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 | 85.7 | 36.4 | 0.4 | 0.3 | 1.5 | 0.0 | 4.1 | 0.0 | 16.4 |
STOXX Italy Total Market | 817.2 | 549.2 | 4.4 | 0.7 | 63.8 | 0.0 | 11.6 | 0.0 | N/A |
Supersector weighting (top 10)
Industrial Goods and Services | 17.0 |
---|---|
Consumer Products and Services | 12.5 |
Financial Services | 12.0 |
Construction and Materials | 11.1 |
Utilities | 9.5 |
Technology | 7.9 |
Telecommunications | 5.5 |
Travel and Leisure | 3.9 |
Chemicals | 3.6 |
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 | 1.3 | 4.8 | 6.3 | -9.0 | 14.6 | N/A | N/A | 6.4 | -3.1 | 2.8 |
STOXX Italy Total Market | 1.7 | 10.5 | 13.4 | 29.2 | 53.8 | N/A | N/A | 13.5 | 9.0 | 9.1 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
iSTOXX Italy Small Mid Cap | N/A | N/A | 12.4 | 17.1 | 19.4 | N/A | N/A | 0.2 | -0.3 | 0.1 |
STOXX Italy Total Market | N/A | N/A | 13.0 | 18.8 | 22.1 | N/A | N/A | 0.7 | 0.4 | 0.4 |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
iSTOXX Italy Small Mid Cap | 0.8 | 0.8 | 0.8 | 0.9 | 0.9 | 7.7 | 8.5 | 8.4 | 8.4 | 9.5 |
Index to benchmark | Beta | Annualized information ratio | ||||||||
iSTOXX Italy Small Mid Cap | 0.6 | 0.7 | 0.7 | 0.8 | 0.8 | -0.8 | -1.1 | -0.8 | -1.5 | -0.7 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(EUR, Price), all data as of July 31, 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 | 20.6 | 15.3 | 13.0 | 13.0 | 1.3 | 2.5 | 0.4 | -1.8 |
STOXX Italy Total Market | 10.1 | 9.4 | 9.6 | 9.6 | 1.3 | 4.3 | 0.6 | 23.2 |
Performance and annual returns
iSTOXX Italy Small Mid Cap | |
---|---|
1356307200000 | 1000 |
1356566400000 | 1008.11 |
1356652800000 | 1004.2 |
1356912000000 | 1004.2 |
1357084800000 | 1027.81 |
1357171200000 | 1033.48 |
1357257600000 | 1043.76 |
1357516800000 | 1050.75 |
1357603200000 | 1052.92 |
1357689600000 | 1071.78 |
1357776000000 | 1080.65 |
1357862400000 | 1079.29 |
1358121600000 | 1080.22 |
1358208000000 | 1083.6 |
1358294400000 | 1078.97 |
1358380800000 | 1099.51 |
1358467200000 | 1105.54 |
1358726400000 | 1110.75 |
1358812800000 | 1114.72 |
1358899200000 | 1110.28 |
1358985600000 | 1120.74 |
1359072000000 | 1118.44 |
1359331200000 | 1127.84 |
1359417600000 | 1120.39 |
1359504000000 | 1101.91 |
1359590400000 | 1104.24 |
1359676800000 | 1104.87 |
1359936000000 | 1066.01 |
1360022400000 | 1066.11 |
1360108800000 | 1072.41 |
1360195200000 | 1071.34 |
1360281600000 | 1088.06 |
1360540800000 | 1082.02 |
1360627200000 | 1097.57 |
1360713600000 | 1107.55 |
1360800000000 | 1098.88 |
1360886400000 | 1099.74 |
1361145600000 | 1093.18 |
1361232000000 | 1107.95 |
1361318400000 | 1099.36 |
1361404800000 | 1071.52 |
1361491200000 | 1078.97 |
1361750400000 | 1082.23 |
1361836800000 | 1035.99 |
1361923200000 | 1046.76 |
1362009600000 | 1052.41 |
1362096000000 | 1046.71 |
1362355200000 | 1038.26 |
1362441600000 | 1057.7 |
1362528000000 | 1056.73 |
1362614400000 | 1067.59 |
1362700800000 | 1088.38 |
1362960000000 | 1084.83 |
1363046400000 | 1078.01 |
1363132800000 | 1071.44 |
1363219200000 | 1088.05 |
1363305600000 | 1094.1 |
1363564800000 | 1095.55 |
1363651200000 | 1088.43 |
1363737600000 | 1099.02 |
1363824000000 | 1099.23 |
1363910400000 | 1103.32 |
1364169600000 | 1092.63 |
1364256000000 | 1079.6 |
1364342400000 | 1070.99 |
1364428800000 | 1070.85 |
1364860800000 | 1080.97 |
1364947200000 | 1072.1 |
1365033600000 | 1064.76 |
1365120000000 | 1066.97 |
1365379200000 | 1060.31 |
1365465600000 | 1075.09 |
1365552000000 | 1093.52 |
1365638400000 | 1105.14 |
1365724800000 | 1103.26 |
1365984000000 | 1086.73 |
1366070400000 | 1080.95 |
1366156800000 | 1069.34 |
1366243200000 | 1061.88 |
1366329600000 | 1075.76 |
1366588800000 | 1082.57 |
1366675200000 | 1105.5 |
1366761600000 | 1105.7 |
1366848000000 | 1114.1 |
1366934400000 | 1116.01 |
1367193600000 | 1134.83 |
1367280000000 | 1138.18 |
1367366400000 | 1138.18 |
1367452800000 | 1144.06 |
1367539200000 | 1150.68 |
1367798400000 | 1154.65 |
1367884800000 | 1164.24 |
1367971200000 | 1172.66 |
1368057600000 | 1173.33 |
1368144000000 | 1184.66 |
1368403200000 | 1185.36 |
1368489600000 | 1184.77 |
1368576000000 | 1194.75 |
1368662400000 | 1197.77 |
1368748800000 | 1201.75 |
1369008000000 | 1204.01 |
1369094400000 | 1196.92 |
1369180800000 | 1202 |
1369267200000 | 1179.07 |
1369353600000 | 1172.72 |
1369612800000 | 1182.13 |
1369699200000 | 1195.13 |
1369785600000 | 1184.74 |
1369872000000 | 1187.53 |
1369958400000 | 1184.79 |
1370217600000 | 1172.66 |
1370304000000 | 1177.79 |
1370390400000 | 1174.14 |
1370476800000 | 1159.86 |
1370563200000 | 1167.68 |
1370822400000 | 1171.62 |
1370908800000 | 1152.27 |
1370995200000 | 1146.01 |
1371081600000 | 1147.09 |
1371168000000 | 1155.62 |
1371427200000 | 1165.6 |
1371513600000 | 1159.54 |
1371600000000 | 1157.06 |
1371686400000 | 1134.11 |
1371772800000 | 1113.61 |
1372032000000 | 1104.72 |
1372118400000 | 1107.63 |
1372204800000 | 1123.34 |
1372291200000 | 1134.22 |
1372377600000 | 1126.07 |
1372636800000 | 1136.3 |
1372723200000 | 1131.86 |
1372809600000 | 1114.03 |
1372896000000 | 1138.24 |
1372982400000 | 1137.92 |
1373241600000 | 1142.7 |
1373328000000 | 1150.71 |
1373414400000 | 1152.65 |
1373500800000 | 1149.83 |
1373587200000 | 1138.49 |
1373846400000 | 1148.59 |
1373932800000 | 1140.41 |
1374019200000 | 1140.66 |
1374105600000 | 1155.04 |
1374192000000 | 1162.35 |
1374451200000 | 1172.25 |
1374537600000 | 1177.58 |
1374624000000 | 1185.65 |
1374710400000 | 1189.5 |
1374796800000 | 1186.56 |
1375056000000 | 1178.52 |
1375142400000 | 1188.44 |
1375228800000 | 1186.77 |
1375315200000 | 1207.09 |
1375401600000 | 1209.86 |
1375660800000 | 1216.44 |
1375747200000 | 1211.3 |
1375833600000 | 1212.56 |
1375920000000 | 1224.98 |
1376006400000 | 1225.49 |
1376265600000 | 1234.17 |
1376352000000 | 1233.7 |
1376438400000 | 1244.33 |
1376524800000 | 1244.33 |
1376611200000 | 1244.96 |
1376870400000 | 1234.92 |
1376956800000 | 1210.25 |
1377043200000 | 1202.76 |
1377129600000 | 1213.97 |
1377216000000 | 1217.5 |
1377475200000 | 1200.71 |
1377561600000 | 1178.65 |
1377648000000 | 1180.95 |
1377734400000 | 1192.8 |
1377820800000 | 1189.63 |
1378080000000 | 1210.88 |
1378166400000 | 1210.75 |
1378252800000 | 1203 |
1378339200000 | 1216.35 |
1378425600000 | 1217.48 |
1378684800000 | 1233.68 |
1378771200000 | 1240.64 |
1378857600000 | 1254.69 |
1378944000000 | 1259.21 |
1379030400000 | 1260.16 |
1379289600000 | 1266.76 |
1379376000000 | 1268.68 |
1379462400000 | 1268.55 |
1379548800000 | 1274.3 |
1379635200000 | 1274.21 |
1379894400000 | 1281.12 |
1379980800000 | 1293.51 |
1380067200000 | 1282.37 |
1380153600000 | 1277.99 |
1380240000000 | 1268.7 |
1380499200000 | 1258.77 |
1380585600000 | 1280.22 |
1380672000000 | 1287.28 |
1380758400000 | 1297.93 |
1380844800000 | 1315.63 |
1381104000000 | 1324.21 |
1381190400000 | 1321 |
1381276800000 | 1333.59 |
1381363200000 | 1357.69 |
1381449600000 | 1369.93 |
1381708800000 | 1373.7 |
1381795200000 | 1393.67 |
1381881600000 | 1394.62 |
1381968000000 | 1408.6 |
1382054400000 | 1417.3 |
1382313600000 | 1423.27 |
1382400000000 | 1424.1 |
1382486400000 | 1396.48 |
1382572800000 | 1407.12 |
1382659200000 | 1387.16 |
1382918400000 | 1381.96 |
1383004800000 | 1405.34 |
1383091200000 | 1404.36 |
1383177600000 | 1416.12 |
1383264000000 | 1415.87 |
1383523200000 | 1422.09 |
1383609600000 | 1420.75 |
1383696000000 | 1431.28 |
1383782400000 | 1418.58 |
1383868800000 | 1414.67 |
1384128000000 | 1429.56 |
1384214400000 | 1432.92 |
1384300800000 | 1412.95 |
1384387200000 | 1414.69 |
1384473600000 | 1410.66 |
1384732800000 | 1427.29 |
1384819200000 | 1419.05 |
1384905600000 | 1415.88 |
1384992000000 | 1422.99 |
1385078400000 | 1424.18 |
1385337600000 | 1429.49 |
1385424000000 | 1433.72 |
1385510400000 | 1441.11 |
1385596800000 | 1449.81 |
1385683200000 | 1456.99 |
1385942400000 | 1457.18 |
1386028800000 | 1431.72 |
1386115200000 | 1428.37 |
1386201600000 | 1410.62 |
1386288000000 | 1414.31 |
1386547200000 | 1429.37 |
1386633600000 | 1437.63 |
1386720000000 | 1422.2 |
1386806400000 | 1412.08 |
1386892800000 | 1412.99 |
1387152000000 | 1430.35 |
1387238400000 | 1424.85 |
1387324800000 | 1429.38 |
1387411200000 | 1448.65 |
1387497600000 | 1454.29 |
1387756800000 | 1464.04 |
1387843200000 | 1464.04 |
1388102400000 | 1485.5 |
1388361600000 | 1484.9 |
1388448000000 | 1484.9 |
1388620800000 | 1492.06 |
1388707200000 | 1512.75 |
1388966400000 | 1527.47 |
1389052800000 | 1538.66 |
1389139200000 | 1533.44 |
1389225600000 | 1530.29 |
1389312000000 | 1537.1 |
1389571200000 | 1541.68 |
1389657600000 | 1546.54 |
1389744000000 | 1570.16 |
1389830400000 | 1567.24 |
1389916800000 | 1582.07 |
1390176000000 | 1584.92 |
1390262400000 | 1577.55 |
1390348800000 | 1569.08 |
1390435200000 | 1551.9 |
1390521600000 | 1513.74 |
1390780800000 | 1491.74 |
1390867200000 | 1505.25 |
1390953600000 | 1499.38 |
1391040000000 | 1505.86 |
1391126400000 | 1515.7 |
1391385600000 | 1491.21 |
1391472000000 | 1493.3 |
1391558400000 | 1509.33 |
1391644800000 | 1536.42 |
1391731200000 | 1551.31 |
1391990400000 | 1555.97 |
1392076800000 | 1576.46 |
1392163200000 | 1589.82 |
1392249600000 | 1594.26 |
1392336000000 | 1602.25 |
1392595200000 | 1619.87 |
1392681600000 | 1627.44 |
1392768000000 | 1632.56 |
1392854400000 | 1630.16 |
1392940800000 | 1632.78 |
1393200000000 | 1639.82 |
1393286400000 | 1644.47 |
1393372800000 | 1656.66 |
1393459200000 | 1656.67 |
1393545600000 | 1660.74 |
1393804800000 | 1610.31 |
1393891200000 | 1662.68 |
1393977600000 | 1692.32 |
1394064000000 | 1705.77 |
1394150400000 | 1709.77 |
1394409600000 | 1720.64 |
1394496000000 | 1727.22 |
1394582400000 | 1717.67 |
1394668800000 | 1713.81 |
1394755200000 | 1692.52 |
1395014400000 | 1716.6 |
1395100800000 | 1734.16 |
1395187200000 | 1737.17 |
1395273600000 | 1736.11 |
1395360000000 | 1731.87 |
1395619200000 | 1719.61 |
1395705600000 | 1727.47 |
1395792000000 | 1739.57 |
1395878400000 | 1752.46 |
1395964800000 | 1774.49 |
1396224000000 | 1793.25 |
1396310400000 | 1819.15 |
1396396800000 | 1803.24 |
1396483200000 | 1814.69 |
1396569600000 | 1832.12 |
1396828800000 | 1827.42 |
1396915200000 | 1797.63 |
1397001600000 | 1809.08 |
1397088000000 | 1800.35 |
1397174400000 | 1775.69 |
1397433600000 | 1754.34 |
1397520000000 | 1722.02 |
1397606400000 | 1759.2 |
1397692800000 | 1770.73 |
1398124800000 | 1794.37 |
1398211200000 | 1790.86 |
1398297600000 | 1794.73 |
1398384000000 | 1773.65 |
1398643200000 | 1771.37 |
1398729600000 | 1783.43 |
1398816000000 | 1784.15 |
1398902400000 | 1784.15 |
1398988800000 | 1793.24 |
1399248000000 | 1781.88 |
1399334400000 | 1779.66 |
1399420800000 | 1742.32 |
1399507200000 | 1766.61 |
1399593600000 | 1746.5 |
1399852800000 | 1749.12 |
1399939200000 | 1720.02 |
1400025600000 | 1704.9 |
1400112000000 | 1658.7 |
1400198400000 | 1652.39 |
1400457600000 | 1640.77 |
1400544000000 | 1638.51 |
1400630400000 | 1637.07 |
1400716800000 | 1624.2 |
1400803200000 | 1648.41 |
1401062400000 | 1686.53 |
1401148800000 | 1697.49 |
1401235200000 | 1710.88 |
1401321600000 | 1712.92 |
1401408000000 | 1725.07 |
1401667200000 | 1749.48 |
1401753600000 | 1736.37 |
1401840000000 | 1742.62 |
1401926400000 | 1744.05 |
1402012800000 | 1772.83 |
1402272000000 | 1776.79 |
1402358400000 | 1768.25 |
1402444800000 | 1752.33 |
1402531200000 | 1744.62 |
1402617600000 | 1733.36 |
1402876800000 | 1712.78 |
1402963200000 | 1711.6 |
1403049600000 | 1708.27 |
1403136000000 | 1723.94 |
1403222400000 | 1712.8 |
1403481600000 | 1694.72 |
1403568000000 | 1686 |
1403654400000 | 1681.22 |
1403740800000 | 1688.05 |
1403827200000 | 1676.91 |
1404086400000 | 1667.54 |
1404172800000 | 1689.73 |
1404259200000 | 1701.01 |
1404345600000 | 1715.32 |
1404432000000 | 1703.75 |
1404691200000 | 1690.69 |
1404777600000 | 1658.75 |
1404864000000 | 1659.64 |
1404950400000 | 1629.6 |
1405036800000 | 1628.62 |
1405296000000 | 1627.78 |
1405382400000 | 1610.61 |
1405468800000 | 1634.76 |
1405555200000 | 1620.7 |
1405641600000 | 1616.74 |
1405900800000 | 1600.97 |
1405987200000 | 1609.44 |
1406073600000 | 1608.04 |
1406160000000 | 1631.67 |
1406246400000 | 1632.14 |
1406505600000 | 1621.6 |
1406592000000 | 1618.25 |
1406678400000 | 1621.02 |
1406764800000 | 1593.72 |
1406851200000 | 1570.1 |
1407110400000 | 1566.99 |
1407196800000 | 1546.18 |
1407283200000 | 1509.82 |
1407369600000 | 1480.87 |
1407456000000 | 1478.21 |
1407715200000 | 1506.74 |
1407801600000 | 1507.02 |
1407888000000 | 1504.1 |
1407974400000 | 1505.87 |
1408060800000 | 1505.87 |
1408320000000 | 1514.96 |
1408406400000 | 1531.58 |
1408492800000 | 1534.53 |
1408579200000 | 1559.35 |
1408665600000 | 1553.23 |
1408924800000 | 1572.75 |
1409011200000 | 1590.36 |
1409097600000 | 1609.36 |
1409184000000 | 1595.75 |
1409270400000 | 1590.59 |
1409529600000 | 1583.92 |
1409616000000 | 1585.85 |
1409702400000 | 1586.92 |
1409788800000 | 1609.22 |
1409875200000 | 1617.56 |
1410134400000 | 1614.85 |
1410220800000 | 1604.52 |
1410307200000 | 1596.6 |
1410393600000 | 1595.28 |
1410480000000 | 1595.52 |
1410739200000 | 1577.2 |
1410825600000 | 1561.03 |
1410912000000 | 1578.87 |
1410998400000 | 1576.78 |
1411084800000 | 1564.22 |
1411344000000 | 1545.41 |
1411430400000 | 1535.39 |
1411516800000 | 1531.34 |
1411603200000 | 1509.85 |
1411689600000 | 1512.63 |
1411948800000 | 1502.95 |
1412035200000 | 1513.25 |
1412121600000 | 1514.13 |
1412208000000 | 1472.89 |
1412294400000 | 1491.52 |
1412553600000 | 1490.28 |
1412640000000 | 1462.82 |
1412726400000 | 1446.26 |
1412812800000 | 1415.93 |
1412899200000 | 1402.83 |
1413158400000 | 1390.87 |
1413244800000 | 1399.77 |
1413331200000 | 1358.16 |
1413417600000 | 1343.19 |
1413504000000 | 1388.78 |
1413763200000 | 1382.84 |
1413849600000 | 1413.51 |
1413936000000 | 1423.02 |
1414022400000 | 1436.6 |
1414108800000 | 1446.39 |
1414368000000 | 1420.47 |
1414454400000 | 1423.94 |
1414540800000 | 1413.09 |
1414627200000 | 1399.3 |
1414713600000 | 1431.84 |
1414972800000 | 1430.05 |
1415059200000 | 1412.75 |
1415145600000 | 1427.4 |
1415232000000 | 1424.47 |
1415318400000 | 1407.69 |
1415577600000 | 1406.91 |
1415664000000 | 1403.54 |
1415750400000 | 1384.38 |
1415836800000 | 1392.55 |
1415923200000 | 1413.62 |
1416182400000 | 1419.48 |
1416268800000 | 1436.25 |
1416355200000 | 1447.63 |
1416441600000 | 1439.5 |
1416528000000 | 1463.98 |
1416787200000 | 1463.89 |
1416873600000 | 1473.31 |
1416960000000 | 1467.24 |
1417046400000 | 1484.98 |
1417132800000 | 1489.04 |
1417392000000 | 1477.59 |
1417478400000 | 1481.6 |
1417564800000 | 1496.88 |
1417651200000 | 1486.46 |
1417737600000 | 1512.16 |
1417996800000 | 1513.9 |
1418083200000 | 1487.39 |
1418169600000 | 1477.91 |
1418256000000 | 1473.14 |
1418342400000 | 1444.95 |
1418601600000 | 1407.64 |
1418688000000 | 1423.3 |
1418774400000 | 1426.58 |
1418860800000 | 1457.94 |
1418947200000 | 1449.95 |
1419206400000 | 1456.41 |
1419292800000 | 1468.57 |
1419379200000 | 1468.57 |
1419811200000 | 1471.48 |
1419897600000 | 1465.35 |
1419984000000 | 1465.35 |
1420156800000 | 1479.1 |
1420416000000 | 1458.81 |
1420502400000 | 1442.53 |
1420588800000 | 1437.07 |
1420675200000 | 1457.68 |
1420761600000 | 1442.45 |
1421020800000 | 1448.29 |
1421107200000 | 1467.53 |
1421193600000 | 1462.89 |
1421280000000 | 1475.51 |
1421366400000 | 1488.75 |
1421625600000 | 1511.74 |
1421712000000 | 1523.9 |
1421798400000 | 1527.49 |
1421884800000 | 1553.23 |
1421971200000 | 1577.15 |
1422230400000 | 1602.62 |
1422316800000 | 1603.21 |
1422403200000 | 1601.82 |
1422489600000 | 1599.4 |
1422576000000 | 1608.97 |
1422835200000 | 1615.35 |
1422921600000 | 1636.89 |
1423008000000 | 1640.95 |
1423094400000 | 1649.82 |
1423180800000 | 1647.7 |
1423440000000 | 1626.27 |
1423526400000 | 1652.04 |
1423612800000 | 1638.17 |
1423699200000 | 1665.21 |
1423785600000 | 1663.07 |
1424044800000 | 1670.82 |
1424131200000 | 1680.91 |
1424217600000 | 1695.25 |
1424304000000 | 1698.82 |
1424390400000 | 1701 |
1424649600000 | 1711.31 |
1424736000000 | 1714.34 |
1424822400000 | 1715.25 |
1424908800000 | 1746.42 |
1424995200000 | 1755.46 |
1425254400000 | 1760.23 |
1425340800000 | 1746.52 |
1425427200000 | 1755.19 |
1425513600000 | 1789.9 |
1425600000000 | 1814.85 |
1425859200000 | 1817.57 |
1425945600000 | 1812.44 |
1426032000000 | 1838.08 |
1426118400000 | 1841.8 |
1426204800000 | 1850.37 |
1426464000000 | 1865.59 |
1426550400000 | 1848.2 |
1426636800000 | 1836.38 |
1426723200000 | 1848.21 |
1426809600000 | 1865.2 |
1427068800000 | 1878.38 |
1427155200000 | 1898.31 |
1427241600000 | 1897.21 |
1427328000000 | 1886.3 |
1427414400000 | 1877.47 |
1427673600000 | 1917.06 |
1427760000000 | 1923.01 |
1427846400000 | 1937.3 |
1427932800000 | 1942.53 |
1428364800000 | 1956.72 |
1428451200000 | 1962.9 |
1428537600000 | 1975.9 |
1428624000000 | 1993.79 |
1428883200000 | 2021.35 |
1428969600000 | 1999.98 |
1429056000000 | 2011.33 |
1429142400000 | 1986.19 |
1429228800000 | 1939.04 |
1429488000000 | 1957.33 |
1429574400000 | 1956.16 |
1429660800000 | 1953.42 |
1429747200000 | 1939.23 |
1429833600000 | 1949.07 |
1430092800000 | 1975.82 |
1430179200000 | 1967.41 |
1430265600000 | 1931.68 |
1430352000000 | 1932.86 |
1430438400000 | 1932.86 |
1430697600000 | 1939.14 |
1430784000000 | 1898.92 |
1430870400000 | 1891.9 |
1430956800000 | 1895.4 |
1431043200000 | 1927.41 |
1431302400000 | 1943.17 |
1431388800000 | 1930.4 |
1431475200000 | 1923.64 |
1431561600000 | 1934.93 |
1431648000000 | 1937.29 |
1431907200000 | 1933 |
1431993600000 | 1954.12 |
1432080000000 | 1958.54 |
1432166400000 | 1959.61 |
1432252800000 | 1954.78 |
1432512000000 | 1927.59 |
1432598400000 | 1923.37 |
1432684800000 | 1944.58 |
1432771200000 | 1947.3 |
1432857600000 | 1932.85 |
1433116800000 | 1939.6 |
1433203200000 | 1947.08 |
1433289600000 | 1950.94 |
1433376000000 | 1940.01 |
1433462400000 | 1899.96 |
1433721600000 | 1882.35 |
1433808000000 | 1865.77 |
1433894400000 | 1897.85 |
1433980800000 | 1905.08 |
1434067200000 | 1889.3 |
1434326400000 | 1848.51 |
1434412800000 | 1851.06 |
1434499200000 | 1841.53 |
1434585600000 | 1852.02 |
1434672000000 | 1864.93 |
1434931200000 | 1905.71 |
1435017600000 | 1923.57 |
1435104000000 | 1914.38 |
1435190400000 | 1910.84 |
1435276800000 | 1928.24 |
1435536000000 | 1860.66 |
1435622400000 | 1869.09 |
1435708800000 | 1897.96 |
1435795200000 | 1875.16 |
1435881600000 | 1868.27 |
1436140800000 | 1822.83 |
1436227200000 | 1785.56 |
1436313600000 | 1799.4 |
1436400000000 | 1843.78 |
1436486400000 | 1885.39 |
1436745600000 | 1912.8 |
1436832000000 | 1903.39 |
1436918400000 | 1916.92 |
1437004800000 | 1959.45 |
1437091200000 | 1963.22 |
1437350400000 | 1987.97 |
1437436800000 | 1979 |
1437523200000 | 1990.36 |
1437609600000 | 1996.43 |
1437696000000 | 1990.74 |
1437955200000 | 1946.85 |
1438041600000 | 1963.06 |
1438128000000 | 1999.45 |
1438214400000 | 2000.88 |
1438300800000 | 2001.44 |
1438560000000 | 2025.58 |
1438646400000 | 2015.48 |
1438732800000 | 2034.92 |
1438819200000 | 2022.95 |
1438905600000 | 2004.9 |
1439164800000 | 2017.6 |
1439251200000 | 2009.04 |
1439337600000 | 1959.71 |
1439424000000 | 1986.99 |
1439510400000 | 1990.72 |
1439769600000 | 2003.94 |
1439856000000 | 2006.04 |
1439942400000 | 1983.44 |
1440028800000 | 1934.74 |
1440115200000 | 1886.83 |
1440374400000 | 1812.62 |
1440460800000 | 1884.73 |
1440547200000 | 1872.38 |
1440633600000 | 1910.29 |
1440720000000 | 1892.33 |
1440979200000 | 1891.35 |
1441065600000 | 1854.19 |
1441152000000 | 1855.27 |
1441238400000 | 1892.93 |
1441324800000 | 1860.74 |
1441584000000 | 1865.72 |
1441670400000 | 1898.51 |
1441756800000 | 1911.3 |
1441843200000 | 1905.21 |
1441929600000 | 1892.41 |
1442188800000 | 1876.93 |
1442275200000 | 1886.17 |
1442361600000 | 1896.23 |
1442448000000 | 1909.92 |
1442534400000 | 1892.32 |
1442793600000 | 1902.68 |
1442880000000 | 1858.7 |
1442966400000 | 1869.43 |
1443052800000 | 1839.82 |
1443139200000 | 1877.41 |
1443398400000 | 1841.38 |
1443484800000 | 1816.19 |
1443571200000 | 1838.79 |
1443657600000 | 1828.54 |
1443744000000 | 1831.34 |
1444003200000 | 1865.11 |
1444089600000 | 1889.45 |
1444176000000 | 1874.02 |
1444262400000 | 1879.55 |
1444348800000 | 1868.21 |
1444608000000 | 1863.59 |
1444694400000 | 1861.79 |
1444780800000 | 1859.58 |
1444867200000 | 1880.32 |
1444953600000 | 1872.79 |
1445212800000 | 1898.65 |
1445299200000 | 1891.07 |
1445385600000 | 1882.19 |
1445472000000 | 1901.59 |
1445558400000 | 1924.76 |
1445817600000 | 1933.13 |
1445904000000 | 1913.36 |
1445990400000 | 1922.35 |
1446076800000 | 1928.5 |
1446163200000 | 1935.91 |
1446422400000 | 1948.44 |
1446508800000 | 1945.45 |
1446595200000 | 1948.02 |
1446681600000 | 1944.41 |
1446768000000 | 1965.15 |
1447027200000 | 1959.91 |
1447113600000 | 1969.85 |
1447200000000 | 1971.35 |
1447286400000 | 1953.51 |
1447372800000 | 1950.77 |
1447632000000 | 1940.09 |
1447718400000 | 1968.09 |
1447804800000 | 1967.25 |
1447891200000 | 1976.35 |
1447977600000 | 1978.04 |
1448236800000 | 1985.75 |
1448323200000 | 1959.2 |
1448409600000 | 1976.52 |
1448496000000 | 1984.32 |
1448582400000 | 1996.44 |
1448841600000 | 2001.78 |
1448928000000 | 2011.39 |
1449014400000 | 2009.35 |
1449100800000 | 1980.04 |
1449187200000 | 1985.77 |
1449446400000 | 1995.72 |
1449532800000 | 1971.57 |
1449619200000 | 1962.9 |
1449705600000 | 1946.73 |
1449792000000 | 1926.96 |
1450051200000 | 1895.24 |
1450137600000 | 1930.44 |
1450224000000 | 1932.46 |
1450310400000 | 1957.56 |
1450396800000 | 1946.35 |
1450656000000 | 1924.62 |
1450742400000 | 1920.37 |
1450828800000 | 1946.82 |
1450915200000 | 1946.82 |
1451260800000 | 1950.73 |
1451347200000 | 1973.58 |
1451433600000 | 1974.1 |
1451520000000 | 1974.1 |
1451865600000 | 1929.26 |
1451952000000 | 1931.77 |
1452038400000 | 1907.02 |
1452124800000 | 1874.52 |
1452211200000 | 1851.33 |
1452470400000 | 1824.01 |
1452556800000 | 1851.12 |
1452643200000 | 1860.84 |
1452729600000 | 1824.87 |
1452816000000 | 1789.42 |
1453075200000 | 1747 |
1453161600000 | 1755.56 |
1453248000000 | 1679.6 |
1453334400000 | 1725.53 |
1453420800000 | 1771.09 |
1453680000000 | 1773.36 |
1453766400000 | 1788.07 |
1453852800000 | 1784.28 |
1453939200000 | 1748.35 |
1454025600000 | 1784.66 |
1454284800000 | 1793.3 |
1454371200000 | 1748.18 |
1454457600000 | 1714.75 |
1454544000000 | 1709.69 |
1454630400000 | 1675.66 |
1454889600000 | 1589.73 |
1454976000000 | 1558.62 |
1455062400000 | 1608.38 |
1455148800000 | 1559.61 |
1455235200000 | 1584.62 |
1455494400000 | 1633.18 |
1455580800000 | 1627.01 |
1455667200000 | 1677.13 |
1455753600000 | 1671.4 |
1455840000000 | 1658.92 |
1456099200000 | 1698.97 |
1456185600000 | 1680.12 |
1456272000000 | 1653.23 |
1456358400000 | 1678.33 |
1456444800000 | 1693.98 |
1456704000000 | 1707.47 |
1456790400000 | 1739.65 |
1456876800000 | 1744.48 |
1456963200000 | 1752.79 |
1457049600000 | 1760.05 |
1457308800000 | 1744.11 |
1457395200000 | 1735.45 |
1457481600000 | 1727.25 |
1457568000000 | 1718.33 |
1457654400000 | 1758.66 |
1457913600000 | 1781.74 |
1458000000000 | 1760.38 |
1458086400000 | 1762.99 |
1458172800000 | 1750.74 |
1458259200000 | 1763.69 |
1458518400000 | 1769.56 |
1458604800000 | 1762.53 |
1458691200000 | 1753.64 |
1458777600000 | 1733.88 |
1459209600000 | 1732.87 |
1459296000000 | 1755.64 |
1459382400000 | 1745.66 |
1459468800000 | 1739.49 |
1459728000000 | 1731.59 |
1459814400000 | 1696.18 |
1459900800000 | 1700.35 |
1459987200000 | 1686.26 |
1460073600000 | 1718.44 |
1460332800000 | 1740.6 |
1460419200000 | 1730.06 |
1460505600000 | 1762.16 |
1460592000000 | 1772.95 |
1460678400000 | 1770.24 |
1460937600000 | 1779.67 |
1461024000000 | 1780.38 |
1461110400000 | 1785.27 |
1461196800000 | 1787 |
1461283200000 | 1777.07 |
1461542400000 | 1765.88 |
1461628800000 | 1769.54 |
1461715200000 | 1780.04 |
1461801600000 | 1789.06 |
1461888000000 | 1776.35 |
1462147200000 | 1771.45 |
1462233600000 | 1744.59 |
1462320000000 | 1746.16 |
1462406400000 | 1744.52 |
1462492800000 | 1732.78 |
1462752000000 | 1728.73 |
1462838400000 | 1736.67 |
1462924800000 | 1722.67 |
1463011200000 | 1714.93 |
1463097600000 | 1735.91 |
1463356800000 | 1741.16 |
1463443200000 | 1738.18 |
1463529600000 | 1742.29 |
1463616000000 | 1738.24 |
1463702400000 | 1743.86 |
1463961600000 | 1730.98 |
1464048000000 | 1739.97 |
1464134400000 | 1762.74 |
1464220800000 | 1763.49 |
1464307200000 | 1772.15 |
1464566400000 | 1782.11 |
1464652800000 | 1769.64 |
1464739200000 | 1765.04 |
1464825600000 | 1764.68 |
1464912000000 | 1751.28 |
1465171200000 | 1738.66 |
1465257600000 | 1755.75 |
1465344000000 | 1751.67 |
1465430400000 | 1746.75 |
1465516800000 | 1710.06 |
1465776000000 | 1660.8 |
1465862400000 | 1634.78 |
1465948800000 | 1633.09 |
1466035200000 | 1605.97 |
1466121600000 | 1659.17 |
1466380800000 | 1687.29 |
1466467200000 | 1688.28 |
1466553600000 | 1687.02 |
1466640000000 | 1713.21 |
1466726400000 | 1584 |
1466985600000 | 1505.47 |
1467072000000 | 1542.53 |
1467158400000 | 1565.4 |
1467244800000 | 1586.15 |
1467331200000 | 1608.69 |
1467590400000 | 1589.36 |
1467676800000 | 1557.67 |
1467763200000 | 1516.53 |
1467849600000 | 1525.03 |
1467936000000 | 1557.39 |
1468195200000 | 1578.96 |
1468281600000 | 1601.36 |
1468368000000 | 1601.64 |
1468454400000 | 1620.9 |
1468540800000 | 1609.25 |
1468800000000 | 1621.02 |
1468886400000 | 1621.42 |
1468972800000 | 1633.92 |
1469059200000 | 1637.86 |
1469145600000 | 1642.18 |
1469404800000 | 1642.8 |
1469491200000 | 1645.91 |
1469577600000 | 1684.26 |
1469664000000 | 1669.56 |
1469750400000 | 1686.57 |
1470009600000 | 1670.73 |
1470096000000 | 1637.36 |
1470182400000 | 1635.31 |
1470268800000 | 1640.56 |
1470355200000 | 1667.1 |
1470614400000 | 1672.83 |
1470700800000 | 1678.76 |
1470787200000 | 1677.88 |
1470873600000 | 1693.62 |
1470960000000 | 1698.94 |
1471219200000 | 1698.94 |
1471305600000 | 1688.6 |
1471392000000 | 1671.98 |
1471478400000 | 1680.41 |
1471564800000 | 1666.19 |
1471824000000 | 1669.68 |
1471910400000 | 1683.09 |
1471996800000 | 1694.92 |
1472083200000 | 1682.86 |
1472169600000 | 1687.89 |
1472428800000 | 1678.67 |
1472515200000 | 1691.45 |
1472601600000 | 1697.37 |
1472688000000 | 1699.45 |
1472774400000 | 1714.73 |
1473033600000 | 1713.42 |
1473120000000 | 1713.86 |
1473206400000 | 1725.18 |
1473292800000 | 1724.38 |
1473379200000 | 1711.76 |
1473638400000 | 1686.58 |
1473724800000 | 1671.94 |
1473811200000 | 1671.12 |
1473897600000 | 1672.01 |
1473984000000 | 1659.11 |
1474243200000 | 1665.79 |
1474329600000 | 1652.55 |
1474416000000 | 1660.02 |
1474502400000 | 1681.7 |
1474588800000 | 1671.31 |
1474848000000 | 1659.98 |
1474934400000 | 1648.67 |
1475020800000 | 1658.73 |
1475107200000 | 1656.01 |
1475193600000 | 1657.49 |
1475452800000 | 1660.32 |
1475539200000 | 1668.34 |
1475625600000 | 1667.57 |
1475712000000 | 1659.3 |
1475798400000 | 1643.75 |
1476057600000 | 1647.22 |
1476144000000 | 1641.08 |
1476230400000 | 1640.83 |
1476316800000 | 1632.16 |
1476403200000 | 1654.52 |
1476662400000 | 1661.42 |
1476748800000 | 1672.36 |
1476835200000 | 1685.12 |
1476921600000 | 1702.96 |
1477008000000 | 1707.93 |
1477267200000 | 1724.57 |
1477353600000 | 1712.62 |
1477440000000 | 1711.92 |
1477526400000 | 1713.11 |
1477612800000 | 1702.01 |
1477872000000 | 1695.14 |
1477958400000 | 1682.78 |
1478044800000 | 1654.77 |
1478131200000 | 1648.53 |
1478217600000 | 1634.07 |
1478476800000 | 1661.44 |
1478563200000 | 1667.35 |
1478649600000 | 1656.5 |
1478736000000 | 1644.94 |
1478822400000 | 1643.11 |
1479081600000 | 1637.52 |
1479168000000 | 1620 |
1479254400000 | 1619.52 |
1479340800000 | 1619.88 |
1479427200000 | 1610.8 |
1479686400000 | 1602.35 |
1479772800000 | 1612.51 |
1479859200000 | 1615.04 |
1479945600000 | 1618.75 |
1480032000000 | 1616.62 |
1480291200000 | 1596.57 |
1480377600000 | 1610.97 |
1480464000000 | 1629.58 |
1480550400000 | 1626.91 |
1480636800000 | 1613.16 |
1480896000000 | 1616.16 |
1480982400000 | 1655.75 |
1481068800000 | 1684.86 |
1481155200000 | 1697.95 |
1481241600000 | 1693.16 |
1481500800000 | 1689.68 |
1481587200000 | 1703.58 |
1481673600000 | 1702.15 |
1481760000000 | 1721.67 |
1481846400000 | 1732.21 |
1482105600000 | 1729.35 |
1482192000000 | 1738.36 |
1482278400000 | 1743.13 |
1482364800000 | 1743.5 |
1482451200000 | 1746.95 |
1482796800000 | 1756.24 |
1482883200000 | 1754.56 |
1482969600000 | 1751.62 |
1483056000000 | 1761.33 |
1483315200000 | 1785.54 |
1483401600000 | 1792.52 |
1483488000000 | 1794.15 |
1483574400000 | 1795.7 |
1483660800000 | 1802.75 |
1483920000000 | 1785.28 |
1484006400000 | 1788.74 |
1484092800000 | 1802.04 |
1484179200000 | 1796.93 |
1484265600000 | 1816.82 |
1484524800000 | 1814.87 |
1484611200000 | 1811.31 |
1484697600000 | 1816.16 |
1484784000000 | 1822.88 |
1484870400000 | 1823.62 |
1485129600000 | 1822.77 |
1485216000000 | 1835.96 |
1485302400000 | 1823.84 |
1485388800000 | 1811.73 |
1485475200000 | 1814.77 |
1485734400000 | 1787.46 |
1485820800000 | 1781.2 |
1485907200000 | 1797.96 |
1485993600000 | 1795.07 |
1486080000000 | 1812.87 |
1486339200000 | 1788.03 |
1486425600000 | 1786.16 |
1486512000000 | 1796.59 |
1486598400000 | 1804.53 |
1486684800000 | 1798.07 |
1486944000000 | 1806.75 |
1487030400000 | 1813.64 |
1487116800000 | 1826.7 |
1487203200000 | 1821.48 |
1487289600000 | 1812.98 |
1487548800000 | 1818.82 |
1487635200000 | 1803.53 |
1487721600000 | 1807.44 |
1487808000000 | 1801.8 |
1487894400000 | 1789.32 |
1488153600000 | 1805.41 |
1488240000000 | 1828.31 |
1488326400000 | 1848.34 |
1488412800000 | 1849.25 |
1488499200000 | 1850.26 |
1488758400000 | 1850.07 |
1488844800000 | 1857.49 |
1488931200000 | 1860.93 |
1489017600000 | 1875.55 |
1489104000000 | 1889.38 |
1489363200000 | 1899.71 |
1489449600000 | 1893.38 |
1489536000000 | 1898.42 |
1489622400000 | 1921.11 |
1489708800000 | 1937.72 |
1489968000000 | 1954.27 |
1490054400000 | 1961.99 |
1490140800000 | 1968.32 |
1490227200000 | 1998.99 |
1490313600000 | 2001.92 |
1490572800000 | 1998.51 |
1490659200000 | 2003.33 |
1490745600000 | 1987.69 |
1490832000000 | 1991.36 |
1490918400000 | 2006.59 |
1491177600000 | 2008.06 |
1491264000000 | 2004.33 |
1491350400000 | 2006.2 |
1491436800000 | 2008.05 |
1491523200000 | 2011.17 |
1491782400000 | 2007.7 |
1491868800000 | 2008.59 |
1491955200000 | 2005.1 |
1492041600000 | 1994.88 |
1492473600000 | 1981.65 |
1492560000000 | 1995.9 |
1492646400000 | 2002.83 |
1492732800000 | 1995.19 |
1492992000000 | 2044.07 |
1493078400000 | 2055.79 |
1493164800000 | 2066.76 |
1493251200000 | 2062.56 |
1493337600000 | 2066.31 |
1493596800000 | 2066.31 |
1493683200000 | 2084.45 |
1493769600000 | 2078.4 |
1493856000000 | 2101.27 |
1493942400000 | 2112.12 |
1494201600000 | 2098.42 |
1494288000000 | 2118.84 |
1494374400000 | 2110.4 |
1494460800000 | 2102.51 |
1494547200000 | 2111.72 |
1494806400000 | 2116.63 |
1494892800000 | 2124.84 |
1494979200000 | 2081.26 |
1495065600000 | 2080.14 |
1495152000000 | 2099.93 |
1495411200000 | 2084.98 |
1495497600000 | 2085.45 |
1495584000000 | 2094.39 |
1495670400000 | 2102.8 |
1495756800000 | 2092.17 |
1496016000000 | 2065.53 |
1496102400000 | 2062.09 |
1496188800000 | 2071.95 |
1496275200000 | 2087.7 |
1496361600000 | 2093.29 |
1496620800000 | 2079.83 |
1496707200000 | 2083.77 |
1496793600000 | 2081.9 |
1496880000000 | 2092.35 |
1496966400000 | 2096.79 |
1497225600000 | 2074.01 |
1497312000000 | 2096.33 |
1497398400000 | 2099.1 |
1497484800000 | 2078.04 |
1497571200000 | 2084.98 |
1497830400000 | 2090.25 |
1497916800000 | 2082.4 |
1498003200000 | 2082.41 |
1498089600000 | 2080.25 |
1498176000000 | 2072.57 |
1498435200000 | 2075.82 |
1498521600000 | 2065.61 |
1498608000000 | 2066.21 |
1498694400000 | 2034.63 |
1498780800000 | 2029.45 |
1499040000000 | 2033.37 |
1499126400000 | 2039.01 |
1499212800000 | 2036.62 |
1499299200000 | 2028.05 |
1499385600000 | 2045.33 |
1499644800000 | 2054.7 |
1499731200000 | 2047.5 |
1499817600000 | 2076.46 |
1499904000000 | 2087.21 |
1499990400000 | 2085.39 |
1500249600000 | 2093.19 |
1500336000000 | 2091.49 |
1500422400000 | 2102.36 |
1500508800000 | 2104.85 |
1500595200000 | 2094.09 |
1500854400000 | 2102.69 |
1500940800000 | 2115.38 |
1501027200000 | 2122.47 |
1501113600000 | 2122.34 |
1501200000000 | 2101.19 |
1501459200000 | 2130.01 |
1501545600000 | 2135.14 |
1501632000000 | 2133.4 |
1501718400000 | 2137.36 |
1501804800000 | 2149.31 |
1502064000000 | 2147.65 |
1502150400000 | 2158.38 |
1502236800000 | 2143.68 |
1502323200000 | 2135.23 |
1502409600000 | 2119.22 |
1502668800000 | 2138.19 |
1502755200000 | 2138.19 |
1502841600000 | 2159.12 |
1502928000000 | 2156.05 |
1503014400000 | 2146.55 |
1503273600000 | 2144.18 |
1503360000000 | 2141.6 |
1503446400000 | 2132.51 |
1503532800000 | 2132.6 |
1503619200000 | 2129.62 |
1503878400000 | 2112.79 |
1503964800000 | 2101.49 |
1504051200000 | 2122.55 |
1504137600000 | 2144.63 |
1504224000000 | 2154.25 |
1504483200000 | 2141.38 |
1504569600000 | 2139.37 |
1504656000000 | 2141.39 |
1504742400000 | 2148.16 |
1504828800000 | 2159.13 |
1505088000000 | 2182.75 |
1505174400000 | 2188.23 |
1505260800000 | 2180.54 |
1505347200000 | 2177.59 |
1505433600000 | 2164.11 |
1505692800000 | 2176.98 |
1505779200000 | 2184.53 |
1505865600000 | 2176.94 |
1505952000000 | 2178.9 |
1506038400000 | 2183.95 |
1506297600000 | 2184.55 |
1506384000000 | 2183.22 |
1506470400000 | 2199.32 |
1506556800000 | 2206.82 |
1506643200000 | 2208.69 |
1506902400000 | 2222.91 |
1506988800000 | 2206.53 |
1507075200000 | 2197.7 |
1507161600000 | 2196.11 |
1507248000000 | 2195.72 |
1507507200000 | 2203.07 |
1507593600000 | 2203 |
1507680000000 | 2214.85 |
1507766400000 | 2216.99 |
1507852800000 | 2220.5 |
1508112000000 | 2215.81 |
1508198400000 | 2208.66 |
1508284800000 | 2212.56 |
1508371200000 | 2190.07 |
1508457600000 | 2202.17 |
1508716800000 | 2206.49 |
1508803200000 | 2205.97 |
1508889600000 | 2201.43 |
1508976000000 | 2222.31 |
1509062400000 | 2220.91 |
1509321600000 | 2228.66 |
1509408000000 | 2240.16 |
1509494400000 | 2247.38 |
1509580800000 | 2242.28 |
1509667200000 | 2248.09 |
1509926400000 | 2252.52 |
1510012800000 | 2228.33 |
1510099200000 | 2209.03 |
1510185600000 | 2174.39 |
1510272000000 | 2154.39 |
1510531200000 | 2130.64 |
1510617600000 | 2123.13 |
1510704000000 | 2110.27 |
1510790400000 | 2127.16 |
1510876800000 | 2122.49 |
1511136000000 | 2138.22 |
1511222400000 | 2161.98 |
1511308800000 | 2161.82 |
1511395200000 | 2172.29 |
1511481600000 | 2179.77 |
1511740800000 | 2169.08 |
1511827200000 | 2173.96 |
1511913600000 | 2185.13 |
1512000000000 | 2199.64 |
1512086400000 | 2173.76 |
1512345600000 | 2191.81 |
1512432000000 | 2192.34 |
1512518400000 | 2193.8 |
1512604800000 | 2202.38 |
1512691200000 | 2220.5 |
1512950400000 | 2226.01 |
1513036800000 | 2215.52 |
1513123200000 | 2188.76 |
1513209600000 | 2171.99 |
1513296000000 | 2162.36 |
1513555200000 | 2183.04 |
1513641600000 | 2172.48 |
1513728000000 | 2174.74 |
1513814400000 | 2181.04 |
1513900800000 | 2176.23 |
1514332800000 | 2195.69 |
1514419200000 | 2194.26 |
1514505600000 | 2179.92 |
1514851200000 | 2171.63 |
1514937600000 | 2190.14 |
1515024000000 | 2217.02 |
1515110400000 | 2226.94 |
1515369600000 | 2239.14 |
1515456000000 | 2253.59 |
1515542400000 | 2241.48 |
1515628800000 | 2251.73 |
1515715200000 | 2264.28 |
1515974400000 | 2260.56 |
1516060800000 | 2265.72 |
1516147200000 | 2262.46 |
1516233600000 | 2261 |
1516320000000 | 2278.63 |
1516579200000 | 2297.92 |
1516665600000 | 2295.22 |
1516752000000 | 2281.74 |
1516838400000 | 2280.43 |
1516924800000 | 2296.61 |
1517184000000 | 2280.19 |
1517270400000 | 2239.25 |
1517356800000 | 2245.87 |
1517443200000 | 2243.59 |
1517529600000 | 2207.88 |
1517788800000 | 2174.96 |
1517875200000 | 2142.54 |
1517961600000 | 2195.4 |
1518048000000 | 2141.77 |
1518134400000 | 2127.92 |
1518393600000 | 2134.51 |
1518480000000 | 2121.74 |
1518566400000 | 2147.91 |
1518652800000 | 2153.97 |
1518739200000 | 2177.47 |
1518998400000 | 2162.34 |
1519084800000 | 2160.45 |
1519171200000 | 2160.81 |
1519257600000 | 2151.15 |
1519344000000 | 2152.42 |
1519603200000 | 2172.21 |
1519689600000 | 2159.54 |
1519776000000 | 2158.48 |
1519862400000 | 2139.14 |
1519948800000 | 2102.52 |
1520208000000 | 2106.31 |
1520294400000 | 2146.47 |
1520380800000 | 2158.33 |
1520467200000 | 2199.2 |
1520553600000 | 2223.91 |
1520812800000 | 2234 |
1520899200000 | 2213.23 |
1520985600000 | 2188.8 |
1521072000000 | 2215 |
1521158400000 | 2211.73 |
1521417600000 | 2206.15 |
1521504000000 | 2210.55 |
1521590400000 | 2192.91 |
1521676800000 | 2169.33 |
1521763200000 | 2165.44 |
1522022400000 | 2138.87 |
1522108800000 | 2151.29 |
1522195200000 | 2136.26 |
1522281600000 | 2159.61 |
1522713600000 | 2163.93 |
1522800000000 | 2162.41 |
1522886400000 | 2201.86 |
1522972800000 | 2217.61 |
1523232000000 | 2213.07 |
1523318400000 | 2225.37 |
1523404800000 | 2198.83 |
1523491200000 | 2213.11 |
1523577600000 | 2217.45 |
1523836800000 | 2217.08 |
1523923200000 | 2233.65 |
1524009600000 | 2246.26 |
1524096000000 | 2222.37 |
1524182400000 | 2242.65 |
1524441600000 | 2250.27 |
1524528000000 | 2266.1 |
1524614400000 | 2255.62 |
1524700800000 | 2260.03 |
1524787200000 | 2267.98 |
1525046400000 | 2276.25 |
1525132800000 | 2276.25 |
1525219200000 | 2305.42 |
1525305600000 | 2300.1 |
1525392000000 | 2316.06 |
1525651200000 | 2327.17 |
1525737600000 | 2302.31 |
1525824000000 | 2305.54 |
1525910400000 | 2285.87 |
1525996800000 | 2308.13 |
1526256000000 | 2313.62 |
1526342400000 | 2297.92 |
1526428800000 | 2244.74 |
1526515200000 | 2241.45 |
1526601600000 | 2194.75 |
1526860800000 | 2172.02 |
1526947200000 | 2181.14 |
1527033600000 | 2162.34 |
1527120000000 | 2151.6 |
1527206400000 | 2126.7 |
1527465600000 | 2068.27 |
1527552000000 | 2007.18 |
1527638400000 | 2038.77 |
1527724800000 | 2070.07 |
1527811200000 | 2111.38 |
1528070400000 | 2110.6 |
1528156800000 | 2104.38 |
1528243200000 | 2113.31 |
1528329600000 | 2102.54 |
1528416000000 | 2063.81 |
1528675200000 | 2114.55 |
1528761600000 | 2116.91 |
1528848000000 | 2133.05 |
1528934400000 | 2150.31 |
1529020800000 | 2130.74 |
1529280000000 | 2120.03 |
1529366400000 | 2127.6 |
1529452800000 | 2123.55 |
1529539200000 | 2093.3 |
1529625600000 | 2115.32 |
1529884800000 | 2084.56 |
1529971200000 | 2071.41 |
1530057600000 | 2055.31 |
1530144000000 | 2041.94 |
1530230400000 | 2054.73 |
1530489600000 | 2038.19 |
1530576000000 | 2059.46 |
1530662400000 | 2031.99 |
1530748800000 | 2051.55 |
1530835200000 | 2062 |
1531094400000 | 2065.07 |
1531180800000 | 2063.74 |
1531267200000 | 2031.56 |
1531353600000 | 2033.4 |
1531440000000 | 2042.74 |
1531699200000 | 2053.36 |
1531785600000 | 2070.2 |
1531872000000 | 2080.57 |
1531958400000 | 2071.34 |
1532044800000 | 2061.5 |
1532304000000 | 2051.07 |
1532390400000 | 2059.42 |
1532476800000 | 2053.06 |
1532563200000 | 2078.95 |
1532649600000 | 2100.71 |
1532908800000 | 2097.71 |
1532995200000 | 2114.21 |
1533081600000 | 2094.13 |
1533168000000 | 2058.67 |
1533254400000 | 2059.52 |
1533513600000 | 2063.16 |
1533600000000 | 2072.8 |
1533686400000 | 2078.31 |
1533772800000 | 2080.53 |
1533859200000 | 2045.68 |
1534118400000 | 2029.31 |
1534204800000 | 2012.16 |
1534291200000 | 2012.16 |
1534377600000 | 1997.74 |
1534464000000 | 1986.75 |
1534723200000 | 1986.58 |
1534809600000 | 2020.01 |
1534896000000 | 2024.87 |
1534982400000 | 2019.1 |
1535068800000 | 2013.72 |
1535328000000 | 2019.75 |
1535414400000 | 2006.14 |
1535500800000 | 2004.3 |
1535587200000 | 1985.91 |
1535673600000 | 1972.84 |
1535932800000 | 1989.38 |
1536019200000 | 1987.01 |
1536105600000 | 1998.49 |
1536192000000 | 1987.89 |
1536278400000 | 1994.31 |
1536537600000 | 2030.06 |
1536624000000 | 2018.34 |
1536710400000 | 2028.21 |
1536796800000 | 2019.54 |
1536883200000 | 2027.24 |
1537142400000 | 2040.24 |
1537228800000 | 2054.81 |
1537315200000 | 2061.46 |
1537401600000 | 2061.66 |
1537488000000 | 2072.04 |
1537747200000 | 2062.1 |
1537833600000 | 2070.52 |
1537920000000 | 2062.68 |
1538006400000 | 2056.85 |
1538092800000 | 2001.59 |
1538352000000 | 1989.05 |
1538438400000 | 1969.76 |
1538524800000 | 1983 |
1538611200000 | 1979.99 |
1538697600000 | 1942.31 |
1538956800000 | 1887.75 |
1539043200000 | 1883.66 |
1539129600000 | 1856.98 |
1539216000000 | 1821.35 |
1539302400000 | 1833.24 |
1539561600000 | 1820.27 |
1539648000000 | 1867.4 |
1539734400000 | 1850.7 |
1539820800000 | 1831.86 |
1539907200000 | 1811.16 |
1540166400000 | 1797.79 |
1540252800000 | 1757.64 |
1540339200000 | 1738.21 |
1540425600000 | 1761 |
1540512000000 | 1751.82 |
1540771200000 | 1803.27 |
1540857600000 | 1799.35 |
1540944000000 | 1805.8 |
1541030400000 | 1817.59 |
1541116800000 | 1848.23 |
1541376000000 | 1834.62 |
1541462400000 | 1827.24 |
1541548800000 | 1847.46 |
1541635200000 | 1831.94 |
1541721600000 | 1816.77 |
1541980800000 | 1793.71 |
1542067200000 | 1807.38 |
1542153600000 | 1778.68 |
1542240000000 | 1762.59 |
1542326400000 | 1762.47 |
1542585600000 | 1752.09 |
1542672000000 | 1711.57 |
1542758400000 | 1719.05 |
1542844800000 | 1724.05 |
1542931200000 | 1754.86 |
1543190400000 | 1792.19 |
1543276800000 | 1793.72 |
1543363200000 | 1801.15 |
1543449600000 | 1804.4 |
1543536000000 | 1801.23 |
1543795200000 | 1832.01 |
1543881600000 | 1812.83 |
1543968000000 | 1806.1 |
1544054400000 | 1756.76 |
1544140800000 | 1758.58 |
1544400000000 | 1720.33 |
1544486400000 | 1721.78 |
1544572800000 | 1748.5 |
1544659200000 | 1750.59 |
1544745600000 | 1734.61 |
1545004800000 | 1702.49 |
1545091200000 | 1693.16 |
1545177600000 | 1714.28 |
1545264000000 | 1693.93 |
1545350400000 | 1694.66 |
1545609600000 | 1694.66 |
1545868800000 | 1676.78 |
1545955200000 | 1708.89 |
1546214400000 | 1708.89 |
1546387200000 | 1722.17 |
1546473600000 | 1726.42 |
1546560000000 | 1762.11 |
1546819200000 | 1781.51 |
1546905600000 | 1771.27 |
1546992000000 | 1790.56 |
1547078400000 | 1792.31 |
1547164800000 | 1792.13 |
1547424000000 | 1776.92 |
1547510400000 | 1778.69 |
1547596800000 | 1796.27 |
1547683200000 | 1796.2 |
1547769600000 | 1805.89 |
1548028800000 | 1798.87 |
1548115200000 | 1782.02 |
1548201600000 | 1788.51 |
1548288000000 | 1804.68 |
1548374400000 | 1824.55 |
1548633600000 | 1809.83 |
1548720000000 | 1815.07 |
1548806400000 | 1816.78 |
1548892800000 | 1814.63 |
1548979200000 | 1798.16 |
1549238400000 | 1803.48 |
1549324800000 | 1820.02 |
1549411200000 | 1828.77 |
1549497600000 | 1794.88 |
1549584000000 | 1770.67 |
1549843200000 | 1789.91 |
1549929600000 | 1824.99 |
1550016000000 | 1843.05 |
1550102400000 | 1832.37 |
1550188800000 | 1851.24 |
1550448000000 | 1865.76 |
1550534400000 | 1850.78 |
1550620800000 | 1855.57 |
1550707200000 | 1844.58 |
1550793600000 | 1853.86 |
1551052800000 | 1866.53 |
1551139200000 | 1871.91 |
1551225600000 | 1877.96 |
1551312000000 | 1896.39 |
1551398400000 | 1906.59 |
1551657600000 | 1913.5 |
1551744000000 | 1917.51 |
1551830400000 | 1928.01 |
1551916800000 | 1905.27 |
1552003200000 | 1889.58 |
1552262400000 | 1887.68 |
1552348800000 | 1880.59 |
1552435200000 | 1886.61 |
1552521600000 | 1897.28 |
1552608000000 | 1895.09 |
1552867200000 | 1900.86 |
1552953600000 | 1911.89 |
1553040000000 | 1891.76 |
1553126400000 | 1896.36 |
1553212800000 | 1877.43 |
1553472000000 | 1868.03 |
1553558400000 | 1880.06 |
1553644800000 | 1883.28 |
1553731200000 | 1881.42 |
1553817600000 | 1903.91 |
1554076800000 | 1911.53 |
1554163200000 | 1908.88 |
1554249600000 | 1928.63 |
1554336000000 | 1928.09 |
1554422400000 | 1939.71 |
1554681600000 | 1936.35 |
1554768000000 | 1917.15 |
1554854400000 | 1908.39 |
1554940800000 | 1915.46 |
1555027200000 | 1921.07 |
1555286400000 | 1927.73 |
1555372800000 | 1931.87 |
1555459200000 | 1924.05 |
1555545600000 | 1924.06 |
1555977600000 | 1926.14 |
1556064000000 | 1921.93 |
1556150400000 | 1925.2 |
1556236800000 | 1923.44 |
1556496000000 | 1932.6 |
1556582400000 | 1934.81 |
1556668800000 | 1934.81 |
1556755200000 | 1938.06 |
1556841600000 | 1940.35 |
1557100800000 | 1903.06 |
1557187200000 | 1886.23 |
1557273600000 | 1882.44 |
1557360000000 | 1849.23 |
1557446400000 | 1857.16 |
1557705600000 | 1827.74 |
1557792000000 | 1849.93 |
1557878400000 | 1848.52 |
1557964800000 | 1867.42 |
1558051200000 | 1864.98 |
1558310400000 | 1824.71 |
1558396800000 | 1839.62 |
1558483200000 | 1834.92 |
1558569600000 | 1808.17 |
1558656000000 | 1827.84 |
1558915200000 | 1827.63 |
1559001600000 | 1825.74 |
1559088000000 | 1802.64 |
1559174400000 | 1807.66 |
1559260800000 | 1799.8 |
1559520000000 | 1796.57 |
1559606400000 | 1811.03 |
1559692800000 | 1823.09 |
1559779200000 | 1822.15 |
1559865600000 | 1839.81 |
1560124800000 | 1857.46 |
1560211200000 | 1868.32 |
1560297600000 | 1856.52 |
1560384000000 | 1868.39 |
1560470400000 | 1854.95 |
1560729600000 | 1848.96 |
1560816000000 | 1864.78 |
1560902400000 | 1874.66 |
1560988800000 | 1888.36 |
1561075200000 | 1883.31 |
1561334400000 | 1863.67 |
1561420800000 | 1851.6 |
1561507200000 | 1847.62 |
1561593600000 | 1849.8 |
1561680000000 | 1866.38 |
1561939200000 | 1875.44 |
1562025600000 | 1886.4 |
1562112000000 | 1912.2 |
1562198400000 | 1938.43 |
1562284800000 | 1932.07 |
1562544000000 | 1929.99 |
1562630400000 | 1925.02 |
1562716800000 | 1938.28 |
1562803200000 | 1938.75 |
1562889600000 | 1940.63 |
1563148800000 | 1930.44 |
1563235200000 | 1934.59 |
1563321600000 | 1929.64 |
1563408000000 | 1915.53 |
1563494400000 | 1895.21 |
1563753600000 | 1902.39 |
1563840000000 | 1911.49 |
1563926400000 | 1915.92 |
1564012800000 | 1909.71 |
1564099200000 | 1917.42 |
1564358400000 | 1905.1 |
1564444800000 | 1876.29 |
1564531200000 | 1883.67 |
1564617600000 | 1890.07 |
1564704000000 | 1859.12 |
1564963200000 | 1844.87 |
1565049600000 | 1834.45 |
1565136000000 | 1841.72 |
1565222400000 | 1848.46 |
1565308800000 | 1795.2 |
1565568000000 | 1780.62 |
1565654400000 | 1784.02 |
1565740800000 | 1754.54 |
1565827200000 | 1754.54 |
1565913600000 | 1772.79 |
1566172800000 | 1810.75 |
1566259200000 | 1804.1 |
1566345600000 | 1824.19 |
1566432000000 | 1824.59 |
1566518400000 | 1802.49 |
1566777600000 | 1802.38 |
1566864000000 | 1816.03 |
1566950400000 | 1801.79 |
1567036800000 | 1827.04 |
1567123200000 | 1814.83 |
1567382400000 | 1822.48 |
1567468800000 | 1814.32 |
1567555200000 | 1832.93 |
1567641600000 | 1844.21 |
1567728000000 | 1838.28 |
1567987200000 | 1853.46 |
1568073600000 | 1857.13 |
1568160000000 | 1870.3 |
1568246400000 | 1876.78 |
1568332800000 | 1899.95 |
1568592000000 | 1884.12 |
1568678400000 | 1872.54 |
1568764800000 | 1875.94 |
1568851200000 | 1889.48 |
1568937600000 | 1887.85 |
1569196800000 | 1864.84 |
1569283200000 | 1868.21 |
1569369600000 | 1853.57 |
1569456000000 | 1870.15 |
1569542400000 | 1871.79 |
1569801600000 | 1885.06 |
1569888000000 | 1875.29 |
1569974400000 | 1831.29 |
1570060800000 | 1825.29 |
1570147200000 | 1836.82 |
1570406400000 | 1850.2 |
1570492800000 | 1840.27 |
1570579200000 | 1844.11 |
1570665600000 | 1856.78 |
1570752000000 | 1881.46 |
1571011200000 | 1882.73 |
1571097600000 | 1896.65 |
1571184000000 | 1905.87 |
1571270400000 | 1912.92 |
1571356800000 | 1910.6 |
1571616000000 | 1913.87 |
1571702400000 | 1918.73 |
1571788800000 | 1909.4 |
1571875200000 | 1906.1 |
1571961600000 | 1914.65 |
1572220800000 | 1922.24 |
1572307200000 | 1921.52 |
1572393600000 | 1906.8 |
1572480000000 | 1911.96 |
1572566400000 | 1933.38 |
1572825600000 | 1949.92 |
1572912000000 | 1953.75 |
1572998400000 | 1954.95 |
1573084800000 | 1954.86 |
1573171200000 | 1949.34 |
1573430400000 | 1955.38 |
1573516800000 | 1988.73 |
1573603200000 | 1989.4 |
1573689600000 | 1982.76 |
1573776000000 | 1992.33 |
1574035200000 | 1981.16 |
1574121600000 | 1973.54 |
1574208000000 | 1976.79 |
1574294400000 | 1975.32 |
1574380800000 | 1980.81 |
1574640000000 | 1992.11 |
1574726400000 | 2034.67 |
1574812800000 | 2054.29 |
1574899200000 | 2064.3 |
1574985600000 | 2065 |
1575244800000 | 2025.43 |
1575331200000 | 2010.34 |
1575417600000 | 2029.02 |
1575504000000 | 2031.35 |
1575590400000 | 2037.48 |
1575849600000 | 2023.67 |
1575936000000 | 2026.75 |
1576022400000 | 2026.54 |
1576108800000 | 2031.44 |
1576195200000 | 2025.06 |
1576454400000 | 2030.43 |
1576540800000 | 2036.5 |
1576627200000 | 2027.3 |
1576713600000 | 2031.21 |
1576800000000 | 2038.87 |
1577059200000 | 2041.54 |
1577145600000 | 2041.54 |
1577404800000 | 2034.96 |
1577664000000 | 2020.09 |
1577750400000 | 2020.09 |
1577923200000 | 2041.63 |
1578009600000 | 2018.01 |
1578268800000 | 1991.35 |
1578355200000 | 2002.19 |
1578441600000 | 2004.55 |
1578528000000 | 2035.33 |
1578614400000 | 2037.24 |
1578873600000 | 2038.46 |
1578960000000 | 2043.35 |
1579046400000 | 2034.56 |
1579132800000 | 2033.34 |
1579219200000 | 2052.81 |
1579478400000 | 2062.55 |
1579564800000 | 2050.36 |
1579651200000 | 2041.23 |
1579737600000 | 2026.93 |
1579824000000 | 2033.25 |
1580083200000 | 1982.61 |
1580169600000 | 2000.68 |
1580256000000 | 2016.67 |
1580342400000 | 1984.89 |
1580428800000 | 1948.19 |
1580688000000 | 1958.62 |
1580774400000 | 1988.74 |
1580860800000 | 2003.66 |
1580947200000 | 2012.84 |
1581033600000 | 2002.57 |
1581292800000 | 1997.99 |
1581379200000 | 2017.62 |
1581465600000 | 2039.48 |
1581552000000 | 2040.95 |
1581638400000 | 2043.69 |
1581897600000 | 2065.34 |
1581984000000 | 2072.76 |
1582070400000 | 2093.41 |
1582156800000 | 2067.37 |
1582243200000 | 2042.01 |
1582502400000 | 1910.15 |
1582588800000 | 1895.93 |
1582675200000 | 1931.47 |
1582761600000 | 1875.43 |
1582848000000 | 1831.3 |
1583107200000 | 1778.26 |
1583193600000 | 1783.36 |
1583280000000 | 1760.62 |
1583366400000 | 1703.48 |
1583452800000 | 1652.08 |
1583712000000 | 1520.7 |
1583798400000 | 1470.51 |
1583884800000 | 1462.65 |
1583971200000 | 1270.69 |
1584057600000 | 1341.71 |
1584316800000 | 1271.35 |
1584403200000 | 1274.93 |
1584489600000 | 1269.03 |
1584576000000 | 1301.41 |
1584662400000 | 1345 |
1584921600000 | 1339.56 |
1585008000000 | 1405.19 |
1585094400000 | 1402.21 |
1585180800000 | 1440.59 |
1585267200000 | 1407.3699 |
1585526400000 | 1396.96 |
1585612800000 | 1431.55 |
1585699200000 | 1427.76 |
1585785600000 | 1445.5 |
1585872000000 | 1420.13 |
1586131200000 | 1444.29 |
1586217600000 | 1466.68 |
1586304000000 | 1485.7 |
1586390400000 | 1497 |
1586822400000 | 1506.38 |
1586908800000 | 1457.3699 |
1586995200000 | 1459.26 |
1587081600000 | 1485.04 |
1587340800000 | 1503.22 |
1587427200000 | 1481.94 |
1587513600000 | 1488.06 |
1587600000000 | 1503 |
1587686400000 | 1495.67 |
1587945600000 | 1521.5 |
1588032000000 | 1538.1199 |
1588118400000 | 1549.75 |
1588204800000 | 1531.6099 |
1588291200000 | 1531.6099 |
1588550400000 | 1495.9 |
1588636800000 | 1502.79 |
1588723200000 | 1497.8 |
1588809600000 | 1488.81 |
1588896000000 | 1508.4 |
1589155200000 | 1510.47 |
1589241600000 | 1502.68 |
1589328000000 | 1494.78 |
1589414400000 | 1471.73 |
1589500800000 | 1480.43 |
1589760000000 | 1515.84 |
1589846400000 | 1471.71 |
1589932800000 | 1458.42 |
1590019200000 | 1456.72 |
1590105600000 | 1467.54 |
1590364800000 | 1503.05 |
1590451200000 | 1535.13 |
1590537600000 | 1539.29 |
1590624000000 | 1585.06 |
1590710400000 | 1593.47 |
1590969600000 | 1595.78 |
1591056000000 | 1615.77 |
1591142400000 | 1633.4 |
1591228800000 | 1658.3699 |
1591315200000 | 1706.11 |
1591574400000 | 1717.38 |
1591660800000 | 1692.83 |
1591747200000 | 1669.38 |
1591833600000 | 1596.51 |
1591920000000 | 1599.47 |
1592179200000 | 1599.41 |
1592265600000 | 1650.32 |
1592352000000 | 1649.57 |
1592438400000 | 1654.02 |
1592524800000 | 1651.67 |
1592784000000 | 1634.6 |
1592870400000 | 1654.83 |
1592956800000 | 1612.3699 |
1593043200000 | 1624.35 |
1593129600000 | 1618.5 |
1593388800000 | 1636.34 |
1593475200000 | 1630.23 |
1593561600000 | 1626.93 |
1593648000000 | 1658.17 |
1593734400000 | 1657.59 |
1593993600000 | 1664.57 |
1594080000000 | 1652.09 |
1594166400000 | 1648.19 |
1594252800000 | 1630.46 |
1594339200000 | 1641.76 |
1594598400000 | 1659.5 |
1594684800000 | 1650.26 |
1594771200000 | 1668.05 |
1594857600000 | 1680.04 |
1594944000000 | 1676.76 |
1595203200000 | 1683.94 |
1595289600000 | 1691.61 |
1595376000000 | 1698.84 |
1595462400000 | 1690.86 |
1595548800000 | 1665.16 |
1595808000000 | 1642.41 |
1595894400000 | 1632.41 |
1595980800000 | 1642.91 |
1596067200000 | 1626.08 |
1596153600000 | 1632.16 |
1596412800000 | 1639.65 |
1596499200000 | 1673.38 |
1596585600000 | 1687.39 |
1596672000000 | 1679.7 |
1596758400000 | 1675.39 |
1597017600000 | 1690.24 |
1597104000000 | 1717.92 |
1597190400000 | 1721.82 |
1597276800000 | 1725.16 |
1597363200000 | 1714.73 |
1597622400000 | 1701.93 |
1597708800000 | 1698.37 |
1597795200000 | 1708.57 |
1597881600000 | 1692.15 |
1597968000000 | 1690.37 |
1598227200000 | 1711.22 |
1598313600000 | 1699.38 |
1598400000000 | 1712.69 |
1598486400000 | 1710.13 |
1598572800000 | 1711.23 |
1598832000000 | 1702.85 |
1598918400000 | 1693.81 |
1599004800000 | 1701.85 |
1599091200000 | 1694.87 |
1599177600000 | 1690.55 |
1599436800000 | 1708.56 |
1599523200000 | 1696.9 |
1599609600000 | 1715.79 |
1599696000000 | 1715.77 |
1599782400000 | 1714.94 |
1600041600000 | 1712.72 |
1600128000000 | 1719.35 |
1600214400000 | 1718.99 |
1600300800000 | 1722.1 |
1600387200000 | 1703.84 |
1600646400000 | 1656.57 |
1600732800000 | 1655.18 |
1600819200000 | 1662.95 |
1600905600000 | 1661.08 |
1600992000000 | 1643.48 |
1601251200000 | 1670.83 |
1601337600000 | 1654.89 |
1601424000000 | 1664.76 |
1601510400000 | 1659.9 |
1601596800000 | 1661.82 |
1601856000000 | 1672.23 |
1601942400000 | 1697.35 |
1602028800000 | 1676.76 |
1602115200000 | 1692.95 |
1602201600000 | 1684.28 |
1602460800000 | 1674.52 |
1602547200000 | 1648.42 |
1602633600000 | 1655.35 |
1602720000000 | 1617.01 |
1602806400000 | 1631.29 |
1603065600000 | 1633.34 |
1603152000000 | 1642.06 |
1603238400000 | 1624.7 |
1603324800000 | 1613.57 |
1603411200000 | 1603.29 |
1603670400000 | 1567.3599 |
1603756800000 | 1545.8699 |
1603843200000 | 1485.56 |
1603929600000 | 1480.6199 |
1604016000000 | 1497.92 |
1604275200000 | 1532.6099 |
1604361600000 | 1548.3699 |
1604448000000 | 1566.21 |
1604534400000 | 1593.43 |
1604620800000 | 1582.01 |
1604880000000 | 1667.89 |
1604966400000 | 1685.6 |
1605052800000 | 1697.06 |
1605139200000 | 1696.62 |
1605225600000 | 1716.59 |
1605484800000 | 1776.73 |
1605571200000 | 1788.15 |
1605657600000 | 1811.14 |
1605744000000 | 1800.41 |
1605830400000 | 1820.78 |
1606089600000 | 1838.84 |
1606176000000 | 1866.96 |
1606262400000 | 1865.97 |
1606348800000 | 1855.97 |
1606435200000 | 1863.01 |
1606694400000 | 1841.78 |
1606780800000 | 1869.71 |
1606867200000 | 1858.23 |
1606953600000 | 1864.29 |
1607040000000 | 1870.56 |
1607299200000 | 1866.92 |
1607385600000 | 1879.57 |
1607472000000 | 1882.47 |
1607558400000 | 1877.53 |
1607644800000 | 1861.38 |
1607904000000 | 1870.32 |
1607990400000 | 1879.25 |
1608076800000 | 1883.03 |
1608163200000 | 1895.95 |
1608249600000 | 1889.31 |
1608508800000 | 1865.43 |
1608595200000 | 1884.63 |
1608681600000 | 1900.69 |
1608768000000 | 1900.69 |
1609113600000 | 1914.12 |
1609200000000 | 1923.08 |
1609286400000 | 1917.11 |
1609372800000 | 1917.11 |
1609718400000 | 1925.52 |
1609804800000 | 1921.4 |
1609891200000 | 1944.3 |
1609977600000 | 1954.52 |
1610064000000 | 1952.85 |
1610323200000 | 1957.22 |
1610409600000 | 1953.17 |
1610496000000 | 1954.83 |
1610582400000 | 1947.29 |
1610668800000 | 1922.51 |
1610928000000 | 1925.03 |
1611014400000 | 1920.69 |
1611100800000 | 1928.19 |
1611187200000 | 1912.16 |
1611273600000 | 1888.85 |
1611532800000 | 1854.66 |
1611619200000 | 1887.59 |
1611705600000 | 1862.44 |
1611792000000 | 1874.33 |
1611878400000 | 1851.62 |
1612137600000 | 1882 |
1612224000000 | 1899.59 |
1612310400000 | 1935.86 |
1612396800000 | 1955.03 |
1612483200000 | 1984.93 |
1612742400000 | 2037.39 |
1612828800000 | 2037.82 |
1612915200000 | 2051.4 |
1613001600000 | 2055.26 |
1613088000000 | 2059.84 |
1613347200000 | 2075.69 |
1613433600000 | 2061.89 |
1613520000000 | 2034.65 |
1613606400000 | 2003.9 |
1613692800000 | 2026.04 |
1613952000000 | 2042.28 |
1614038400000 | 2034.34 |
1614124800000 | 2060.94 |
1614211200000 | 2052.78 |
1614297600000 | 2032.37 |
1614556800000 | 2068.15 |
1614643200000 | 2059.57 |
1614729600000 | 2054.86 |
1614816000000 | 2042.5 |
1614902400000 | 2036.53 |
1615161600000 | 2072.85 |
1615248000000 | 2102.78 |
1615334400000 | 2126.5 |
1615420800000 | 2155.05 |
1615507200000 | 2161.6 |
1615766400000 | 2166.52 |
1615852800000 | 2181.2 |
1615939200000 | 2178.4 |
1616025600000 | 2173.3 |
1616112000000 | 2141.84 |
1616371200000 | 2144.84 |
1616457600000 | 2135.15 |
1616544000000 | 2141.78 |
1616630400000 | 2146.03 |
1616716800000 | 2162.32 |
1616976000000 | 2165.3 |
1617062400000 | 2173.56 |
1617148800000 | 2163.73 |
1617235200000 | 2182.21 |
1617667200000 | 2197.41 |
1617753600000 | 2196.54 |
1617840000000 | 2190.36 |
1617926400000 | 2188.32 |
1618185600000 | 2207.26 |
1618272000000 | 2217.9699 |
1618358400000 | 2220.33 |
1618444800000 | 2218.01 |
1618531200000 | 2238.25 |
1618790400000 | 2238.03 |
1618876800000 | 2185.11 |
1618963200000 | 2196.87 |
1619049600000 | 2226.02 |
1619136000000 | 2228.34 |
1619395200000 | 2255.3 |
1619481600000 | 2242.62 |
1619568000000 | 2246.06 |
1619654400000 | 2242.68 |
1619740800000 | 2244.66 |
1620000000000 | 2258.21 |
1620086400000 | 2239.8 |
1620172800000 | 2258.94 |
1620259200000 | 2252.28 |
1620345600000 | 2286.58 |
1620604800000 | 2308.78 |
1620691200000 | 2273.14 |
1620777600000 | 2283.07 |
1620864000000 | 2296.4899 |
1620950400000 | 2309.15 |
1621209600000 | 2313.44 |
1621296000000 | 2321.08 |
1621382400000 | 2298.7399 |
1621468800000 | 2300.3 |
1621555200000 | 2305.51 |
1621814400000 | 2311.86 |
1621900800000 | 2304.36 |
1621987200000 | 2303.15 |
1622073600000 | 2319.7199 |
1622160000000 | 2349.13 |
1622419200000 | 2378.54 |
1622505600000 | 2399.86 |
1622592000000 | 2401.4699 |
1622678400000 | 2404.53 |
1622764800000 | 2404.3 |
1623024000000 | 2423.26 |
1623110400000 | 2427.4899 |
1623196800000 | 2414.51 |
1623283200000 | 2398.65 |
1623369600000 | 2404.62 |
1623628800000 | 2417.44 |
1623715200000 | 2411.18 |
1623801600000 | 2413.59 |
1623888000000 | 2407.03 |
1623974400000 | 2386.34 |
1624233600000 | 2387.67 |
1624320000000 | 2386.45 |
1624406400000 | 2370.87 |
1624492800000 | 2381.14 |
1624579200000 | 2382.56 |
1624838400000 | 2358.4899 |
1624924800000 | 2362.45 |
1625011200000 | 2351.69 |
1625097600000 | 2364.89 |
1625184000000 | 2377.61 |
1625443200000 | 2389.66 |
1625529600000 | 2371.71 |
1625616000000 | 2382.86 |
1625702400000 | 2325.61 |
1625788800000 | 2354.2399 |
1626048000000 | 2358.76 |
1626134400000 | 2360.4 |
1626220800000 | 2357.03 |
1626307200000 | 2321.19 |
1626393600000 | 2313.83 |
1626652800000 | 2242.85 |
1626739200000 | 2256.33 |
1626825600000 | 2300.54 |
1626912000000 | 2328.42 |
1626998400000 | 2343.54 |
1627257600000 | 2364.32 |
1627344000000 | 2352.36 |
1627430400000 | 2369.1 |
1627516800000 | 2374.35 |
1627603200000 | 2373.23 |
1627862400000 | 2397.28 |
1627948800000 | 2384.11 |
1628035200000 | 2387.94 |
1628121600000 | 2401.83 |
1628208000000 | 2392.52 |
1628467200000 | 2406.73 |
1628553600000 | 2417.35 |
1628640000000 | 2447.46 |
1628726400000 | 2441.04 |
1628812800000 | 2443.18 |
1629072000000 | 2428.17 |
1629158400000 | 2412.53 |
1629244800000 | 2436.38 |
1629331200000 | 2398.6 |
1629417600000 | 2392.68 |
1629676800000 | 2421.53 |
1629763200000 | 2419.62 |
1629849600000 | 2438.42 |
1629936000000 | 2430.18 |
1630022400000 | 2433.53 |
1630281600000 | 2442.88 |
1630368000000 | 2439.1 |
1630454400000 | 2460.58 |
1630540800000 | 2473.7199 |
1630627200000 | 2464.68 |
1630886400000 | 2470.39 |
1630972800000 | 2452.05 |
1631059200000 | 2429.2 |
1631145600000 | 2436.19 |
1631232000000 | 2401.76 |
1631491200000 | 2392.3 |
1631577600000 | 2393.26 |
1631664000000 | 2374.81 |
1631750400000 | 2379.94 |
1631836800000 | 2378.91 |
1632096000000 | 2347.03 |
1632182400000 | 2357.9899 |
1632268800000 | 2389.84 |
1632355200000 | 2416 |
1632441600000 | 2410.81 |
1632700800000 | 2403.09 |
1632787200000 | 2350.38 |
1632873600000 | 2356.15 |
1632960000000 | 2362.88 |
1633046400000 | 2380.38 |
1633305600000 | 2364.63 |
1633392000000 | 2379.19 |
1633478400000 | 2345.62 |
1633564800000 | 2370.52 |
1633651200000 | 2377.88 |
1633910400000 | 2356.81 |
1633996800000 | 2377.5 |
1634083200000 | 2391.55 |
1634169600000 | 2427.5 |
1634256000000 | 2438.81 |
1634515200000 | 2441.43 |
1634601600000 | 2452.91 |
1634688000000 | 2471.54 |
1634774400000 | 2479.34 |
1634860800000 | 2475.9899 |
1635120000000 | 2476.88 |
1635206400000 | 2484.3 |
1635292800000 | 2452.53 |
1635379200000 | 2438.66 |
1635465600000 | 2421.98 |
1635724800000 | 2448.27 |
1635811200000 | 2441.57 |
1635897600000 | 2449.08 |
1635984000000 | 2482.63 |
1636070400000 | 2492.89 |
1636329600000 | 2503.01 |
1636416000000 | 2485.09 |
1636502400000 | 2478.21 |
1636588800000 | 2466.55 |
1636675200000 | 2466.21 |
1636934400000 | 2463.2199 |
1637020800000 | 2453.66 |
1637107200000 | 2437.54 |
1637193600000 | 2421.03 |
1637280000000 | 2396.38 |
1637539200000 | 2432.77 |
1637625600000 | 2384.11 |
1637712000000 | 2396.2 |
1637798400000 | 2401.86 |
1637884800000 | 2327.16 |
1638144000000 | 2346.8 |
1638230400000 | 2327.9899 |
1638316800000 | 2379.86 |
1638403200000 | 2355.05 |
1638489600000 | 2338.03 |
1638748800000 | 2371.94 |
1638835200000 | 2420.39 |
1638921600000 | 2399.2 |
1639008000000 | 2392.4699 |
1639094400000 | 2385.7 |
1639353600000 | 2359.15 |
1639440000000 | 2354.53 |
1639526400000 | 2355.5 |
1639612800000 | 2361.04 |
1639699200000 | 2346.78 |
1639958400000 | 2322.25 |
1640044800000 | 2351.01 |
1640131200000 | 2379.8 |
1640217600000 | 2378.4899 |
1640304000000 | 2378.4899 |
1640563200000 | 2401.75 |
1640649600000 | 2413.13 |
1640736000000 | 2416.96 |
1640822400000 | 2418.17 |
1640908800000 | 2418.17 |
1641168000000 | 2437.52 |
1641254400000 | 2449.2399 |
1641340800000 | 2450.05 |
1641427200000 | 2424.54 |
1641513600000 | 2411.07 |
1641772800000 | 2353.07 |
1641859200000 | 2380.19 |
1641945600000 | 2401.56 |
1642032000000 | 2401.54 |
1642118400000 | 2390.37 |
1642377600000 | 2404.07 |
1642464000000 | 2364.2199 |
1642550400000 | 2366.73 |
1642636800000 | 2382.6 |
1642723200000 | 2341.85 |
1642982400000 | 2241.78 |
1643068800000 | 2237.95 |
1643155200000 | 2285.93 |
1643241600000 | 2295.98 |
1643328000000 | 2277.05 |
1643587200000 | 2276.65 |
1643673600000 | 2311.38 |
1643760000000 | 2314.35 |
1643846400000 | 2277.73 |
1643932800000 | 2246.14 |
1644192000000 | 2222.98 |
1644278400000 | 2214.36 |
1644364800000 | 2266.56 |
1644451200000 | 2283.59 |
1644537600000 | 2284.89 |
1644796800000 | 2244.53 |
1644883200000 | 2294.25 |
1644969600000 | 2296.52 |
1645056000000 | 2267.6 |
1645142400000 | 2264.5 |
1645401600000 | 2209.2399 |
1645488000000 | 2208.34 |
1645574400000 | 2185.56 |
1645660800000 | 2103.77 |
1645747200000 | 2168.02 |
1646006400000 | 2151.44 |
1646092800000 | 2074.13 |
1646179200000 | 2095.05 |
1646265600000 | 2008.46 |
1646352000000 | 1880.19 |
1646611200000 | 1842.15 |
1646697600000 | 1866.79 |
1646784000000 | 1968.11 |
1646870400000 | 1931.06 |
1646956800000 | 1973.51 |
1647216000000 | 2020.74 |
1647302400000 | 1995.55 |
1647388800000 | 2067.35 |
1647475200000 | 2059.63 |
1647561600000 | 2065.39 |
1647820800000 | 2068.28 |
1647907200000 | 2094.91 |
1647993600000 | 2082.4 |
1648080000000 | 2077.77 |
1648166400000 | 2093.57 |
1648425600000 | 2103.66 |
1648512000000 | 2151.31 |
1648598400000 | 2161.56 |
1648684800000 | 2110.14 |
1648771200000 | 2113.46 |
1649030400000 | 2107.92 |
1649116800000 | 2095.58 |
1649203200000 | 2049.91 |
1649289600000 | 2059.71 |
1649376000000 | 2088.05 |
1649635200000 | 2091.88 |
1649721600000 | 2081.89 |
1649808000000 | 2093.3 |
1649894400000 | 2105.4 |
1650326400000 | 2105.7199 |
1650412800000 | 2120.07 |
1650499200000 | 2135.77 |
1650585600000 | 2105.66 |
1650844800000 | 2074.4699 |
1650931200000 | 2055.1 |
1651017600000 | 2053.14 |
1651104000000 | 2066.34 |
1651190400000 | 2080.81 |
1651449600000 | 2061.91 |
1651536000000 | 2074.04 |
1651622400000 | 2052.12 |
1651708800000 | 2030.79 |
1651795200000 | 2009.78 |
1652054400000 | 1946.8 |
1652140800000 | 1962.97 |
1652227200000 | 1999.47 |
1652313600000 | 1991.46 |
1652400000000 | 2040.16 |
1652659200000 | 2038.46 |
1652745600000 | 2065.2199 |
1652832000000 | 2050.65 |
1652918400000 | 2043.49 |
1653004800000 | 2034.3 |
1653264000000 | 2048.92 |
1653350400000 | 2027.38 |
1653436800000 | 2040.88 |
1653523200000 | 2078.9699 |
1653609600000 | 2093.54 |
1653868800000 | 2127.71 |
1653955200000 | 2112.11 |
1654041600000 | 2096.7399 |
1654128000000 | 2109.98 |
1654214400000 | 2093.92 |
1654473600000 | 2106.75 |
1654560000000 | 2100.16 |
1654646400000 | 2093.05 |
1654732800000 | 2056.52 |
1654819200000 | 1965.56 |
1655078400000 | 1890.65 |
1655164800000 | 1873.48 |
1655251200000 | 1911.16 |
1655337600000 | 1863.79 |
1655424000000 | 1886.78 |
1655683200000 | 1891.44 |
1655769600000 | 1893.91 |
1655856000000 | 1879.06 |
1655942400000 | 1861.63 |
1656028800000 | 1888.96 |
1656288000000 | 1885.75 |
1656374400000 | 1892.78 |
1656460800000 | 1874.52 |
1656547200000 | 1841.04 |
1656633600000 | 1842.1 |
1656892800000 | 1845.52 |
1656979200000 | 1792.68 |
1657065600000 | 1812.45 |
1657152000000 | 1848.96 |
1657238400000 | 1881.47 |
1657497600000 | 1858.09 |
1657584000000 | 1842.7 |
1657670400000 | 1822.44 |
1657756800000 | 1775.98 |
1657843200000 | 1795.4 |
1658102400000 | 1812.57 |
1658188800000 | 1850.11 |
1658275200000 | 1831.31 |
1658361600000 | 1826.94 |
1658448000000 | 1837.83 |
1658707200000 | 1842.97 |
1658793600000 | 1823.94 |
1658880000000 | 1834.77 |
1658966400000 | 1856.92 |
1659052800000 | 1891.39 |
1659312000000 | 1893.28 |
1659398400000 | 1877.2 |
1659484800000 | 1909.77 |
1659571200000 | 1914.1 |
1659657600000 | 1898.73 |
1659916800000 | 1895.68 |
1660003200000 | 1881.73 |
1660089600000 | 1896.03 |
1660176000000 | 1907.8 |
1660262400000 | 1924.1 |
1660521600000 | 1924.1 |
1660608000000 | 1921.45 |
1660694400000 | 1893.37 |
1660780800000 | 1896.32 |
1660867200000 | 1871.47 |
1661126400000 | 1829.26 |
1661212800000 | 1843.29 |
1661299200000 | 1847.82 |
1661385600000 | 1835.92 |
1661472000000 | 1810.7 |
1661731200000 | 1804.56 |
1661817600000 | 1806.89 |
1661904000000 | 1797.4 |
1661990400000 | 1770.59 |
1662076800000 | 1799.15 |
1662336000000 | 1759.6 |
1662422400000 | 1752.69 |
1662508800000 | 1741.11 |
1662595200000 | 1745.4 |
1662681600000 | 1775.06 |
1662940800000 | 1806.08 |
1663027200000 | 1781.37 |
1663113600000 | 1769.51 |
1663200000000 | 1755.97 |
1663286400000 | 1730.02 |
1663545600000 | 1722.13 |
1663632000000 | 1693.67 |
1663718400000 | 1703.12 |
1663804800000 | 1674.81 |
1663891200000 | 1640.16 |
1664150400000 | 1648.17 |
1664236800000 | 1638.35 |
1664323200000 | 1637.45 |
1664409600000 | 1603.71 |
1664496000000 | 1647.6199 |
1664755200000 | 1666.14 |
1664841600000 | 1713.96 |
1664928000000 | 1689.11 |
1665014400000 | 1678.98 |
1665100800000 | 1659.72 |
1665360000000 | 1651.82 |
1665446400000 | 1648.75 |
1665532800000 | 1628.78 |
1665619200000 | 1648.18 |
1665705600000 | 1652.69 |
1665964800000 | 1680.12 |
1666051200000 | 1692.63 |
1666137600000 | 1690.62 |
1666224000000 | 1702.72 |
1666310400000 | 1701.92 |
1666569600000 | 1721.54 |
1666656000000 | 1764.36 |
1666742400000 | 1766.31 |
1666828800000 | 1771.3 |
1666915200000 | 1768.28 |
1667174400000 | 1771.29 |
1667260800000 | 1772.72 |
1667347200000 | 1763.9 |
1667433600000 | 1759.75 |
1667520000000 | 1773.62 |
1667779200000 | 1809.32 |
1667865600000 | 1810.78 |
1667952000000 | 1819.74 |
1668038400000 | 1858.62 |
1668124800000 | 1883.77 |
1668384000000 | 1893.78 |
1668470400000 | 1892.62 |
1668556800000 | 1866.51 |
1668643200000 | 1856.53 |
1668729600000 | 1871.26 |
1668988800000 | 1854.1 |
1669075200000 | 1863.87 |
1669161600000 | 1885.66 |
1669248000000 | 1893.1 |
1669334400000 | 1888.55 |
1669593600000 | 1877.14 |
1669680000000 | 1881.12 |
1669766400000 | 1884.69 |
1669852800000 | 1895.5 |
1669939200000 | 1900.52 |
1670198400000 | 1901.4 |
1670284800000 | 1869.19 |
1670371200000 | 1853.54 |
1670457600000 | 1857.35 |
1670544000000 | 1875.54 |
1670803200000 | 1864.01 |
1670889600000 | 1888.73 |
1670976000000 | 1888.41 |
1671062400000 | 1849.32 |
1671148800000 | 1843.65 |
1671408000000 | 1835.32 |
1671494400000 | 1826.81 |
1671580800000 | 1855.95 |
1671667200000 | 1851.31 |
1671753600000 | 1859.09 |
1672099200000 | 1866.52 |
1672185600000 | 1849.88 |
1672272000000 | 1879.13 |
1672358400000 | 1862.68 |
1672617600000 | 1887.9 |
1672704000000 | 1904.5 |
1672790400000 | 1923.95 |
1672876800000 | 1923.1 |
1672963200000 | 1941.79 |
1673222400000 | 1979.2 |
1673308800000 | 1972.06 |
1673395200000 | 1977.41 |
1673481600000 | 1982.95 |
1673568000000 | 1990.34 |
1673827200000 | 2004.15 |
1673913600000 | 2012.42 |
1674000000000 | 2037.04 |
1674086400000 | 2005.22 |
1674172800000 | 2032.47 |
1674432000000 | 2052.16 |
1674518400000 | 2046.02 |
1674604800000 | 2039.31 |
1674691200000 | 2049.87 |
1674777600000 | 2056.21 |
1675036800000 | 2047.06 |
1675123200000 | 2047.11 |
1675209600000 | 2074.01 |
1675296000000 | 2099.14 |
1675382400000 | 2101.06 |
1675641600000 | 2099.2399 |
1675728000000 | 2102.09 |
1675814400000 | 2112.93 |
1675900800000 | 2124.9 |
1675987200000 | 2089.56 |
1676246400000 | 2104.95 |
1676332800000 | 2110.41 |
1676419200000 | 2108.71 |
1676505600000 | 2113.25 |
1676592000000 | 2113.26 |
1676851200000 | 2113.37 |
1676937600000 | 2098.28 |
1677024000000 | 2081.48 |
1677110400000 | 2100.15 |
1677196800000 | 2096.73 |
1677456000000 | 2116.55 |
1677542400000 | 2116.2199 |
1677628800000 | 2109.38 |
1677715200000 | 2111.46 |
1677801600000 | 2126.1 |
1678060800000 | 2131.07 |
1678147200000 | 2115.7399 |
1678233600000 | 2116.4699 |
1678320000000 | 2091.45 |
1678406400000 | 2061.59 |
1678665600000 | 1995.49 |
1678752000000 | 2032.14 |
1678838400000 | 1963.49 |
1678924800000 | 1987.77 |
1679011200000 | 1956.7 |
1679270400000 | 1992.83 |
1679356800000 | 2029.41 |
1679443200000 | 2018.13 |
1679529600000 | 2020.41 |
1679616000000 | 1991.32 |
1679875200000 | 1995.48 |
1679961600000 | 1998.32 |
1680048000000 | 2024.54 |
1680134400000 | 2051.77 |
1680220800000 | 2060.2 |
1680480000000 | 2071.02 |
1680566400000 | 2066.9 |
1680652800000 | 2058.93 |
1680739200000 | 2063.36 |
1681171200000 | 2075.64 |
1681257600000 | 2074.66 |
1681344000000 | 2088.03 |
1681430400000 | 2088.7399 |
1681689600000 | 2078.78 |
1681776000000 | 2086.9 |
1681862400000 | 2085.15 |
1681948800000 | 2071.07 |
1682035200000 | 2071.61 |
1682294400000 | 2060.88 |
1682380800000 | 2042.12 |
1682467200000 | 2035.13 |
1682553600000 | 2051.9 |
1682640000000 | 2054.71 |
1682899200000 | 2054.71 |
1682985600000 | 2026.13 |
1683072000000 | 2020.84 |
1683158400000 | 2007.49 |
1683244800000 | 2045.41 |
1683504000000 | 2050.82 |
1683590400000 | 2035.02 |
1683676800000 | 2028.99 |
1683763200000 | 2018.53 |
1683849600000 | 2029.49 |
1684108800000 | 2028.55 |
1684195200000 | 2028.12 |
1684281600000 | 2029.62 |
1684368000000 | 2031.6 |
1684454400000 | 2045.34 |
1684713600000 | 2035.63 |
1684800000000 | 2034.01 |
1684886400000 | 1986.18 |
1684972800000 | 1983.55 |
1685059200000 | 2000.74 |
1685318400000 | 1987.48 |
1685404800000 | 1977.28 |
1685491200000 | 1962.96 |
1685577600000 | 1983.42 |
1685664000000 | 2016.41 |
1685923200000 | 2005.74 |
1686009600000 | 2013.77 |
1686096000000 | 2023.12 |
1686182400000 | 2028.21 |
1686268800000 | 2026.09 |
1686528000000 | 2040.58 |
1686614400000 | 2050.54 |
1686700800000 | 2054.26 |
1686787200000 | 2044.36 |
1686873600000 | 2043.18 |
1687132800000 | 2022.03 |
1687219200000 | 2009.96 |
1687305600000 | 2005.41 |
1687392000000 | 1990.07 |
1687478400000 | 1976.86 |
1687737600000 | 1962.22 |
1687824000000 | 1961.02 |
1687910400000 | 1980.47 |
1687996800000 | 1983.54 |
1688083200000 | 2001.76 |
1688342400000 | 2005.7 |
1688428800000 | 2008.95 |
1688515200000 | 2001.64 |
1688601600000 | 1961.91 |
1688688000000 | 1991.26 |
1688947200000 | 1998.38 |
1689033600000 | 2004.17 |
1689120000000 | 2017.48 |
1689206400000 | 2022.7 |
1689292800000 | 2022.82 |
1689552000000 | 2010.63 |
1689638400000 | 2013.89 |
1689724800000 | 2020.36 |
1689811200000 | 2010.01 |
1689897600000 | 2002.91 |
1690156800000 | 2012.89 |
1690243200000 | 2009.21 |
1690329600000 | 2006.77 |
1690416000000 | 2024.34 |
1690502400000 | 2027.59 |
1690761600000 | 2030.21 |
1690848000000 | 2012.75 |
1690934400000 | 2002.17 |
1691020800000 | 1984.87 |
1691107200000 | 1983.94 |
1691366400000 | 1974.9 |
1691452800000 | 1954.24 |
1691539200000 | 1967.17 |
1691625600000 | 1981.8 |
1691712000000 | 1983.22 |
1691971200000 | 1992.45 |
1692057600000 | 1992.45 |
1692144000000 | 1987.04 |
1692230400000 | 1967.3 |
1692316800000 | 1953.29 |
1692576000000 | 1955.71 |
1692662400000 | 1960.47 |
1692748800000 | 1953.79 |
1692835200000 | 1944.34 |
1692921600000 | 1944.9 |
1693180800000 | 1973.19 |
1693267200000 | 1993.98 |
1693353600000 | 1998.85 |
1693440000000 | 2003.5 |
1693526400000 | 2001.78 |
1693785600000 | 1999.08 |
1693872000000 | 1998.07 |
1693958400000 | 1970.82 |
1694044800000 | 1961.04 |
1694131200000 | 1969.5 |
1694390400000 | 1984.07 |
1694476800000 | 1974.02 |
1694563200000 | 1967.82 |
1694649600000 | 1972.7 |
1694736000000 | 1968.05 |
1694995200000 | 1951.34 |
1695081600000 | 1957.55 |
1695168000000 | 1960.72 |
1695254400000 | 1929.21 |
1695340800000 | 1920.99 |
1695600000000 | 1890.99 |
1695686400000 | 1869.98 |
1695772800000 | 1864.46 |
1695859200000 | 1870.44 |
1695945600000 | 1891.17 |
1696204800000 | 1875.61 |
1696291200000 | 1855.87 |
1696377600000 | 1845.09 |
1696464000000 | 1846.2 |
1696550400000 | 1853.76 |
1696809600000 | 1833.15 |
1696896000000 | 1869.61 |
1696982400000 | 1875.87 |
1697068800000 | 1875.22 |
1697155200000 | 1854.96 |
1697414400000 | 1847.89 |
1697500800000 | 1853.63 |
1697587200000 | 1836.31 |
1697673600000 | 1835.43 |
1697760000000 | 1801.84 |
1698019200000 | 1797.06 |
1698105600000 | 1798.32 |
1698192000000 | 1768.89 |
1698278400000 | 1765.84 |
1698364800000 | 1770.74 |
1698624000000 | 1785.84 |
1698710400000 | 1805.51 |
1698796800000 | 1817.9 |
1698883200000 | 1864.8 |
1698969600000 | 1892.18 |
1699228800000 | 1871.34 |
1699315200000 | 1869.36 |
1699401600000 | 1877.56 |
1699488000000 | 1901.94 |
1699574400000 | 1881.99 |
1699833600000 | 1899.58 |
1699920000000 | 1933.62 |
1700006400000 | 1938.65 |
1700092800000 | 1915.97 |
1700179200000 | 1934.79 |
1700438400000 | 1940.8 |
1700524800000 | 1913.94 |
1700611200000 | 1916.61 |
1700697600000 | 1919.97 |
1700784000000 | 1935.59 |
1701043200000 | 1930.83 |
1701129600000 | 1937.32 |
1701216000000 | 1942.96 |
1701302400000 | 1946.38 |
1701388800000 | 1959.69 |
1701648000000 | 1945.93 |
1701734400000 | 1957 |
1701820800000 | 1970.51 |
1701907200000 | 1961.12 |
1701993600000 | 1971.68 |
1702252800000 | 1977.31 |
1702339200000 | 1965.19 |
1702425600000 | 1959.77 |
1702512000000 | 2006.36 |
1702598400000 | 2022.13 |
1702857600000 | 2006.96 |
1702944000000 | 2034.83 |
1703030400000 | 2049.07 |
1703116800000 | 2052.75 |
1703203200000 | 2057.35 |
1703635200000 | 2069.62 |
1703721600000 | 2065.01 |
1703808000000 | 2060.21 |
1704153600000 | 2051.84 |
1704240000000 | 2015.2 |
1704326400000 | 2032.42 |
1704412800000 | 2030.01 |
1704672000000 | 2043.15 |
1704758400000 | 2043.03 |
1704844800000 | 2026.56 |
1704931200000 | 2008.78 |
1705017600000 | 2031.49 |
1705276800000 | 2024.45 |
1705363200000 | 2023.9 |
1705449600000 | 2013.21 |
1705536000000 | 2012.84 |
1705622400000 | 2003.07 |
1705881600000 | 2026.61 |
1705968000000 | 2039.03 |
1706054400000 | 2054.4 |
1706140800000 | 2060.25 |
1706227200000 | 2069.43 |
1706486400000 | 2055.08 |
1706572800000 | 2040.82 |
1706659200000 | 2048.42 |
1706745600000 | 2038.01 |
1706832000000 | 2034.19 |
1707091200000 | 2018.28 |
1707177600000 | 2031.53 |
1707264000000 | 2026.34 |
1707350400000 | 2025.31 |
1707436800000 | 2018.2 |
1707696000000 | 2046.73 |
1707782400000 | 2031.22 |
1707868800000 | 2045.11 |
1707955200000 | 2039.55 |
1708041600000 | 2056.57 |
1708300800000 | 2061.1 |
1708387200000 | 2049.67 |
1708473600000 | 2055.42 |
1708560000000 | 2067.8 |
1708646400000 | 2070.09 |
1708905600000 | 2073 |
1708992000000 | 2077.92 |
1709078400000 | 2061.7 |
1709164800000 | 2067.48 |
1709251200000 | 2084.39 |
1709510400000 | 2091.35 |
1709596800000 | 2103.28 |
1709683200000 | 2110.48 |
1709769600000 | 2087.85 |
1709856000000 | 2096.81 |
1710115200000 | 2085.57 |
1710201600000 | 2105.14 |
1710288000000 | 2104.7199 |
1710374400000 | 2109.27 |
1710460800000 | 2111.76 |
1710720000000 | 2111.79 |
1710806400000 | 2111.13 |
1710892800000 | 2117.2199 |
1710979200000 | 2127.25 |
1711065600000 | 2128.44 |
1711324800000 | 2141.11 |
1711411200000 | 2156 |
1711497600000 | 2161.88 |
1711584000000 | 2169.15 |
1712016000000 | 2148.52 |
1712102400000 | 2170.54 |
1712188800000 | 2166.57 |
1712275200000 | 2148.05 |
1712534400000 | 2163.03 |
1712620800000 | 2155.33 |
1712707200000 | 2152.7399 |
1712793600000 | 2139 |
1712880000000 | 2138.54 |
1713139200000 | 2138.71 |
1713225600000 | 2110.85 |
1713312000000 | 2108.7399 |
1713398400000 | 2110.62 |
1713484800000 | 2096.91 |
1713744000000 | 2093.12 |
1713830400000 | 2126.19 |
1713916800000 | 2121.26 |
1714003200000 | 2105.4899 |
1714089600000 | 2140.25 |
1714348800000 | 2163.64 |
1714435200000 | 2144.45 |
1714521600000 | 2144.45 |
1714608000000 | 2144.55 |
1714694400000 | 2144.8 |
1714953600000 | 2152.76 |
1715040000000 | 2170.37 |
1715126400000 | 2161.23 |
1715212800000 | 2168.2399 |
1715299200000 | 2177.08 |
1715558400000 | 2179.55 |
1715644800000 | 2188.38 |
1715731200000 | 2209.66 |
1715817600000 | 2203.78 |
1715904000000 | 2199.85 |
1716163200000 | 2192.6 |
1716249600000 | 2187.9699 |
1716336000000 | 2188.75 |
1716422400000 | 2182.55 |
1716508800000 | 2181.52 |
1716768000000 | 2214.4699 |
1716854400000 | 2209.4899 |
1716940800000 | 2166.83 |
1717027200000 | 2194.2 |
1717113600000 | 2201.2199 |
1717372800000 | 2198.7199 |
1717459200000 | 2181.7399 |
1717545600000 | 2191.8 |
1717632000000 | 2193.68 |
1717718400000 | 2191.25 |
1717977600000 | 2189.18 |
1718064000000 | 2147.14 |
1718150400000 | 2174.76 |
1718236800000 | 2131.08 |
1718323200000 | 2105.09 |
1718582400000 | 2114.19 |
1718668800000 | 2140.82 |
1718755200000 | 2125.41 |
1718841600000 | 2159.01 |
1718928000000 | 2144.81 |
1719187200000 | 2168.43 |
1719273600000 | 2147.14 |
1719360000000 | 2137.2199 |
1719446400000 | 2135.7399 |
1719532800000 | 2131.34 |
iSTOXX Italy Small Mid Cap | STOXX Italy Total Market | |
---|---|---|
2017 | 24.1785819 | 13.8214034 |
2018 | -21.9052971 | -16.6444004 |
2019 | 18.520062 | 27.6501441 |
2020 | -5.1362778 | -5.6113027 |
2021 | 26.3634575 | 23.3614766 |
2022 | -23.2058235 | -14.2251357 |
2023 | 10.7789377 | 27.2862526 |
2024 | 8.4135688 | 18.8058524 |
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.
Versions and symbols
Index | ISIN | Symbol | Bloomberg | Reuters |
---|---|---|---|---|
Net Return EUR | CH0516932248 | IXSMCIR | IXSMCIR INDEX | .IXSMCIR |
Gross Return EUR | CH0516932255 | IXSMCIGR | IXSMCIGR INDEX | .IXSMCIGR |
Price EUR | CH0516932230 | IXSMCIP | IXSMCIP INDEX | .IXSMCIP |
Quick Facts
Weighting | Free-float market cap |
Cap Factor | 0.05 |
No. of components | Variable |
Review frequency | Quarterly |
Calculation/distribution | realtime 15 sec |
Calculation hours | 09:00:00 18:00:00 |
Base value/base date | 1000 as of Dec. 24, 2012 |
History | Available from Dec. 24, 2012 |
Inception date | Jan. 08, 2020 |
To learn more about the inception date, the currency, the calculation hours and historical values, please see our data vendor code sheet. |
Top 10 Components4
Company | Supersector | Country | Weight |
---|---|---|---|
TELECOM ITALIA RNC | Telecommunications | Italy | 4.145% |
ERG | Utilities | Italy | 3.794% |
TECHNOPROBE SPA | Technology | Italy | 3.474% |
SOL | Chemicals | Italy | 3.448% |
LOTTOMATICA GROUP | Travel and Leisure | Italy | 3.324% |
TECHNOGYM | Consumer Products and Services | Italy | 3.323% |
MAIRE | Construction and Materials | Italy | 3.249% |
IREN | Utilities | Italy | 3.202% |
WEBUILD | Construction and Materials | Italy | 2.970% |
TAMBURI INV.PARTNERS SPA | Financial Services | Italy | 2.785% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of July 31, 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.