932.91 |
1715558400000 | 2942.26 |
1715644800000 | 2954.18 |
1715731200000 | 2982.91 |
1715817600000 | 2974.98 |
1715904000000 | 2969.67 |
1716163200000 | 2992.4 |
1716249600000 | 2986.07 |
1716336000000 | 2987.14 |
1716422400000 | 2978.68 |
1716508800000 | 2977.28 |
1716768000000 | 3027.23 |
1716854400000 | 3020.42 |
1716940800000 | 2962.1 |
1717027200000 | 2999.52 |
1717113600000 | 3009.12 |
1717372800000 | 3006.82 |
1717459200000 | 2983.6 |
1717545600000 | 2997.35 |
1717632000000 | 2999.93 |
1717718400000 | 2996.6 |
1717977600000 | 2993.78 |
1718064000000 | 2936.28 |
1718150400000 | 2974.05 |
1718236800000 | 2914.32 |
1718323200000 | 2878.78 |
1718582400000 | 2891.2199 |
1718668800000 | 2927.64 |
1718755200000 | 2906.56 |
1718841600000 | 2952.52 |
1718928000000 | 2933.09 |
1719187200000 | 2973.39 |
1719273600000 | 2944.2 |
1719360000000 | 2930.6 |
1719446400000 | 2928.56 |
1719532800000 | 2922.52 |
1719792000000 | 2938.02 |
1719878400000 | 2937.43 |
1719964800000 | 2972.84 |
1720051200000 | 2988.9899 |
1720137600000 | 3000.13 |
1720396800000 | 2991.8 |
1720483200000 | 2980.93 |
1720569600000 | 3003.67 |
1720656000000 | 3026.57 |
1720742400000 | 3037.98 |
1721001600000 | 3014.25 |
1721088000000 | 3021.11 |
1721174400000 | 3021.96 |
1721260800000 | 3038.68 |
1721347200000 | 3013.31 |
1721606400000 | 3032.51 |
1721692800000 | 3021.2199 |
1721779200000 | 3002.46 |
1721865600000 | 2968.09 |
1721952000000 | 2987.4 |
1722211200000 | 2966.4 |
1722297600000 | 2981.4899 |
1722384000000 | 2970.4699 |
1722470400000 | 2928.25 |
1722556800000 | 2885.05 |
1722816000000 | 2817.33 |
1722902400000 | 2818.2399 |
1722988800000 | 2859.46 |
1723075200000 | 2837 |
1723161600000 | 2842.07 |
1723420800000 | 2850.35 |
1723507200000 | 2852.89 |
1723593600000 | 2875.19 |
1723680000000 | 2875.19 |
1723766400000 | 2900.55 |
1724025600000 | 2921.64 |
1724112000000 | 2900.7 |
1724198400000 | 2924.03 |
1724284800000 | 2920.7399 |
1724371200000 | 2958.7199 |
1724630400000 | 2956.17 |
1724716800000 | 2955.44 |
1724803200000 | 2969.89 |
1724889600000 | 2981.73 |
1724976000000 | 3012.23 |
1725235200000 | 2973.61 |
1725321600000 | 2917.35 |
1725408000000 | 2916.96 |
1725494400000 | 2906.01 |
1725580800000 | 2863.05 |
1725840000000 | 2874.98 |
1725926400000 | 2865.13 |
1726012800000 | 2853.63 |
1726099200000 | 2870.65 |
1726185600000 | 2903.85 |
1726444800000 | 2897.7399 |
iSTOXX Italy Small Mid Cap | STOXX Italy Total Market | |
---|---|---|
2017 | 27.883555216009 | 17.589570768568 |
2018 | -19.771804144696 | -13.724999823608 |
2019 | 22.397128532504 | 33.096991254555 |
2020 | -3.1823469446661 | -3.4875361318061 |
2021 | 29.421542692888 | 27.641115676873 |
2022 | -20.693968477572 | -10.364776012572 |
2023 | 14.074787857995 | 33.491450342034 |
2024 | 14.399532952535 | 26.649218096953 |
Methodology
The index is designed to represent small and mid-sized capitalization companies in Italy. This is achieved by selecting the constituents of the STOXX Italy Total Market that do not qualify for the STOXX Italy 45 index
The iSTOXX Italy Small and Mid Cap Index represents mid and small capitalisation companies with a variable number of components across Italy.
Index | ISIN | Symbol | Bloomberg | Reuters |
---|---|---|---|---|
Net Return EUR | CH0516932248 | IXSMCIR | IXSMCIR INDEX | .IXSMCIR |
Gross Return EUR | CH0516932255 | IXSMCIGR | IXSMCIGR INDEX | .IXSMCIGR |
Price EUR | CH0516932230 | IXSMCIP | IXSMCIP INDEX | .IXSMCIP |
Quick Facts
Weighting | Free-float market cap |
Cap Factor | 0.05 |
No. of components | Variable |
Review frequency | Quarterly |
Calculation/distribution | realtime 15 sec |
Calculation hours | 09:00:00 18:00:00 |
Base value/base date | 1000 as of Dec. 24, 2012 |
History | Available from Dec. 24, 2012 |
Inception date | Jan. 08, 2020 |
To learn more about the inception date, the currency, the calculation hours and historical values, please see our data vendor code sheet. |
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.
BENCHMARK INDICES
iSTOXX Italy Small Mid Cap
Top 10 Components4
Company | Supersector | Country | Weight |
---|---|---|---|
TELECOM ITALIA RNC | Telecommunications | Italy | 4.409% |
ERG | Utilities | Italy | 3.811% |
SOL | Chemicals | Italy | 3.626% |
TECHNOGYM | Consumer Products and Services | Italy | 3.603% |
MAIRE | Construction and Materials | Italy | 3.492% |
LOTTOMATICA GROUP | Travel and Leisure | Italy | 3.480% |
IREN | Utilities | Italy | 3.350% |
TECHNOPROBE SPA | Technology | Italy | 3.102% |
WEBUILD | Construction and Materials | Italy | 3.079% |
TAMBURI INV.PARTNERS SPA | Financial Services | Italy | 2.859% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of August 30, 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.