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 | 87.3 | 37.2 | 0.5 | 0.3 | 2.0 | 0.0 | 5.4 | 0.1 | 13.9 |
STOXX Italy Total Market | 909.5 | 603.5 | 4.9 | 0.7 | 78.5 | 0.0 | 13.0 | 0.0 | 4.8 |
Supersector weighting (top 10)
Industrial Goods and Services | 14.1 |
---|---|
Construction and Materials | 13.9 |
Consumer Products and Services | 12.7 |
Financial Services | 12.1 |
Utilities | 8.7 |
Telecommunications | 6.5 |
Travel and Leisure | 6.2 |
Technology | 6.0 |
Banks | 3.9 |
Chemicals | 3.7 |
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 | 2.2 | 6.4 | 12.8 | 13.3 | 37.6 | N/A | N/A | 13.0 | 4.3 | 6.7 |
STOXX Italy Total Market | 5.5 | 12.6 | 22.1 | 64.5 | 97.8 | N/A | N/A | 22.5 | 18.3 | 14.8 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
iSTOXX Italy Small Mid Cap | N/A | N/A | 12.1 | 16.2 | 19.0 | N/A | N/A | 0.7 | 0.1 | 0.2 |
STOXX Italy Total Market | N/A | N/A | 14.0 | 18.0 | 21.8 | N/A | N/A | 1.2 | 0.8 | 0.5 |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
iSTOXX Italy Small Mid Cap | 0.7 | 0.7 | 0.8 | 0.9 | 0.9 | 8.3 | 8.0 | 7.9 | 8.4 | 9.5 |
Index to benchmark | Beta | Annualized information ratio | ||||||||
iSTOXX Italy Small Mid Cap | 0.5 | 0.6 | 0.7 | 0.8 | 0.8 | -5.1 | -4.5 | -1.1 | -1.6 | -0.9 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(EUR, Net Return), all data as of February 28, 2025
BENCHMARK INDICES
iSTOXX Italy Small Mid Cap
Fundamentals
Index | Price/earnings incl. negative | Price/earnings excl. negative | Price/book | Dividend yield (%)3 | Price/sales | Price/cash flow | ||
---|---|---|---|---|---|---|---|---|
Trailing | Projected | Trailing | Projected | Trailing | Trailing | Trailing | ||
iSTOXX Italy Small Mid Cap | 19.4 | 14.5 | 13.7 | 13.7 | 1.6 | 2.6 | 0.6 | 0.8 |
STOXX Italy Total Market | 12.3 | 11.5 | 12.0 | 12.0 | 1.4 | 4.8 | 0.9 | 6.5 |
Performance and annual returns
iSTOXX Italy Small Mid Cap | |
---|---|
1356307200000 | 1000 |
1356566400000 | 1008.71 |
1356652800000 | 1004.81 |
1356912000000 | 1004.81 |
1357084800000 | 1028.43 |
1357171200000 | 1034.11 |
1357257600000 | 1044.39 |
1357516800000 | 1051.39 |
1357603200000 | 1053.55 |
1357689600000 | 1072.42 |
1357776000000 | 1081.3 |
1357862400000 | 1079.94 |
1358121600000 | 1080.88 |
1358208000000 | 1084.25 |
1358294400000 | 1079.62 |
1358380800000 | 1100.17 |
1358467200000 | 1106.2 |
1358726400000 | 1111.42 |
1358812800000 | 1115.39 |
1358899200000 | 1110.95 |
1358985600000 | 1121.42 |
1359072000000 | 1119.11 |
1359331200000 | 1128.52 |
1359417600000 | 1121.06 |
1359504000000 | 1102.57 |
1359590400000 | 1104.91 |
1359676800000 | 1105.54 |
1359936000000 | 1066.66 |
1360022400000 | 1066.75 |
1360108800000 | 1073.06 |
1360195200000 | 1071.99 |
1360281600000 | 1088.72 |
1360540800000 | 1082.67 |
1360627200000 | 1098.23 |
1360713600000 | 1108.22 |
1360800000000 | 1099.54 |
1360886400000 | 1100.4 |
1361145600000 | 1093.84 |
1361232000000 | 1108.62 |
1361318400000 | 1100.02 |
1361404800000 | 1072.17 |
1361491200000 | 1079.62 |
1361750400000 | 1082.88 |
1361836800000 | 1036.61 |
1361923200000 | 1047.39 |
1362009600000 | 1053.05 |
1362096000000 | 1047.34 |
1362355200000 | 1038.88 |
1362441600000 | 1058.34 |
1362528000000 | 1057.37 |
1362614400000 | 1068.23 |
1362700800000 | 1089.03 |
1362960000000 | 1085.48 |
1363046400000 | 1078.66 |
1363132800000 | 1072.09 |
1363219200000 | 1088.71 |
1363305600000 | 1094.76 |
1363564800000 | 1096.21 |
1363651200000 | 1089.09 |
1363737600000 | 1099.69 |
1363824000000 | 1099.89 |
1363910400000 | 1103.98 |
1364169600000 | 1093.29 |
1364256000000 | 1080.25 |
1364342400000 | 1071.63 |
1364428800000 | 1071.5 |
1364860800000 | 1081.62 |
1364947200000 | 1072.74 |
1365033600000 | 1065.4 |
1365120000000 | 1067.61 |
1365379200000 | 1060.95 |
1365465600000 | 1075.74 |
1365552000000 | 1094.18 |
1365638400000 | 1105.81 |
1365724800000 | 1103.92 |
1365984000000 | 1088.02 |
1366070400000 | 1082.24 |
1366156800000 | 1070.61 |
1366243200000 | 1063.15 |
1366329600000 | 1077.05 |
1366588800000 | 1086.37 |
1366675200000 | 1109.38 |
1366761600000 | 1109.58 |
1366848000000 | 1118.01 |
1366934400000 | 1119.93 |
1367193600000 | 1139.5 |
1367280000000 | 1142.86 |
1367366400000 | 1142.86 |
1367452800000 | 1148.77 |
1367539200000 | 1155.41 |
1367798400000 | 1159.87 |
1367884800000 | 1169.51 |
1367971200000 | 1177.97 |
1368057600000 | 1178.64 |
1368144000000 | 1190.02 |
1368403200000 | 1193.76 |
1368489600000 | 1193.17 |
1368576000000 | 1203.22 |
1368662400000 | 1206.26 |
1368748800000 | 1210.27 |
1369008000000 | 1223.99 |
1369094400000 | 1216.78 |
1369180800000 | 1221.94 |
1369267200000 | 1198.64 |
1369353600000 | 1192.17 |
1369612800000 | 1202.78 |
1369699200000 | 1216.01 |
1369785600000 | 1205.44 |
1369872000000 | 1208.28 |
1369958400000 | 1205.49 |
1370217600000 | 1193.64 |
1370304000000 | 1198.87 |
1370390400000 | 1195.15 |
1370476800000 | 1180.61 |
1370563200000 | 1188.58 |
1370822400000 | 1192.59 |
1370908800000 | 1172.89 |
1370995200000 | 1166.51 |
1371081600000 | 1167.62 |
1371168000000 | 1176.3 |
1371427200000 | 1186.46 |
1371513600000 | 1180.29 |
1371600000000 | 1177.76 |
1371686400000 | 1154.4 |
1371772800000 | 1133.54 |
1372032000000 | 1124.49 |
1372118400000 | 1127.45 |
1372204800000 | 1143.44 |
1372291200000 | 1154.51 |
1372377600000 | 1146.23 |
1372636800000 | 1158.22 |
1372723200000 | 1153.7 |
1372809600000 | 1135.52 |
1372896000000 | 1160.2 |
1372982400000 | 1159.87 |
1373241600000 | 1165.04 |
1373328000000 | 1173.2 |
1373414400000 | 1175.19 |
1373500800000 | 1172.31 |
1373587200000 | 1160.75 |
1373846400000 | 1171.05 |
1373932800000 | 1162.72 |
1374019200000 | 1162.97 |
1374105600000 | 1177.63 |
1374192000000 | 1185.09 |
1374451200000 | 1195.18 |
1374537600000 | 1200.61 |
1374624000000 | 1208.85 |
1374710400000 | 1212.76 |
1374796800000 | 1209.77 |
1375056000000 | 1201.57 |
1375142400000 | 1211.69 |
1375228800000 | 1209.98 |
1375315200000 | 1230.7 |
1375401600000 | 1233.53 |
1375660800000 | 1240.23 |
1375747200000 | 1234.99 |
1375833600000 | 1236.28 |
1375920000000 | 1248.94 |
1376006400000 | 1249.46 |
1376265600000 | 1258.31 |
1376352000000 | 1257.83 |
1376438400000 | 1268.67 |
1376524800000 | 1268.67 |
1376611200000 | 1269.32 |
1376870400000 | 1259.08 |
1376956800000 | 1233.92 |
1377043200000 | 1226.28 |
1377129600000 | 1237.72 |
1377216000000 | 1241.32 |
1377475200000 | 1224.2 |
1377561600000 | 1201.71 |
1377648000000 | 1204.05 |
1377734400000 | 1216.13 |
1377820800000 | 1212.9 |
1378080000000 | 1234.57 |
1378166400000 | 1234.43 |
1378252800000 | 1226.53 |
1378339200000 | 1240.14 |
1378425600000 | 1241.29 |
1378684800000 | 1257.81 |
1378771200000 | 1264.91 |
1378857600000 | 1279.23 |
1378944000000 | 1283.84 |
1379030400000 | 1284.81 |
1379289600000 | 1291.54 |
1379376000000 | 1293.49 |
1379462400000 | 1293.36 |
1379548800000 | 1299.22 |
1379635200000 | 1299.14 |
1379894400000 | 1307.39 |
1379980800000 | 1320.03 |
1380067200000 | 1308.67 |
1380153600000 | 1304.19 |
1380240000000 | 1294.71 |
1380499200000 | 1284.58 |
1380585600000 | 1306.47 |
1380672000000 | 1313.67 |
1380758400000 | 1324.54 |
1380844800000 | 1342.61 |
1381104000000 | 1351.35 |
1381190400000 | 1348.09 |
1381276800000 | 1360.94 |
1381363200000 | 1385.53 |
1381449600000 | 1398.02 |
1381708800000 | 1401.87 |
1381795200000 | 1422.24 |
1381881600000 | 1423.22 |
1381968000000 | 1437.48 |
1382054400000 | 1446.35 |
1382313600000 | 1452.45 |
1382400000000 | 1453.3 |
1382486400000 | 1425.12 |
1382572800000 | 1435.97 |
1382659200000 | 1415.6 |
1382918400000 | 1410.29 |
1383004800000 | 1434.15 |
1383091200000 | 1433.15 |
1383177600000 | 1445.15 |
1383264000000 | 1444.89 |
1383523200000 | 1452.39 |
1383609600000 | 1451.02 |
1383696000000 | 1461.77 |
1383782400000 | 1448.8 |
1383868800000 | 1444.81 |
1384128000000 | 1460.02 |
1384214400000 | 1463.44 |
1384300800000 | 1443.05 |
1384387200000 | 1444.83 |
1384473600000 | 1440.72 |
1384732800000 | 1457.7 |
1384819200000 | 1449.28 |
1384905600000 | 1446.05 |
1384992000000 | 1453.31 |
1385078400000 | 1454.53 |
1385337600000 | 1459.94 |
1385424000000 | 1464.26 |
1385510400000 | 1471.82 |
1385596800000 | 1480.7 |
1385683200000 | 1488.03 |
1385942400000 | 1488.22 |
1386028800000 | 1462.22 |
1386115200000 | 1458.8 |
1386201600000 | 1440.67 |
1386288000000 | 1444.44 |
1386547200000 | 1459.82 |
1386633600000 | 1468.26 |
1386720000000 | 1452.5 |
1386806400000 | 1442.16 |
1386892800000 | 1443.09 |
1387152000000 | 1460.82 |
1387238400000 | 1455.21 |
1387324800000 | 1459.83 |
1387411200000 | 1479.51 |
1387497600000 | 1485.27 |
1387756800000 | 1495.88 |
1387843200000 | 1495.88 |
1388102400000 | 1517.81 |
1388361600000 | 1517.19 |
1388448000000 | 1517.19 |
1388620800000 | 1524.51 |
1388707200000 | 1545.66 |
1388966400000 | 1560.7 |
1389052800000 | 1572.13 |
1389139200000 | 1566.79 |
1389225600000 | 1563.57 |
1389312000000 | 1570.54 |
1389571200000 | 1575.21 |
1389657600000 | 1580.18 |
1389744000000 | 1604.31 |
1389830400000 | 1601.33 |
1389916800000 | 1616.48 |
1390176000000 | 1619.39 |
1390262400000 | 1611.86 |
1390348800000 | 1603.21 |
1390435200000 | 1585.65 |
1390521600000 | 1546.66 |
1390780800000 | 1524.18 |
1390867200000 | 1537.99 |
1390953600000 | 1532 |
1391040000000 | 1538.61 |
1391126400000 | 1548.66 |
1391385600000 | 1523.65 |
1391472000000 | 1525.78 |
1391558400000 | 1542.16 |
1391644800000 | 1569.84 |
1391731200000 | 1585.05 |
1391990400000 | 1589.81 |
1392076800000 | 1610.75 |
1392163200000 | 1624.4 |
1392249600000 | 1628.94 |
1392336000000 | 1637.1 |
1392595200000 | 1655.11 |
1392681600000 | 1662.84 |
1392768000000 | 1668.06 |
1392854400000 | 1665.61 |
1392940800000 | 1668.29 |
1393200000000 | 1675.48 |
1393286400000 | 1680.24 |
1393372800000 | 1692.69 |
1393459200000 | 1692.7 |
1393545600000 | 1696.86 |
1393804800000 | 1645.33 |
1393891200000 | 1698.85 |
1393977600000 | 1729.13 |
1394064000000 | 1742.87 |
1394150400000 | 1746.95 |
1394409600000 | 1758.07 |
1394496000000 | 1764.79 |
1394582400000 | 1755.03 |
1394668800000 | 1751.08 |
1394755200000 | 1729.33 |
1395014400000 | 1753.93 |
1395100800000 | 1771.88 |
1395187200000 | 1774.96 |
1395273600000 | 1773.87 |
1395360000000 | 1769.54 |
1395619200000 | 1757.01 |
1395705600000 | 1765.04 |
1395792000000 | 1777.4 |
1395878400000 | 1790.57 |
1395964800000 | 1813.09 |
1396224000000 | 1832.25 |
1396310400000 | 1858.72 |
1396396800000 | 1842.46 |
1396483200000 | 1854.16 |
1396569600000 | 1871.97 |
1396828800000 | 1867.16 |
1396915200000 | 1836.73 |
1397001600000 | 1848.43 |
1397088000000 | 1839.51 |
1397174400000 | 1814.31 |
1397433600000 | 1792.5 |
1397520000000 | 1759.47 |
1397606400000 | 1797.46 |
1397692800000 | 1809.24 |
1398124800000 | 1837.11 |
1398211200000 | 1833.51 |
1398297600000 | 1837.48 |
1398384000000 | 1815.89 |
1398643200000 | 1815.98 |
1398729600000 | 1828.34 |
1398816000000 | 1829.08 |
1398902400000 | 1829.08 |
1398988800000 | 1838.4 |
1399248000000 | 1828.7 |
1399334400000 | 1826.43 |
1399420800000 | 1788.11 |
1399507200000 | 1813.04 |
1399593600000 | 1792.4 |
1399852800000 | 1798.37 |
1399939200000 | 1768.45 |
1400025600000 | 1752.91 |
1400112000000 | 1705.41 |
1400198400000 | 1698.92 |
1400457600000 | 1696.65 |
1400544000000 | 1694.31 |
1400630400000 | 1692.82 |
1400716800000 | 1679.51 |
1400803200000 | 1704.54 |
1401062400000 | 1746.06 |
1401148800000 | 1757.41 |
1401235200000 | 1771.26 |
1401321600000 | 1773.39 |
1401408000000 | 1785.96 |
1401667200000 | 1814.39 |
1401753600000 | 1800.79 |
1401840000000 | 1807.27 |
1401926400000 | 1808.76 |
1402012800000 | 1838.61 |
1402272000000 | 1842.72 |
1402358400000 | 1833.86 |
1402444800000 | 1817.35 |
1402531200000 | 1809.35 |
1402617600000 | 1797.67 |
1402876800000 | 1776.33 |
1402963200000 | 1775.1 |
1403049600000 | 1771.65 |
1403136000000 | 1787.9 |
1403222400000 | 1776.35 |
1403481600000 | 1759.92 |
1403568000000 | 1750.87 |
1403654400000 | 1745.9 |
1403740800000 | 1752.99 |
1403827200000 | 1741.43 |
1404086400000 | 1731.7 |
1404172800000 | 1754.74 |
1404259200000 | 1766.45 |
1404345600000 | 1781.31 |
1404432000000 | 1769.3 |
1404691200000 | 1756.02 |
1404777600000 | 1722.84 |
1404864000000 | 1723.77 |
1404950400000 | 1692.56 |
1405036800000 | 1691.54 |
1405296000000 | 1690.68 |
1405382400000 | 1672.84 |
1405468800000 | 1697.93 |
1405555200000 | 1683.32 |
1405641600000 | 1679.2 |
1405900800000 | 1662.83 |
1405987200000 | 1671.62 |
1406073600000 | 1670.17 |
1406160000000 | 1694.71 |
1406246400000 | 1695.2 |
1406505600000 | 1684.25 |
1406592000000 | 1680.77 |
1406678400000 | 1683.65 |
1406764800000 | 1655.3 |
1406851200000 | 1630.76 |
1407110400000 | 1627.53 |
1407196800000 | 1605.92 |
1407283200000 | 1568.16 |
1407369600000 | 1538.09 |
1407456000000 | 1535.33 |
1407715200000 | 1564.96 |
1407801600000 | 1565.25 |
1407888000000 | 1562.21 |
1407974400000 | 1564.05 |
1408060800000 | 1564.05 |
1408320000000 | 1573.49 |
1408406400000 | 1590.76 |
1408492800000 | 1593.82 |
1408579200000 | 1619.6 |
1408665600000 | 1613.24 |
1408924800000 | 1633.52 |
1409011200000 | 1651.81 |
1409097600000 | 1671.54 |
1409184000000 | 1657.4 |
1409270400000 | 1652.04 |
1409529600000 | 1645.11 |
1409616000000 | 1647.12 |
1409702400000 | 1648.23 |
1409788800000 | 1671.4 |
1409875200000 | 1680.06 |
1410134400000 | 1677.25 |
1410220800000 | 1666.51 |
1410307200000 | 1658.29 |
1410393600000 | 1656.91 |
1410480000000 | 1657.16 |
1410739200000 | 1638.14 |
1410825600000 | 1621.34 |
1410912000000 | 1639.88 |
1410998400000 | 1637.7 |
1411084800000 | 1624.66 |
1411344000000 | 1605.12 |
1411430400000 | 1594.71 |
1411516800000 | 1590.51 |
1411603200000 | 1568.18 |
1411689600000 | 1571.07 |
1411948800000 | 1561.02 |
1412035200000 | 1571.71 |
1412121600000 | 1572.63 |
1412208000000 | 1529.8 |
1412294400000 | 1549.15 |
1412553600000 | 1547.86 |
1412640000000 | 1519.34 |
1412726400000 | 1502.14 |
1412812800000 | 1470.64 |
1412899200000 | 1457.04 |
1413158400000 | 1444.61 |
1413244800000 | 1453.85 |
1413331200000 | 1410.63 |
1413417600000 | 1395.09 |
1413504000000 | 1442.44 |
1413763200000 | 1436.27 |
1413849600000 | 1468.13 |
1413936000000 | 1478.01 |
1414022400000 | 1492.1 |
1414108800000 | 1502.27 |
1414368000000 | 1475.35 |
1414454400000 | 1478.95 |
1414540800000 | 1467.69 |
1414627200000 | 1453.36 |
1414713600000 | 1487.16 |
1414972800000 | 1485.31 |
1415059200000 | 1467.34 |
1415145600000 | 1482.55 |
1415232000000 | 1479.51 |
1415318400000 | 1462.08 |
1415577600000 | 1462.1 |
1415664000000 | 1458.6 |
1415750400000 | 1438.69 |
1415836800000 | 1447.18 |
1415923200000 | 1469.08 |
1416182400000 | 1475.16 |
1416268800000 | 1492.6 |
1416355200000 | 1504.42 |
1416441600000 | 1495.97 |
1416528000000 | 1521.41 |
1416787200000 | 1521.86 |
1416873600000 | 1531.65 |
1416960000000 | 1525.34 |
1417046400000 | 1543.79 |
1417132800000 | 1548.01 |
1417392000000 | 1536.56 |
1417478400000 | 1540.73 |
1417564800000 | 1556.61 |
1417651200000 | 1545.78 |
1417737600000 | 1572.51 |
1417996800000 | 1574.32 |
1418083200000 | 1546.75 |
1418169600000 | 1536.89 |
1418256000000 | 1531.93 |
1418342400000 | 1502.62 |
1418601600000 | 1463.82 |
1418688000000 | 1480.1 |
1418774400000 | 1483.51 |
1418860800000 | 1516.12 |
1418947200000 | 1507.82 |
1419206400000 | 1514.53 |
1419292800000 | 1527.18 |
1419379200000 | 1527.18 |
1419811200000 | 1530.2 |
1419897600000 | 1523.83 |
1419984000000 | 1523.83 |
1420156800000 | 1538.13 |
1420416000000 | 1517.03 |
1420502400000 | 1500.1 |
1420588800000 | 1494.42 |
1420675200000 | 1515.85 |
1420761600000 | 1500.01 |
1421020800000 | 1506.09 |
1421107200000 | 1526.1 |
1421193600000 | 1521.27 |
1421280000000 | 1534.4 |
1421366400000 | 1548.17 |
1421625600000 | 1572.07 |
1421712000000 | 1584.71 |
1421798400000 | 1588.45 |
1421884800000 | 1615.22 |
1421971200000 | 1640.09 |
1422230400000 | 1666.58 |
1422316800000 | 1667.19 |
1422403200000 | 1665.74 |
1422489600000 | 1663.23 |
1422576000000 | 1673.18 |
1422835200000 | 1679.82 |
1422921600000 | 1702.21 |
1423008000000 | 1706.43 |
1423094400000 | 1715.66 |
1423180800000 | 1713.46 |
1423440000000 | 1691.17 |
1423526400000 | 1717.97 |
1423612800000 | 1703.55 |
1423699200000 | 1731.67 |
1423785600000 | 1729.44 |
1424044800000 | 1737.5 |
1424131200000 | 1747.99 |
1424217600000 | 1762.91 |
1424304000000 | 1766.62 |
1424390400000 | 1768.89 |
1424649600000 | 1779.6 |
1424736000000 | 1782.76 |
1424822400000 | 1783.7 |
1424908800000 | 1816.12 |
1424995200000 | 1825.52 |
1425254400000 | 1830.47 |
1425340800000 | 1816.22 |
1425427200000 | 1825.24 |
1425513600000 | 1861.33 |
1425600000000 | 1887.28 |
1425859200000 | 1890.11 |
1425945600000 | 1884.78 |
1426032000000 | 1911.43 |
1426118400000 | 1915.31 |
1426204800000 | 1924.22 |
1426464000000 | 1940.05 |
1426550400000 | 1921.96 |
1426636800000 | 1909.67 |
1426723200000 | 1921.97 |
1426809600000 | 1939.64 |
1427068800000 | 1953.35 |
1427155200000 | 1974.06 |
1427241600000 | 1972.93 |
1427328000000 | 1961.57 |
1427414400000 | 1952.4 |
1427673600000 | 1993.57 |
1427760000000 | 1999.76 |
1427846400000 | 2014.61 |
1427932800000 | 2020.06 |
1428364800000 | 2034.81 |
1428451200000 | 2041.23 |
1428537600000 | 2054.76 |
1428624000000 | 2073.36 |
1428883200000 | 2102.01 |
1428969600000 | 2079.8 |
1429056000000 | 2091.59 |
1429142400000 | 2065.46 |
1429228800000 | 2016.43 |
1429488000000 | 2037.03 |
1429574400000 | 2035.81 |
1429660800000 | 2032.96 |
1429747200000 | 2018.19 |
1429833600000 | 2028.43 |
1430092800000 | 2058.43 |
1430179200000 | 2049.66 |
1430265600000 | 2012.44 |
1430352000000 | 2013.66 |
1430438400000 | 2013.66 |
1430697600000 | 2022.26 |
1430784000000 | 1980.32 |
1430870400000 | 1972.99 |
1430956800000 | 1976.64 |
1431043200000 | 2010.03 |
1431302400000 | 2027.69 |
1431388800000 | 2014.36 |
1431475200000 | 2007.3 |
1431561600000 | 2019.08 |
1431648000000 | 2021.55 |
1431907200000 | 2029.38 |
1431993600000 | 2051.54 |
1432080000000 | 2056.19 |
1432166400000 | 2057.31 |
1432252800000 | 2052.24 |
1432512000000 | 2025.23 |
1432598400000 | 2020.81 |
1432684800000 | 2043.09 |
1432771200000 | 2045.95 |
1432857600000 | 2030.77 |
1433116800000 | 2037.85 |
1433203200000 | 2045.72 |
1433289600000 | 2049.77 |
1433376000000 | 2038.29 |
1433462400000 | 1996.21 |
1433721600000 | 1977.7 |
1433808000000 | 1960.28 |
1433894400000 | 1993.99 |
1433980800000 | 2001.58 |
1434067200000 | 1985 |
1434326400000 | 1942.15 |
1434412800000 | 1944.83 |
1434499200000 | 1934.82 |
1434585600000 | 1945.84 |
1434672000000 | 1959.4 |
1434931200000 | 2011.9 |
1435017600000 | 2030.76 |
1435104000000 | 2021.05 |
1435190400000 | 2017.32 |
1435276800000 | 2035.69 |
1435536000000 | 1964.34 |
1435622400000 | 1973.24 |
1435708800000 | 2003.72 |
1435795200000 | 1979.65 |
1435881600000 | 1972.38 |
1436140800000 | 1924.4 |
1436227200000 | 1885.06 |
1436313600000 | 1899.67 |
1436400000000 | 1946.52 |
1436486400000 | 1990.45 |
1436745600000 | 2019.38 |
1436832000000 | 2009.45 |
1436918400000 | 2023.74 |
1437004800000 | 2068.64 |
1437091200000 | 2072.61 |
1437350400000 | 2098.74 |
1437436800000 | 2089.28 |
1437523200000 | 2101.27 |
1437609600000 | 2107.68 |
1437696000000 | 2101.67 |
1437955200000 | 2055.33 |
1438041600000 | 2072.45 |
1438128000000 | 2110.86 |
1438214400000 | 2112.37 |
1438300800000 | 2112.96 |
1438560000000 | 2138.45 |
1438646400000 | 2127.79 |
1438732800000 | 2148.32 |
1438819200000 | 2135.67 |
1438905600000 | 2116.62 |
1439164800000 | 2130.03 |
1439251200000 | 2120.99 |
1439337600000 | 2068.91 |
1439424000000 | 2097.71 |
1439510400000 | 2101.65 |
1439769600000 | 2115.6 |
1439856000000 | 2117.83 |
1439942400000 | 2093.96 |
1440028800000 | 2042.55 |
1440115200000 | 1991.97 |
1440374400000 | 1913.63 |
1440460800000 | 1989.76 |
1440547200000 | 1976.71 |
1440633600000 | 2016.74 |
1440720000000 | 1997.78 |
1440979200000 | 1996.74 |
1441065600000 | 1957.51 |
1441152000000 | 1958.66 |
1441238400000 | 1998.41 |
1441324800000 | 1964.42 |
1441584000000 | 1969.69 |
1441670400000 | 2004.3 |
1441756800000 | 2017.81 |
1441843200000 | 2011.38 |
1441929600000 | 1997.86 |
1442188800000 | 1981.51 |
1442275200000 | 1991.27 |
1442361600000 | 2001.9 |
1442448000000 | 2016.35 |
1442534400000 | 1997.77 |
1442793600000 | 2008.7 |
1442880000000 | 1962.28 |
1442966400000 | 1973.6 |
1443052800000 | 1942.34 |
1443139200000 | 1982.02 |
1443398400000 | 1943.98 |
1443484800000 | 1917.4 |
1443571200000 | 1941.25 |
1443657600000 | 1930.43 |
1443744000000 | 1933.39 |
1444003200000 | 1969.04 |
1444089600000 | 1994.74 |
1444176000000 | 1978.45 |
1444262400000 | 1984.29 |
1444348800000 | 1972.32 |
1444608000000 | 1967.44 |
1444694400000 | 1965.53 |
1444780800000 | 1963.2 |
1444867200000 | 1985.1 |
1444953600000 | 1977.15 |
1445212800000 | 2004.44 |
1445299200000 | 1996.44 |
1445385600000 | 1987.07 |
1445472000000 | 2007.55 |
1445558400000 | 2032.01 |
1445817600000 | 2040.85 |
1445904000000 | 2019.98 |
1445990400000 | 2029.47 |
1446076800000 | 2035.97 |
1446163200000 | 2043.79 |
1446422400000 | 2057.01 |
1446508800000 | 2053.86 |
1446595200000 | 2056.57 |
1446681600000 | 2052.76 |
1446768000000 | 2074.65 |
1447027200000 | 2069.42 |
1447113600000 | 2079.91 |
1447200000000 | 2081.5 |
1447286400000 | 2062.66 |
1447372800000 | 2059.77 |
1447632000000 | 2048.49 |
1447718400000 | 2078.06 |
1447804800000 | 2077.17 |
1447891200000 | 2086.77 |
1447977600000 | 2088.56 |
1448236800000 | 2097.23 |
1448323200000 | 2069.19 |
1448409600000 | 2087.48 |
1448496000000 | 2095.71 |
1448582400000 | 2108.52 |
1448841600000 | 2114.55 |
1448928000000 | 2124.7 |
1449014400000 | 2122.55 |
1449100800000 | 2091.58 |
1449187200000 | 2097.64 |
1449446400000 | 2108.16 |
1449532800000 | 2082.65 |
1449619200000 | 2073.49 |
1449705600000 | 2056.41 |
1449792000000 | 2035.52 |
1450051200000 | 2002.01 |
1450137600000 | 2039.19 |
1450224000000 | 2041.32 |
1450310400000 | 2067.84 |
1450396800000 | 2056 |
1450656000000 | 2033.04 |
1450742400000 | 2028.56 |
1450828800000 | 2056.5 |
1450915200000 | 2056.5 |
1451260800000 | 2060.63 |
1451347200000 | 2084.77 |
1451433600000 | 2085.31 |
1451520000000 | 2085.31 |
1451865600000 | 2037.95 |
1451952000000 | 2040.59 |
1452038400000 | 2014.45 |
1452124800000 | 1980.12 |
1452211200000 | 1955.62 |
1452470400000 | 1926.77 |
1452556800000 | 1955.4 |
1452643200000 | 1965.67 |
1452729600000 | 1927.68 |
1452816000000 | 1890.23 |
1453075200000 | 1845.42 |
1453161600000 | 1854.46 |
1453248000000 | 1774.22 |
1453334400000 | 1822.75 |
1453420800000 | 1870.86 |
1453680000000 | 1873.26 |
1453766400000 | 1888.81 |
1453852800000 | 1884.8 |
1453939200000 | 1846.85 |
1454025600000 | 1885.2 |
1454284800000 | 1894.32 |
1454371200000 | 1846.67 |
1454457600000 | 1811.36 |
1454544000000 | 1806.01 |
1454630400000 | 1770.06 |
1454889600000 | 1679.29 |
1454976000000 | 1646.43 |
1455062400000 | 1698.99 |
1455148800000 | 1647.47 |
1455235200000 | 1673.89 |
1455494400000 | 1725.19 |
1455580800000 | 1718.67 |
1455667200000 | 1771.61 |
1455753600000 | 1765.56 |
1455840000000 | 1752.38 |
1456099200000 | 1794.68 |
1456185600000 | 1774.78 |
1456272000000 | 1746.37 |
1456358400000 | 1772.89 |
1456444800000 | 1789.42 |
1456704000000 | 1803.66 |
1456790400000 | 1837.66 |
1456876800000 | 1842.75 |
1456963200000 | 1851.53 |
1457049600000 | 1859.2 |
1457308800000 | 1842.37 |
1457395200000 | 1833.22 |
1457481600000 | 1824.55 |
1457568000000 | 1815.13 |
1457654400000 | 1857.74 |
1457913600000 | 1882.12 |
1458000000000 | 1859.55 |
1458086400000 | 1862.31 |
1458172800000 | 1849.37 |
1458259200000 | 1863.05 |
1458518400000 | 1869.25 |
1458604800000 | 1861.83 |
1458691200000 | 1852.43 |
1458777600000 | 1831.56 |
1459209600000 | 1830.49 |
1459296000000 | 1854.55 |
1459382400000 | 1844 |
1459468800000 | 1837.49 |
1459728000000 | 1829.14 |
1459814400000 | 1791.74 |
1459900800000 | 1796.14 |
1459987200000 | 1781.26 |
1460073600000 | 1815.25 |
1460332800000 | 1838.66 |
1460419200000 | 1827.52 |
1460505600000 | 1861.43 |
1460592000000 | 1872.84 |
1460678400000 | 1869.97 |
1460937600000 | 1880.35 |
1461024000000 | 1881.1 |
1461110400000 | 1886.26 |
1461196800000 | 1888.09 |
1461283200000 | 1877.6 |
1461542400000 | 1865.78 |
1461628800000 | 1869.65 |
1461715200000 | 1880.74 |
1461801600000 | 1890.27 |
1461888000000 | 1876.84 |
1462147200000 | 1873.93 |
1462233600000 | 1845.52 |
1462320000000 | 1847.18 |
1462406400000 | 1845.44 |
1462492800000 | 1833.03 |
1462752000000 | 1829.7 |
1462838400000 | 1838.11 |
1462924800000 | 1823.29 |
1463011200000 | 1815.09 |
1463097600000 | 1837.3 |
1463356800000 | 1843.51 |
1463443200000 | 1840.36 |
1463529600000 | 1844.7 |
1463616000000 | 1840.42 |
1463702400000 | 1846.37 |
1463961600000 | 1857.48 |
1464048000000 | 1867.12 |
1464134400000 | 1891.57 |
1464220800000 | 1892.37 |
1464307200000 | 1901.66 |
1464566400000 | 1912.87 |
1464652800000 | 1899.48 |
1464739200000 | 1894.55 |
1464825600000 | 1894.16 |
1464912000000 | 1879.78 |
1465171200000 | 1868.02 |
1465257600000 | 1886.38 |
1465344000000 | 1881.99 |
1465430400000 | 1876.71 |
1465516800000 | 1837.29 |
1465776000000 | 1784.37 |
1465862400000 | 1756.41 |
1465948800000 | 1754.6 |
1466035200000 | 1725.46 |
1466121600000 | 1782.61 |
1466380800000 | 1818.75 |
1466467200000 | 1819.82 |
1466553600000 | 1818.46 |
1466640000000 | 1846.69 |
1466726400000 | 1707.42 |
1466985600000 | 1622.76 |
1467072000000 | 1662.71 |
1467158400000 | 1687.36 |
1467244800000 | 1709.73 |
1467331200000 | 1734.02 |
1467590400000 | 1713.19 |
1467676800000 | 1679.03 |
1467763200000 | 1634.68 |
1467849600000 | 1643.85 |
1467936000000 | 1678.73 |
1468195200000 | 1701.98 |
1468281600000 | 1726.12 |
1468368000000 | 1726.43 |
1468454400000 | 1747.19 |
1468540800000 | 1734.63 |
1468800000000 | 1747.31 |
1468886400000 | 1747.75 |
1468972800000 | 1761.22 |
1469059200000 | 1765.47 |
1469145600000 | 1770.13 |
1469404800000 | 1770.8 |
1469491200000 | 1774.15 |
1469577600000 | 1815.49 |
1469664000000 | 1799.64 |
1469750400000 | 1817.98 |
1470009600000 | 1800.9 |
1470096000000 | 1764.93 |
1470182400000 | 1762.72 |
1470268800000 | 1768.38 |
1470355200000 | 1796.99 |
1470614400000 | 1803.17 |
1470700800000 | 1809.55 |
1470787200000 | 1808.61 |
1470873600000 | 1825.57 |
1470960000000 | 1831.31 |
1471219200000 | 1831.31 |
1471305600000 | 1820.16 |
1471392000000 | 1802.25 |
1471478400000 | 1811.34 |
1471564800000 | 1796 |
1471824000000 | 1799.77 |
1471910400000 | 1814.22 |
1471996800000 | 1826.98 |
1472083200000 | 1813.98 |
1472169600000 | 1819.4 |
1472428800000 | 1809.46 |
1472515200000 | 1823.24 |
1472601600000 | 1829.62 |
1472688000000 | 1831.85 |
1472774400000 | 1848.33 |
1473033600000 | 1846.92 |
1473120000000 | 1847.39 |
1473206400000 | 1859.6 |
1473292800000 | 1858.73 |
1473379200000 | 1845.13 |
1473638400000 | 1817.98 |
1473724800000 | 1802.21 |
1473811200000 | 1801.33 |
1473897600000 | 1802.28 |
1473984000000 | 1788.38 |
1474243200000 | 1795.57 |
1474329600000 | 1781.3 |
1474416000000 | 1789.35 |
1474502400000 | 1812.72 |
1474588800000 | 1801.53 |
1474848000000 | 1789.31 |
1474934400000 | 1777.12 |
1475020800000 | 1787.97 |
1475107200000 | 1785.03 |
1475193600000 | 1786.63 |
1475452800000 | 1789.68 |
1475539200000 | 1798.32 |
1475625600000 | 1797.5 |
1475712000000 | 1788.58 |
1475798400000 | 1771.82 |
1476057600000 | 1775.56 |
1476144000000 | 1768.94 |
1476230400000 | 1768.68 |
1476316800000 | 1759.32 |
1476403200000 | 1783.43 |
1476662400000 | 1790.86 |
1476748800000 | 1802.66 |
1476835200000 | 1816.41 |
1476921600000 | 1835.64 |
1477008000000 | 1841 |
1477267200000 | 1858.94 |
1477353600000 | 1846.06 |
1477440000000 | 1845.31 |
1477526400000 | 1846.58 |
1477612800000 | 1834.62 |
1477872000000 | 1827.22 |
1477958400000 | 1813.89 |
1478044800000 | 1783.7 |
1478131200000 | 1776.97 |
1478217600000 | 1761.39 |
1478476800000 | 1791.16 |
1478563200000 | 1797.54 |
1478649600000 | 1785.84 |
1478736000000 | 1773.37 |
1478822400000 | 1771.4 |
1479081600000 | 1765.37 |
1479168000000 | 1746.49 |
1479254400000 | 1745.97 |
1479340800000 | 1746.36 |
1479427200000 | 1736.57 |
1479686400000 | 1727.99 |
1479772800000 | 1738.95 |
1479859200000 | 1741.68 |
1479945600000 | 1745.68 |
1480032000000 | 1743.38 |
1480291200000 | 1722.2 |
1480377600000 | 1737.74 |
1480464000000 | 1757.81 |
1480550400000 | 1754.93 |
1480636800000 | 1740.1 |
1480896000000 | 1743.33 |
1480982400000 | 1786.04 |
1481068800000 | 1817.43 |
1481155200000 | 1831.55 |
1481241600000 | 1826.39 |
1481500800000 | 1822.64 |
1481587200000 | 1837.63 |
1481673600000 | 1836.09 |
1481760000000 | 1857.14 |
1481846400000 | 1868.52 |
1482105600000 | 1865.43 |
1482192000000 | 1875.15 |
1482278400000 | 1880.29 |
1482364800000 | 1880.69 |
1482451200000 | 1884.41 |
1482796800000 | 1894.44 |
1482883200000 | 1892.63 |
1482969600000 | 1889.45 |
1483056000000 | 1899.92 |
1483315200000 | 1926.04 |
1483401600000 | 1933.57 |
1483488000000 | 1935.32 |
1483574400000 | 1937 |
1483660800000 | 1944.6 |
1483920000000 | 1925.76 |
1484006400000 | 1929.49 |
1484092800000 | 1943.84 |
1484179200000 | 1938.32 |
1484265600000 | 1959.78 |
1484524800000 | 1957.68 |
1484611200000 | 1953.84 |
1484697600000 | 1959.07 |
1484784000000 | 1966.32 |
1484870400000 | 1967.12 |
1485129600000 | 1966.2 |
1485216000000 | 1980.43 |
1485302400000 | 1967.35 |
1485388800000 | 1954.29 |
1485475200000 | 1957.57 |
1485734400000 | 1928.11 |
1485820800000 | 1921.36 |
1485907200000 | 1939.44 |
1485993600000 | 1936.32 |
1486080000000 | 1955.53 |
1486339200000 | 1928.73 |
1486425600000 | 1926.71 |
1486512000000 | 1937.96 |
1486598400000 | 1946.53 |
1486684800000 | 1939.56 |
1486944000000 | 1948.92 |
1487030400000 | 1956.36 |
1487116800000 | 1970.44 |
1487203200000 | 1964.81 |
1487289600000 | 1955.64 |
1487548800000 | 1961.94 |
1487635200000 | 1945.44 |
1487721600000 | 1949.66 |
1487808000000 | 1943.58 |
1487894400000 | 1930.12 |
1488153600000 | 1947.47 |
1488240000000 | 1972.18 |
1488326400000 | 1993.79 |
1488412800000 | 1994.76 |
1488499200000 | 1995.85 |
1488758400000 | 1995.65 |
1488844800000 | 2003.65 |
1488931200000 | 2007.36 |
1489017600000 | 2023.13 |
1489104000000 | 2038.05 |
1489363200000 | 2049.2 |
1489449600000 | 2042.37 |
1489536000000 | 2047.8 |
1489622400000 | 2072.28 |
1489708800000 | 2090.2 |
1489968000000 | 2108.04 |
1490054400000 | 2116.37 |
1490140800000 | 2123.2 |
1490227200000 | 2156.29 |
1490313600000 | 2159.44 |
1490572800000 | 2155.77 |
1490659200000 | 2160.97 |
1490745600000 | 2144.09 |
1490832000000 | 2148.05 |
1490918400000 | 2164.49 |
1491177600000 | 2166.07 |
1491264000000 | 2162.05 |
1491350400000 | 2164.06 |
1491436800000 | 2166.06 |
1491523200000 | 2169.42 |
1491782400000 | 2165.68 |
1491868800000 | 2166.64 |
1491955200000 | 2162.88 |
1492041600000 | 2151.86 |
1492473600000 | 2137.58 |
1492560000000 | 2152.96 |
1492646400000 | 2160.43 |
1492732800000 | 2152.19 |
1492992000000 | 2205.49 |
1493078400000 | 2218.12 |
1493164800000 | 2229.96 |
1493251200000 | 2225.43 |
1493337600000 | 2229.48 |
1493596800000 | 2229.48 |
1493683200000 | 2249.06 |
1493769600000 | 2242.52 |
1493856000000 | 2267.2 |
1493942400000 | 2278.91 |
1494201600000 | 2264.81 |
1494288000000 | 2286.85 |
1494374400000 | 2277.74 |
1494460800000 | 2269.23 |
1494547200000 | 2279.17 |
1494806400000 | 2285.17 |
1494892800000 | 2294.04 |
1494979200000 | 2246.99 |
1495065600000 | 2245.78 |
1495152000000 | 2267.14 |
1495411200000 | 2283.87 |
1495497600000 | 2284.38 |
1495584000000 | 2294.17 |
1495670400000 | 2303.39 |
1495756800000 | 2291.75 |
1496016000000 | 2265.45 |
1496102400000 | 2261.68 |
1496188800000 | 2272.49 |
1496275200000 | 2289.77 |
1496361600000 | 2295.9 |
1496620800000 | 2281.14 |
1496707200000 | 2285.46 |
1496793600000 | 2283.41 |
1496880000000 | 2294.87 |
1496966400000 | 2299.74 |
1497225600000 | 2276 |
1497312000000 | 2300.49 |
1497398400000 | 2303.54 |
1497484800000 | 2280.42 |
1497571200000 | 2288.04 |
1497830400000 | 2302.2 |
1497916800000 | 2293.55 |
1498003200000 | 2293.56 |
1498089600000 | 2291.17 |
1498176000000 | 2282.72 |
1498435200000 | 2286.31 |
1498521600000 | 2275.05 |
1498608000000 | 2275.72 |
1498694400000 | 2240.93 |
1498780800000 | 2235.23 |
1499040000000 | 2239.55 |
1499126400000 | 2245.76 |
1499212800000 | 2243.13 |
1499299200000 | 2233.68 |
1499385600000 | 2252.72 |
1499644800000 | 2263.04 |
1499731200000 | 2255.11 |
1499817600000 | 2287 |
1499904000000 | 2298.84 |
1499990400000 | 2296.84 |
1500249600000 | 2305.43 |
1500336000000 | 2303.56 |
1500422400000 | 2315.53 |
1500508800000 | 2318.27 |
1500595200000 | 2306.42 |
1500854400000 | 2315.89 |
1500940800000 | 2329.87 |
1501027200000 | 2337.68 |
1501113600000 | 2337.54 |
1501200000000 | 2314.25 |
1501459200000 | 2345.99 |
1501545600000 | 2351.64 |
1501632000000 | 2349.72 |
1501718400000 | 2354.08 |
1501804800000 | 2367.24 |
1502064000000 | 2365.42 |
1502150400000 | 2377.23 |
1502236800000 | 2361.04 |
1502323200000 | 2351.73 |
1502409600000 | 2334.11 |
1502668800000 | 2354.99 |
1502755200000 | 2354.99 |
1502841600000 | 2378.05 |
1502928000000 | 2374.66 |
1503014400000 | 2364.21 |
1503273600000 | 2361.59 |
1503360000000 | 2358.75 |
1503446400000 | 2348.74 |
1503532800000 | 2348.84 |
1503619200000 | 2345.55 |
1503878400000 | 2327.01 |
1503964800000 | 2314.58 |
1504051200000 | 2337.77 |
1504137600000 | 2362.09 |
1504224000000 | 2372.68 |
1504483200000 | 2358.51 |
1504569600000 | 2356.3 |
1504656000000 | 2358.51 |
1504742400000 | 2365.97 |
1504828800000 | 2378.06 |
1505088000000 | 2404.07 |
1505174400000 | 2410.11 |
1505260800000 | 2401.64 |
1505347200000 | 2398.39 |
1505433600000 | 2383.54 |
1505692800000 | 2397.71 |
1505779200000 | 2406.03 |
1505865600000 | 2397.68 |
1505952000000 | 2399.84 |
1506038400000 | 2405.4 |
1506297600000 | 2406.06 |
1506384000000 | 2404.6 |
1506470400000 | 2422.32 |
1506556800000 | 2430.59 |
1506643200000 | 2432.65 |
1506902400000 | 2448.31 |
1506988800000 | 2430.27 |
1507075200000 | 2420.54 |
1507161600000 | 2418.79 |
1507248000000 | 2418.36 |
1507507200000 | 2426.46 |
1507593600000 | 2426.38 |
1507680000000 | 2439.43 |
1507766400000 | 2441.78 |
1507852800000 | 2445.66 |
1508112000000 | 2440.48 |
1508198400000 | 2432.61 |
1508284800000 | 2436.91 |
1508371200000 | 2412.13 |
1508457600000 | 2425.46 |
1508716800000 | 2430.22 |
1508803200000 | 2429.65 |
1508889600000 | 2424.64 |
1508976000000 | 2447.64 |
1509062400000 | 2446.1 |
1509321600000 | 2454.64 |
1509408000000 | 2467.3 |
1509494400000 | 2475.25 |
1509580800000 | 2469.64 |
1509667200000 | 2476.04 |
1509926400000 | 2481.21 |
1510012800000 | 2454.56 |
1510099200000 | 2433.3 |
1510185600000 | 2395.15 |
1510272000000 | 2373.11 |
1510531200000 | 2346.96 |
1510617600000 | 2338.69 |
1510704000000 | 2324.52 |
1510790400000 | 2343.13 |
1510876800000 | 2337.98 |
1511136000000 | 2355.3 |
1511222400000 | 2381.47 |
1511308800000 | 2381.3 |
1511395200000 | 2392.84 |
1511481600000 | 2401.07 |
1511740800000 | 2389.3 |
1511827200000 | 2394.67 |
1511913600000 | 2406.98 |
1512000000000 | 2422.97 |
1512086400000 | 2394.46 |
1512345600000 | 2414.95 |
1512432000000 | 2415.53 |
1512518400000 | 2417.14 |
1512604800000 | 2426.6 |
1512691200000 | 2446.56 |
1512950400000 | 2453.07 |
1513036800000 | 2441.5 |
1513123200000 | 2412.01 |
1513209600000 | 2393.53 |
1513296000000 | 2382.92 |
1513555200000 | 2405.71 |
1513641600000 | 2394.07 |
1513728000000 | 2396.56 |
1513814400000 | 2403.51 |
1513900800000 | 2398.21 |
1514332800000 | 2419.65 |
1514419200000 | 2418.07 |
1514505600000 | 2402.27 |
1514851200000 | 2393.13 |
1514937600000 | 2413.54 |
1515024000000 | 2443.16 |
1515110400000 | 2454.09 |
1515369600000 | 2467.54 |
1515456000000 | 2483.46 |
1515542400000 | 2470.12 |
1515628800000 | 2481.41 |
1515715200000 | 2495.24 |
1515974400000 | 2491.14 |
1516060800000 | 2496.83 |
1516147200000 | 2493.24 |
1516233600000 | 2491.62 |
1516320000000 | 2511.05 |
1516579200000 | 2532.31 |
1516665600000 | 2529.33 |
1516752000000 | 2514.48 |
1516838400000 | 2513.04 |
1516924800000 | 2530.87 |
1517184000000 | 2512.77 |
1517270400000 | 2467.65 |
1517356800000 | 2474.95 |
1517443200000 | 2472.44 |
1517529600000 | 2433.09 |
1517788800000 | 2396.81 |
1517875200000 | 2361.08 |
1517961600000 | 2419.33 |
1518048000000 | 2360.23 |
1518134400000 | 2344.97 |
1518393600000 | 2352.23 |
1518480000000 | 2338.15 |
1518566400000 | 2367 |
1518652800000 | 2373.68 |
1518739200000 | 2399.58 |
1518998400000 | 2382.9 |
1519084800000 | 2380.82 |
1519171200000 | 2381.22 |
1519257600000 | 2370.57 |
1519344000000 | 2371.96 |
1519603200000 | 2393.78 |
1519689600000 | 2379.81 |
1519776000000 | 2378.64 |
1519862400000 | 2357.34 |
1519948800000 | 2316.98 |
1520208000000 | 2321.15 |
1520294400000 | 2365.41 |
1520380800000 | 2378.48 |
1520467200000 | 2423.52 |
1520553600000 | 2450.75 |
1520812800000 | 2461.87 |
1520899200000 | 2438.99 |
1520985600000 | 2412.06 |
1521072000000 | 2440.93 |
1521158400000 | 2437.32 |
1521417600000 | 2433.42 |
1521504000000 | 2438.28 |
1521590400000 | 2418.82 |
1521676800000 | 2392.81 |
1521763200000 | 2388.51 |
1522022400000 | 2359.22 |
1522108800000 | 2372.9 |
1522195200000 | 2356.33 |
1522281600000 | 2382.09 |
1522713600000 | 2386.86 |
1522800000000 | 2385.18 |
1522886400000 | 2428.69 |
1522972800000 | 2446.06 |
1523232000000 | 2441.06 |
1523318400000 | 2454.62 |
1523404800000 | 2425.35 |
1523491200000 | 2441.09 |
1523577600000 | 2445.88 |
1523836800000 | 2445.48 |
1523923200000 | 2463.76 |
1524009600000 | 2477.66 |
1524096000000 | 2451.31 |
1524182400000 | 2473.68 |
1524441600000 | 2483.86 |
1524528000000 | 2501.34 |
1524614400000 | 2489.77 |
1524700800000 | 2494.64 |
1524787200000 | 2503.42 |
1525046400000 | 2512.54 |
1525132800000 | 2512.54 |
1525219200000 | 2544.74 |
1525305600000 | 2538.86 |
1525392000000 | 2556.48 |
1525651200000 | 2571.35 |
1525737600000 | 2543.87 |
1525824000000 | 2547.45 |
1525910400000 | 2525.72 |
1525996800000 | 2550.31 |
1526256000000 | 2557.13 |
1526342400000 | 2539.77 |
1526428800000 | 2481 |
1526515200000 | 2477.37 |
1526601600000 | 2425.75 |
1526860800000 | 2428.28 |
1526947200000 | 2438.48 |
1527033600000 | 2417.46 |
1527120000000 | 2405.45 |
1527206400000 | 2377.61 |
1527465600000 | 2314.42 |
1527552000000 | 2246.06 |
1527638400000 | 2281.41 |
1527724800000 | 2316.43 |
1527811200000 | 2362.66 |
1528070400000 | 2361.79 |
1528156800000 | 2354.83 |
1528243200000 | 2364.81 |
1528329600000 | 2352.77 |
1528416000000 | 2309.43 |
1528675200000 | 2366.2 |
1528761600000 | 2368.85 |
1528848000000 | 2386.91 |
1528934400000 | 2406.22 |
1529020800000 | 2384.33 |
1529280000000 | 2379.51 |
1529366400000 | 2388.01 |
1529452800000 | 2383.47 |
1529539200000 | 2349.51 |
1529625600000 | 2374.22 |
1529884800000 | 2339.7 |
1529971200000 | 2324.94 |
1530057600000 | 2306.87 |
1530144000000 | 2291.87 |
1530230400000 | 2306.22 |
1530489600000 | 2287.66 |
1530576000000 | 2311.53 |
1530662400000 | 2280.7 |
1530748800000 | 2302.65 |
1530835200000 | 2314.38 |
1531094400000 | 2317.83 |
1531180800000 | 2316.34 |
1531267200000 | 2280.22 |
1531353600000 | 2282.28 |
1531440000000 | 2292.77 |
1531699200000 | 2304.69 |
1531785600000 | 2323.58 |
1531872000000 | 2335.23 |
1531958400000 | 2324.86 |
1532044800000 | 2313.81 |
1532304000000 | 2302.12 |
1532390400000 | 2311.49 |
1532476800000 | 2304.35 |
1532563200000 | 2333.4 |
1532649600000 | 2357.83 |
1532908800000 | 2354.46 |
1532995200000 | 2372.99 |
1533081600000 | 2350.44 |
1533168000000 | 2310.64 |
1533254400000 | 2311.59 |
1533513600000 | 2315.68 |
1533600000000 | 2326.5 |
1533686400000 | 2332.69 |
1533772800000 | 2335.18 |
1533859200000 | 2296.07 |
1534118400000 | 2277.69 |
1534204800000 | 2258.44 |
1534291200000 | 2258.44 |
1534377600000 | 2242.25 |
1534464000000 | 2229.91 |
1534723200000 | 2229.73 |
1534809600000 | 2267.25 |
1534896000000 | 2272.7 |
1534982400000 | 2266.23 |
1535068800000 | 2260.19 |
1535328000000 | 2266.96 |
1535414400000 | 2251.69 |
1535500800000 | 2249.61 |
1535587200000 | 2228.98 |
1535673600000 | 2214.3 |
1535932800000 | 2232.87 |
1536019200000 | 2230.21 |
1536105600000 | 2243.09 |
1536192000000 | 2231.2 |
1536278400000 | 2238.4 |
1536537600000 | 2278.53 |
1536624000000 | 2265.37 |
1536710400000 | 2276.45 |
1536796800000 | 2266.72 |
1536883200000 | 2275.37 |
1537142400000 | 2289.95 |
1537228800000 | 2306.31 |
1537315200000 | 2313.77 |
1537401600000 | 2314 |
1537488000000 | 2325.65 |
1537747200000 | 2314.49 |
1537833600000 | 2323.94 |
1537920000000 | 2315.14 |
1538006400000 | 2308.6 |
1538092800000 | 2246.58 |
1538352000000 | 2232.5 |
1538438400000 | 2210.85 |
1538524800000 | 2225.71 |
1538611200000 | 2222.33 |
1538697600000 | 2180.04 |
1538956800000 | 2118.8 |
1539043200000 | 2114.22 |
1539129600000 | 2084.27 |
1539216000000 | 2044.28 |
1539302400000 | 2057.62 |
1539561600000 | 2043.07 |
1539648000000 | 2095.97 |
1539734400000 | 2077.22 |
1539820800000 | 2056.08 |
1539907200000 | 2032.84 |
1540166400000 | 2017.83 |
1540252800000 | 1972.76 |
1540339200000 | 1950.96 |
1540425600000 | 1976.54 |
1540512000000 | 1966.24 |
1540771200000 | 2023.99 |
1540857600000 | 2019.58 |
1540944000000 | 2026.82 |
1541030400000 | 2040.06 |
1541116800000 | 2074.44 |
1541376000000 | 2059.17 |
1541462400000 | 2050.89 |
1541548800000 | 2073.58 |
1541635200000 | 2056.16 |
1541721600000 | 2039.13 |
1541980800000 | 2013.25 |
1542067200000 | 2028.59 |
1542153600000 | 1996.38 |
1542240000000 | 1978.32 |
1542326400000 | 1978.18 |
1542585600000 | 1967.44 |
1542672000000 | 1921.95 |
1542758400000 | 1930.33 |
1542844800000 | 1935.96 |
1542931200000 | 1970.55 |
1543190400000 | 2012.93 |
1543276800000 | 2014.65 |
1543363200000 | 2022.99 |
1543449600000 | 2026.64 |
1543536000000 | 2023.09 |
1543795200000 | 2057.65 |
1543881600000 | 2036.11 |
1543968000000 | 2028.56 |
1544054400000 | 1973.14 |
1544140800000 | 1975.19 |
1544400000000 | 1932.23 |
1544486400000 | 1933.85 |
1544572800000 | 1963.86 |
1544659200000 | 1966.21 |
1544745600000 | 1948.26 |
1545004800000 | 1913.3 |
1545091200000 | 1902.82 |
1545177600000 | 1926.55 |
1545264000000 | 1903.68 |
1545350400000 | 1904.5 |
1545609600000 | 1904.5 |
1545868800000 | 1884.4 |
1545955200000 | 1920.49 |
1546214400000 | 1920.49 |
1546387200000 | 1935.42 |
1546473600000 | 1940.2 |
1546560000000 | 1980.31 |
1546819200000 | 2002.11 |
1546905600000 | 1990.6 |
1546992000000 | 2012.27 |
1547078400000 | 2014.24 |
1547164800000 | 2014.04 |
1547424000000 | 1996.95 |
1547510400000 | 1998.93 |
1547596800000 | 2018.7 |
1547683200000 | 2018.61 |
1547769600000 | 2029.51 |
1548028800000 | 2021.62 |
1548115200000 | 2002.67 |
1548201600000 | 2009.98 |
1548288000000 | 2028.14 |
1548374400000 | 2050.48 |
1548633600000 | 2033.94 |
1548720000000 | 2039.82 |
1548806400000 | 2041.75 |
1548892800000 | 2039.33 |
1548979200000 | 2020.82 |
1549238400000 | 2026.8 |
1549324800000 | 2045.38 |
1549411200000 | 2055.21 |
1549497600000 | 2017.13 |
1549584000000 | 1989.92 |
1549843200000 | 2011.55 |
1549929600000 | 2050.97 |
1550016000000 | 2071.27 |
1550102400000 | 2059.27 |
1550188800000 | 2080.47 |
1550448000000 | 2096.79 |
1550534400000 | 2079.95 |
1550620800000 | 2085.34 |
1550707200000 | 2072.98 |
1550793600000 | 2083.41 |
1551052800000 | 2097.66 |
1551139200000 | 2103.7 |
1551225600000 | 2110.49 |
1551312000000 | 2131.21 |
1551398400000 | 2142.67 |
1551657600000 | 2150.44 |
1551744000000 | 2154.95 |
1551830400000 | 2166.75 |
1551916800000 | 2141.19 |
1552003200000 | 2123.56 |
1552262400000 | 2121.42 |
1552348800000 | 2113.46 |
1552435200000 | 2120.22 |
1552521600000 | 2132.21 |
1552608000000 | 2129.75 |
1552867200000 | 2136.24 |
1552953600000 | 2148.63 |
1553040000000 | 2126.01 |
1553126400000 | 2131.17 |
1553212800000 | 2109.9 |
1553472000000 | 2099.34 |
1553558400000 | 2112.86 |
1553644800000 | 2116.48 |
1553731200000 | 2114.38 |
1553817600000 | 2139.66 |
1554076800000 | 2150.68 |
1554163200000 | 2147.7 |
1554249600000 | 2169.92 |
1554336000000 | 2169.31 |
1554422400000 | 2182.39 |
1554681600000 | 2178.61 |
1554768000000 | 2157.01 |
1554854400000 | 2147.14 |
1554940800000 | 2155.1 |
1555027200000 | 2161.41 |
1555286400000 | 2169.15 |
1555372800000 | 2173.81 |
1555459200000 | 2165 |
1555545600000 | 2165.02 |
1555977600000 | 2168.07 |
1556064000000 | 2163.34 |
1556150400000 | 2167.02 |
1556236800000 | 2165.03 |
1556496000000 | 2176.75 |
1556582400000 | 2179.24 |
1556668800000 | 2179.24 |
1556755200000 | 2182.9 |
1556841600000 | 2185.47 |
1557100800000 | 2146.46 |
1557187200000 | 2127.48 |
1557273600000 | 2123.2 |
1557360000000 | 2085.75 |
1557446400000 | 2094.69 |
1557705600000 | 2063.88 |
1557792000000 | 2088.94 |
1557878400000 | 2087.35 |
1557964800000 | 2108.68 |
1558051200000 | 2105.93 |
1558310400000 | 2087.28 |
1558396800000 | 2104.33 |
1558483200000 | 2098.96 |
1558569600000 | 2068.37 |
1558656000000 | 2090.86 |
1558915200000 | 2094.35 |
1559001600000 | 2092.19 |
1559088000000 | 2065.72 |
1559174400000 | 2071.46 |
1559260800000 | 2062.46 |
1559520000000 | 2058.76 |
1559606400000 | 2075.34 |
1559692800000 | 2089.15 |
1559779200000 | 2088.07 |
1559865600000 | 2108.31 |
1560124800000 | 2128.54 |
1560211200000 | 2140.99 |
1560297600000 | 2127.46 |
1560384000000 | 2141.06 |
1560470400000 | 2125.66 |
1560729600000 | 2118.8 |
1560816000000 | 2136.93 |
1560902400000 | 2148.25 |
1560988800000 | 2163.95 |
1561075200000 | 2158.17 |
1561334400000 | 2143.32 |
1561420800000 | 2129.45 |
1561507200000 | 2124.87 |
1561593600000 | 2127.37 |
1561680000000 | 2146.44 |
1561939200000 | 2156.86 |
1562025600000 | 2169.47 |
1562112000000 | 2199.14 |
1562198400000 | 2229.3 |
1562284800000 | 2221.98 |
1562544000000 | 2219.6 |
1562630400000 | 2213.88 |
1562716800000 | 2229.13 |
1562803200000 | 2229.67 |
1562889600000 | 2231.83 |
1563148800000 | 2220.12 |
1563235200000 | 2224.88 |
1563321600000 | 2219.2 |
1563408000000 | 2202.96 |
1563494400000 | 2179.6 |
1563753600000 | 2187.85 |
1563840000000 | 2198.32 |
1563926400000 | 2203.42 |
1564012800000 | 2196.27 |
1564099200000 | 2205.14 |
1564358400000 | 2190.97 |
1564444800000 | 2157.83 |
1564531200000 | 2166.33 |
1564617600000 | 2173.68 |
1564704000000 | 2138.09 |
1564963200000 | 2121.7 |
1565049600000 | 2109.72 |
1565136000000 | 2118.09 |
1565222400000 | 2125.83 |
1565308800000 | 2064.57 |
1565568000000 | 2047.81 |
1565654400000 | 2051.72 |
1565740800000 | 2017.82 |
1565827200000 | 2017.82 |
1565913600000 | 2038.81 |
1566172800000 | 2082.46 |
1566259200000 | 2074.81 |
1566345600000 | 2097.92 |
1566432000000 | 2098.38 |
1566518400000 | 2072.96 |
1566777600000 | 2072.84 |
1566864000000 | 2088.54 |
1566950400000 | 2072.15 |
1567036800000 | 2101.19 |
1567123200000 | 2087.16 |
1567382400000 | 2095.95 |
1567468800000 | 2086.57 |
1567555200000 | 2107.97 |
1567641600000 | 2120.95 |
1567728000000 | 2114.12 |
1567987200000 | 2131.58 |
1568073600000 | 2135.8 |
1568160000000 | 2150.95 |
1568246400000 | 2158.4 |
1568332800000 | 2185.05 |
1568592000000 | 2166.84 |
1568678400000 | 2153.53 |
1568764800000 | 2157.43 |
1568851200000 | 2173 |
1568937600000 | 2171.13 |
1569196800000 | 2145.14 |
1569283200000 | 2149.02 |
1569369600000 | 2132.18 |
1569456000000 | 2151.25 |
1569542400000 | 2153.14 |
1569801600000 | 2168.4 |
1569888000000 | 2157.17 |
1569974400000 | 2106.55 |
1570060800000 | 2099.64 |
1570147200000 | 2112.91 |
1570406400000 | 2128.3 |
1570492800000 | 2116.88 |
1570579200000 | 2121.3 |
1570665600000 | 2135.86 |
1570752000000 | 2164.26 |
1571011200000 | 2165.73 |
1571097600000 | 2181.73 |
1571184000000 | 2192.34 |
1571270400000 | 2200.45 |
1571356800000 | 2197.78 |
1571616000000 | 2201.54 |
1571702400000 | 2207.14 |
1571788800000 | 2196.4 |
1571875200000 | 2192.61 |
1571961600000 | 2202.43 |
1572220800000 | 2211.16 |
1572307200000 | 2210.34 |
1572393600000 | 2193.41 |
1572480000000 | 2199.34 |
1572566400000 | 2223.98 |
1572825600000 | 2243.01 |
1572912000000 | 2247.42 |
1572998400000 | 2248.8 |
1573084800000 | 2248.69 |
1573171200000 | 2242.35 |
1573430400000 | 2249.29 |
1573516800000 | 2287.66 |
1573603200000 | 2288.42 |
1573689600000 | 2280.79 |
1573776000000 | 2291.8 |
1574035200000 | 2279.25 |
1574121600000 | 2270.48 |
1574208000000 | 2274.22 |
1574294400000 | 2272.53 |
1574380800000 | 2278.85 |
1574640000000 | 2291.85 |
1574726400000 | 2340.8 |
1574812800000 | 2363.38 |
1574899200000 | 2374.9 |
1574985600000 | 2375.71 |
1575244800000 | 2330.17 |
1575331200000 | 2312.82 |
1575417600000 | 2334.31 |
1575504000000 | 2336.98 |
1575590400000 | 2344.04 |
1575849600000 | 2328.16 |
1575936000000 | 2331.7 |
1576022400000 | 2331.45 |
1576108800000 | 2337.09 |
1576195200000 | 2329.75 |
1576454400000 | 2335.93 |
1576540800000 | 2342.91 |
1576627200000 | 2332.33 |
1576713600000 | 2336.83 |
1576800000000 | 2345.64 |
1577059200000 | 2348.71 |
1577145600000 | 2348.71 |
1577404800000 | 2341.15 |
1577664000000 | 2324.04 |
1577750400000 | 2324.04 |
1577923200000 | 2348.82 |
1578009600000 | 2321.64 |
1578268800000 | 2290.97 |
1578355200000 | 2303.44 |
1578441600000 | 2306.15 |
1578528000000 | 2341.57 |
1578614400000 | 2343.76 |
1578873600000 | 2345.16 |
1578960000000 | 2350.8 |
1579046400000 | 2340.69 |
1579132800000 | 2339.28 |
1579219200000 | 2361.68 |
1579478400000 | 2372.89 |
1579564800000 | 2358.86 |
1579651200000 | 2348.36 |
1579737600000 | 2331.9 |
1579824000000 | 2339.18 |
1580083200000 | 2280.91 |
1580169600000 | 2301.71 |
1580256000000 | 2320.1 |
1580342400000 | 2283.54 |
1580428800000 | 2241.32 |
1580688000000 | 2253.32 |
1580774400000 | 2287.9699 |
1580860800000 | 2305.13 |
1580947200000 | 2315.7 |
1581033600000 | 2303.88 |
1581292800000 | 2298.61 |
1581379200000 | 2321.2 |
1581465600000 | 2346.35 |
1581552000000 | 2348.04 |
1581638400000 | 2351.18 |
1581897600000 | 2376.1 |
1581984000000 | 2384.63 |
1582070400000 | 2408.39 |
1582156800000 | 2378.43 |
1582243200000 | 2349.26 |
1582502400000 | 2197.56 |
1582588800000 | 2181.19 |
1582675200000 | 2222.08 |
1582761600000 | 2157.61 |
1582848000000 | 2106.84 |
1583107200000 | 2045.81 |
1583193600000 | 2051.68 |
1583280000000 | 2025.52 |
1583366400000 | 1959.79 |
1583452800000 | 1900.65 |
1583712000000 | 1749.5 |
1583798400000 | 1691.77 |
1583884800000 | 1682.73 |
1583971200000 | 1461.88 |
1584057600000 | 1543.58 |
1584316800000 | 1462.64 |
1584403200000 | 1466.75 |
1584489600000 | 1459.97 |
1584576000000 | 1497.23 |
1584662400000 | 1547.3599 |
1584921600000 | 1541.1099 |
1585008000000 | 1616.6199 |
1585094400000 | 1613.19 |
1585180800000 | 1657.34 |
1585267200000 | 1619.1199 |
1585526400000 | 1607.15 |
1585612800000 | 1646.95 |
1585699200000 | 1642.58 |
1585785600000 | 1662.99 |
1585872000000 | 1633.81 |
1586131200000 | 1661.6 |
1586217600000 | 1687.36 |
1586304000000 | 1709.24 |
1586390400000 | 1722.25 |
1586822400000 | 1733.03 |
1586908800000 | 1676.65 |
1586995200000 | 1678.83 |
1587081600000 | 1708.48 |
1587340800000 | 1729.4 |
1587427200000 | 1704.92 |
1587513600000 | 1711.95 |
1587600000000 | 1729.14 |
1587686400000 | 1720.71 |
1587945600000 | 1750.9 |
1588032000000 | 1770.03 |
1588118400000 | 1783.42 |
1588204800000 | 1762.54 |
1588291200000 | 1762.54 |
1588550400000 | 1722.54 |
1588636800000 | 1730.48 |
1588723200000 | 1724.73 |
1588809600000 | 1714.38 |
1588896000000 | 1736.94 |
1589155200000 | 1739.94 |
1589241600000 | 1730.97 |
1589328000000 | 1721.87 |
1589414400000 | 1695.32 |
1589500800000 | 1705.34 |
1589760000000 | 1757.37 |
1589846400000 | 1706.21 |
1589932800000 | 1690.81 |
1590019200000 | 1688.83 |
1590105600000 | 1701.38 |
1590364800000 | 1745.48 |
1590451200000 | 1782.73 |
1590537600000 | 1787.56 |
1590624000000 | 1840.71 |
1590710400000 | 1850.48 |
1590969600000 | 1853.16 |
1591056000000 | 1876.38 |
1591142400000 | 1896.85 |
1591228800000 | 1925.84 |
1591315200000 | 1981.29 |
1591574400000 | 1995.6 |
1591660800000 | 1967.08 |
1591747200000 | 1939.83 |
1591833600000 | 1855.15 |
1591920000000 | 1858.58 |
1592179200000 | 1858.7 |
1592265600000 | 1917.87 |
1592352000000 | 1916.99 |
1592438400000 | 1922.16 |
1592524800000 | 1919.43 |
1592784000000 | 1906.73 |
1592870400000 | 1930.34 |
1592956800000 | 1880.8 |
1593043200000 | 1894.78 |
1593129600000 | 1887.96 |
1593388800000 | 1908.77 |
1593475200000 | 1901.64 |
1593561600000 | 1897.79 |
1593648000000 | 1934.24 |
1593734400000 | 1933.55 |
1593993600000 | 1941.7 |
1594080000000 | 1927.14 |
1594166400000 | 1922.59 |
1594252800000 | 1901.91 |
1594339200000 | 1915.09 |
1594598400000 | 1935.78 |
1594684800000 | 1925.01 |
1594771200000 | 1945.75 |
1594857600000 | 1959.74 |
1594944000000 | 1955.92 |
1595203200000 | 1964.9 |
1595289600000 | 1973.85 |
1595376000000 | 1982.28 |
1595462400000 | 1972.97 |
1595548800000 | 1942.98 |
1595808000000 | 1917.5 |
1595894400000 | 1905.82 |
1595980800000 | 1918.09 |
1596067200000 | 1898.43 |
1596153600000 | 1905.53 |
1596412800000 | 1914.28 |
1596499200000 | 1953.66 |
1596585600000 | 1970.01 |
1596672000000 | 1961.04 |
1596758400000 | 1956 |
1597017600000 | 1973.34 |
1597104000000 | 2005.66 |
1597190400000 | 2010.21 |
1597276800000 | 2014.11 |
1597363200000 | 2001.93 |
1597622400000 | 1986.99 |
1597708800000 | 1982.84 |
1597795200000 | 1994.74 |
1597881600000 | 1975.58 |
1597968000000 | 1973.49 |
1598227200000 | 1997.83 |
1598313600000 | 1984.01 |
1598400000000 | 1999.55 |
1598486400000 | 1996.57 |
1598572800000 | 1997.85 |
1598832000000 | 1988.07 |
1598918400000 | 1977.52 |
1599004800000 | 1986.9 |
1599091200000 | 1978.75 |
1599177600000 | 1973.71 |
1599436800000 | 1994.73 |
1599523200000 | 1981.12 |
1599609600000 | 2003.18 |
1599696000000 | 2003.15 |
1599782400000 | 2002.18 |
1600041600000 | 1999.58 |
1600128000000 | 2007.33 |
1600214400000 | 2006.91 |
1600300800000 | 2010.53 |
1600387200000 | 1989.22 |
1600646400000 | 1934.03 |
1600732800000 | 1932.41 |
1600819200000 | 1941.49 |
1600905600000 | 1939.3 |
1600992000000 | 1918.75 |
1601251200000 | 1950.68 |
1601337600000 | 1932.07 |
1601424000000 | 1943.59 |
1601510400000 | 1937.92 |
1601596800000 | 1940.16 |
1601856000000 | 1952.31 |
1601942400000 | 1981.65 |
1602028800000 | 1957.61 |
1602115200000 | 1976.5 |
1602201600000 | 1966.38 |
1602460800000 | 1954.99 |
1602547200000 | 1924.52 |
1602633600000 | 1932.61 |
1602720000000 | 1887.85 |
1602806400000 | 1904.51 |
1603065600000 | 1906.91 |
1603152000000 | 1917.1 |
1603238400000 | 1896.83 |
1603324800000 | 1883.84 |
1603411200000 | 1871.83 |
1603670400000 | 1829.88 |
1603756800000 | 1804.8 |
1603843200000 | 1734.38 |
1603929600000 | 1728.61 |
1604016000000 | 1748.81 |
1604275200000 | 1789.32 |
1604361600000 | 1807.71 |
1604448000000 | 1828.54 |
1604534400000 | 1860.31 |
1604620800000 | 1846.99 |
1604880000000 | 1947.25 |
1604966400000 | 1967.92 |
1605052800000 | 1981.31 |
1605139200000 | 1980.79 |
1605225600000 | 2004.11 |
1605484800000 | 2074.32 |
1605571200000 | 2087.65 |
1605657600000 | 2114.4899 |
1605744000000 | 2101.9699 |
1605830400000 | 2125.7399 |
1606089600000 | 2147.4 |
1606176000000 | 2180.25 |
1606262400000 | 2179.08 |
1606348800000 | 2167.41 |
1606435200000 | 2175.64 |
1606694400000 | 2150.84 |
1606780800000 | 2183.46 |
1606867200000 | 2170.05 |
1606953600000 | 2177.13 |
1607040000000 | 2184.45 |
1607299200000 | 2180.2 |
1607385600000 | 2194.9699 |
1607472000000 | 2198.35 |
1607558400000 | 2192.59 |
1607644800000 | 2173.73 |
1607904000000 | 2184.17 |
1607990400000 | 2194.6 |
1608076800000 | 2199.01 |
1608163200000 | 2214.1 |
1608249600000 | 2206.34 |
1608508800000 | 2178.45 |
1608595200000 | 2200.87 |
1608681600000 | 2219.63 |
1608768000000 | 2219.63 |
1609113600000 | 2235.31 |
1609200000000 | 2245.79 |
1609286400000 | 2238.8 |
1609372800000 | 2238.8 |
1609718400000 | 2248.63 |
1609804800000 | 2243.82 |
1609891200000 | 2270.56 |
1609977600000 | 2282.4899 |
1610064000000 | 2280.55 |
1610323200000 | 2285.66 |
1610409600000 | 2280.92 |
1610496000000 | 2282.85 |
1610582400000 | 2274.06 |
1610668800000 | 2245.12 |
1610928000000 | 2248.06 |
1611014400000 | 2242.9899 |
1611100800000 | 2251.76 |
1611187200000 | 2233.03 |
1611273600000 | 2205.81 |
1611532800000 | 2165.88 |
1611619200000 | 2204.34 |
1611705600000 | 2174.9699 |
1611792000000 | 2188.86 |
1611878400000 | 2162.33 |
1612137600000 | 2197.81 |
1612224000000 | 2218.35 |
1612310400000 | 2260.7 |
1612396800000 | 2283.09 |
1612483200000 | 2318.01 |
1612742400000 | 2379.28 |
1612828800000 | 2379.77 |
1612915200000 | 2395.64 |
1613001600000 | 2400.15 |
1613088000000 | 2405.4899 |
1613347200000 | 2424 |
1613433600000 | 2407.88 |
1613520000000 | 2376.07 |
1613606400000 | 2340.16 |
1613692800000 | 2366.02 |
1613952000000 | 2384.9899 |
1614038400000 | 2375.71 |
1614124800000 | 2406.78 |
1614211200000 | 2397.25 |
1614297600000 | 2373.41 |
1614556800000 | 2415.19 |
1614643200000 | 2405.18 |
1614729600000 | 2399.68 |
1614816000000 | 2385.2399 |
1614902400000 | 2378.27 |
1615161600000 | 2420.69 |
1615248000000 | 2455.64 |
1615334400000 | 2483.33 |
1615420800000 | 2516.68 |
1615507200000 | 2524.33 |
1615766400000 | 2530.07 |
1615852800000 | 2547.21 |
1615939200000 | 2543.95 |
1616025600000 | 2537.9899 |
1616112000000 | 2501.25 |
1616371200000 | 2504.75 |
1616457600000 | 2493.44 |
1616544000000 | 2501.18 |
1616630400000 | 2506.14 |
1616716800000 | 2525.17 |
1616976000000 | 2528.8 |
1617062400000 | 2538.45 |
1617148800000 | 2526.9699 |
1617235200000 | 2548.56 |
1617667200000 | 2566.31 |
1617753600000 | 2565.29 |
1617840000000 | 2558.08 |
1617926400000 | 2555.69 |
1618185600000 | 2577.81 |
1618272000000 | 2590.31 |
1618358400000 | 2593.07 |
1618444800000 | 2590.36 |
1618531200000 | 2614 |
1618790400000 | 2615.03 |
1618876800000 | 2553.19 |
1618963200000 | 2566.93 |
1619049600000 | 2601 |
1619136000000 | 2603.71 |
1619395200000 | 2636.08 |
1619481600000 | 2621.26 |
1619568000000 | 2625.27 |
1619654400000 | 2621.33 |
1619740800000 | 2623.64 |
1620000000000 | 2640.88 |
1620086400000 | 2619.35 |
1620172800000 | 2641.7399 |
1620259200000 | 2633.95 |
1620345600000 | 2674.06 |
1620604800000 | 2702.01 |
1620691200000 | 2660.3 |
1620777600000 | 2671.93 |
1620864000000 | 2687.63 |
1620950400000 | 2702.45 |
1621209600000 | 2709.23 |
1621296000000 | 2718.19 |
1621382400000 | 2692.02 |
1621468800000 | 2693.85 |
1621555200000 | 2699.95 |
1621814400000 | 2725.16 |
1621900800000 | 2716.31 |
1621987200000 | 2714.89 |
1622073600000 | 2734.41 |
1622160000000 | 2769.08 |
1622419200000 | 2803.75 |
1622505600000 | 2828.88 |
1622592000000 | 2830.78 |
1622678400000 | 2834.39 |
1622764800000 | 2834.11 |
1623024000000 | 2856.4699 |
1623110400000 | 2861.46 |
1623196800000 | 2846.16 |
1623283200000 | 2827.45 |
1623369600000 | 2834.4899 |
1623628800000 | 2849.61 |
1623715200000 | 2842.23 |
1623801600000 | 2845.07 |
1623888000000 | 2837.33 |
1623974400000 | 2812.94 |
1624233600000 | 2826.88 |
1624320000000 | 2825.44 |
1624406400000 | 2806.9899 |
1624492800000 | 2819.15 |
1624579200000 | 2820.83 |
1624838400000 | 2792.33 |
1624924800000 | 2797.03 |
1625011200000 | 2784.29 |
1625097600000 | 2799.92 |
1625184000000 | 2814.9699 |
1625443200000 | 2829.2399 |
1625529600000 | 2807.9899 |
1625616000000 | 2821.19 |
1625702400000 | 2753.4 |
1625788800000 | 2787.31 |
1626048000000 | 2792.66 |
1626134400000 | 2794.59 |
1626220800000 | 2790.61 |
1626307200000 | 2748.17 |
1626393600000 | 2739.46 |
1626652800000 | 2655.43 |
1626739200000 | 2671.38 |
1626825600000 | 2723.73 |
1626912000000 | 2756.7399 |
1626998400000 | 2774.64 |
1627257600000 | 2799.2399 |
1627344000000 | 2785.07 |
1627430400000 | 2804.9 |
1627516800000 | 2811.11 |
1627603200000 | 2809.79 |
1627862400000 | 2838.27 |
1627948800000 | 2822.67 |
1628035200000 | 2827.2 |
1628121600000 | 2843.64 |
1628208000000 | 2832.63 |
1628467200000 | 2849.45 |
1628553600000 | 2862.02 |
1628640000000 | 2897.67 |
1628726400000 | 2890.07 |
1628812800000 | 2892.61 |
1629072000000 | 2874.83 |
1629158400000 | 2856.31 |
1629244800000 | 2884.55 |
1629331200000 | 2839.82 |
1629417600000 | 2832.82 |
1629676800000 | 2866.9699 |
1629763200000 | 2864.71 |
1629849600000 | 2886.9699 |
1629936000000 | 2877.21 |
1630022400000 | 2881.18 |
1630281600000 | 2892.25 |
1630368000000 | 2887.77 |
1630454400000 | 2913.21 |
1630540800000 | 2928.77 |
1630627200000 | 2918.06 |
1630886400000 | 2924.82 |
1630972800000 | 2903.11 |
1631059200000 | 2876.06 |
1631145600000 | 2884.32 |
1631232000000 | 2843.56 |
1631491200000 | 2832.36 |
1631577600000 | 2833.51 |
1631664000000 | 2811.65 |
1631750400000 | 2817.73 |
1631836800000 | 2816.51 |
1632096000000 | 2779.7199 |
1632182400000 | 2792.7 |
1632268800000 | 2830.42 |
1632355200000 | 2861.41 |
1632441600000 | 2855.26 |
1632700800000 | 2846.12 |
1632787200000 | 2783.7 |
1632873600000 | 2790.52 |
1632960000000 | 2798.4899 |
1633046400000 | 2819.2199 |
1633305600000 | 2800.57 |
1633392000000 | 2817.81 |
1633478400000 | 2778.05 |
1633564800000 | 2807.54 |
1633651200000 | 2816.26 |
1633910400000 | 2798.5 |
1633996800000 | 2823.06 |
1634083200000 | 2839.75 |
1634169600000 | 2882.44 |
1634256000000 | 2895.86 |
1634515200000 | 2901 |
1634601600000 | 2914.63 |
1634688000000 | 2936.77 |
1634774400000 | 2946.04 |
1634860800000 | 2942.07 |
1635120000000 | 2943.12 |
1635206400000 | 2951.94 |
1635292800000 | 2914.19 |
1635379200000 | 2897.71 |
1635465600000 | 2877.89 |
1635724800000 | 2909.13 |
1635811200000 | 2901.16 |
1635897600000 | 2910.09 |
1635984000000 | 2949.95 |
1636070400000 | 2962.15 |
1636329600000 | 2974.17 |
1636416000000 | 2952.88 |
1636502400000 | 2944.7 |
1636588800000 | 2930.85 |
1636675200000 | 2930.45 |
1636934400000 | 2927 |
1637020800000 | 2915.63 |
1637107200000 | 2896.48 |
1637193600000 | 2876.86 |
1637280000000 | 2847.58 |
1637539200000 | 2891.3 |
1637625600000 | 2833.46 |
1637712000000 | 2847.83 |
1637798400000 | 2854.55 |
1637884800000 | 2765.78 |
1638144000000 | 2789.12 |
1638230400000 | 2766.77 |
1638316800000 | 2828.41 |
1638403200000 | 2798.92 |
1638489600000 | 2778.7 |
1638748800000 | 2818.9899 |
1638835200000 | 2876.57 |
1638921600000 | 2851.39 |
1639008000000 | 2843.39 |
1639094400000 | 2835.35 |
1639353600000 | 2803.8 |
1639440000000 | 2798.3 |
1639526400000 | 2799.45 |
1639612800000 | 2806.04 |
1639699200000 | 2789.09 |
1639958400000 | 2759.94 |
1640044800000 | 2794.12 |
1640131200000 | 2828.33 |
1640217600000 | 2826.78 |
1640304000000 | 2826.78 |
1640563200000 | 2854.42 |
1640649600000 | 2867.94 |
1640736000000 | 2872.5 |
1640822400000 | 2873.93 |
1640908800000 | 2873.93 |
1641168000000 | 2896.93 |
1641254400000 | 2910.86 |
1641340800000 | 2911.82 |
1641427200000 | 2881.51 |
1641513600000 | 2865.5 |
1641772800000 | 2796.57 |
1641859200000 | 2828.8 |
1641945600000 | 2854.2 |
1642032000000 | 2854.17 |
1642118400000 | 2840.9 |
1642377600000 | 2857.19 |
1642464000000 | 2809.81 |
1642550400000 | 2812.8 |
1642636800000 | 2831.66 |
1642723200000 | 2783.23 |
1642982400000 | 2664.31 |
1643068800000 | 2659.75 |
1643155200000 | 2716.78 |
1643241600000 | 2728.71 |
1643328000000 | 2706.2199 |
1643587200000 | 2705.75 |
1643673600000 | 2747.02 |
1643760000000 | 2750.55 |
1643846400000 | 2707.03 |
1643932800000 | 2669.4899 |
1644192000000 | 2641.96 |
1644278400000 | 2631.7199 |
1644364800000 | 2693.75 |
1644451200000 | 2713.9899 |
1644537600000 | 2715.54 |
1644796800000 | 2667.57 |
1644883200000 | 2726.66 |
1644969600000 | 2729.36 |
1645056000000 | 2694.9899 |
1645142400000 | 2691.3 |
1645401600000 | 2625.63 |
1645488000000 | 2624.56 |
1645574400000 | 2597.48 |
1645660800000 | 2500.28 |
1645747200000 | 2576.64 |
1646006400000 | 2556.93 |
1646092800000 | 2465.05 |
1646179200000 | 2489.92 |
1646265600000 | 2387.01 |
1646352000000 | 2234.56 |
1646611200000 | 2189.35 |
1646697600000 | 2218.63 |
1646784000000 | 2339.05 |
1646870400000 | 2295.02 |
1646956800000 | 2345.4699 |
1647216000000 | 2401.61 |
1647302400000 | 2371.66 |
1647388800000 | 2457 |
1647475200000 | 2447.82 |
1647561600000 | 2454.67 |
1647820800000 | 2458.1 |
1647907200000 | 2489.75 |
1647993600000 | 2474.89 |
1648080000000 | 2469.38 |
1648166400000 | 2488.16 |
1648425600000 | 2500.15 |
1648512000000 | 2556.79 |
1648598400000 | 2568.96 |
1648684800000 | 2507.85 |
1648771200000 | 2511.8 |
1649030400000 | 2505.21 |
1649116800000 | 2490.55 |
1649203200000 | 2436.27 |
1649289600000 | 2447.92 |
1649376000000 | 2481.6 |
1649635200000 | 2486.15 |
1649721600000 | 2474.27 |
1649808000000 | 2487.84 |
1649894400000 | 2502.2199 |
1650326400000 | 2509.68 |
1650412800000 | 2526.78 |
1650499200000 | 2545.4899 |
1650585600000 | 2509.6 |
1650844800000 | 2473.91 |
1650931200000 | 2450.8 |
1651017600000 | 2448.4699 |
1651104000000 | 2464.21 |
1651190400000 | 2481.4699 |
1651449600000 | 2461.45 |
1651536000000 | 2475.93 |
1651622400000 | 2449.76 |
1651708800000 | 2424.3 |
1651795200000 | 2399.2199 |
1652054400000 | 2326.75 |
1652140800000 | 2346.07 |
1652227200000 | 2389.69 |
1652313600000 | 2380.13 |
1652400000000 | 2438.33 |
1652659200000 | 2438.44 |
1652745600000 | 2470.44 |
1652832000000 | 2453.02 |
1652918400000 | 2444.46 |
1653004800000 | 2433.46 |
1653264000000 | 2473.08 |
1653350400000 | 2447.08 |
1653436800000 | 2463.37 |
1653523200000 | 2509.34 |
1653609600000 | 2526.93 |
1653868800000 | 2568.43 |
1653955200000 | 2549.59 |
1654041600000 | 2531.04 |
1654128000000 | 2547.02 |
1654214400000 | 2527.63 |
1654473600000 | 2543.44 |
1654560000000 | 2535.48 |
1654646400000 | 2526.9 |
1654732800000 | 2482.8 |
1654819200000 | 2372.98 |
1655078400000 | 2282.55 |
1655164800000 | 2261.82 |
1655251200000 | 2307.3 |
1655337600000 | 2250.12 |
1655424000000 | 2277.87 |
1655683200000 | 2286.09 |
1655769600000 | 2289.07 |
1655856000000 | 2271.13 |
1655942400000 | 2250.06 |
1656028800000 | 2283.1 |
1656288000000 | 2280.44 |
1656374400000 | 2288.94 |
1656460800000 | 2266.86 |
1656547200000 | 2226.37 |
1656633600000 | 2227.66 |
1656892800000 | 2231.78 |
1656979200000 | 2167.89 |
1657065600000 | 2191.8 |
1657152000000 | 2235.95 |
1657238400000 | 2275.27 |
1657497600000 | 2246.9899 |
1657584000000 | 2228.38 |
1657670400000 | 2203.88 |
1657756800000 | 2147.7 |
1657843200000 | 2171.18 |
1658102400000 | 2195.2 |
1658188800000 | 2240.66 |
1658275200000 | 2217.89 |
1658361600000 | 2212.6 |
1658448000000 | 2225.79 |
1658707200000 | 2232.01 |
1658793600000 | 2208.96 |
1658880000000 | 2222.08 |
1658966400000 | 2248.91 |
1659052800000 | 2290.65 |
1659312000000 | 2292.94 |
1659398400000 | 2273.4699 |
1659484800000 | 2312.92 |
1659571200000 | 2318.15 |
1659657600000 | 2299.54 |
1659916800000 | 2295.84 |
1660003200000 | 2278.95 |
1660089600000 | 2296.28 |
1660176000000 | 2310.53 |
1660262400000 | 2330.27 |
1660521600000 | 2330.27 |
1660608000000 | 2327.06 |
1660694400000 | 2293.05 |
1660780800000 | 2296.63 |
1660867200000 | 2266.53 |
1661126400000 | 2218.55 |
1661212800000 | 2235.56 |
1661299200000 | 2241.05 |
1661385600000 | 2226.62 |
1661472000000 | 2196.03 |
1661731200000 | 2188.58 |
1661817600000 | 2191.41 |
1661904000000 | 2179.9 |
1661990400000 | 2147.38 |
1662076800000 | 2182.03 |
1662336000000 | 2134.06 |
1662422400000 | 2125.67 |
1662508800000 | 2111.64 |
1662595200000 | 2116.83 |
1662681600000 | 2152.81 |
1662940800000 | 2190.42 |
1663027200000 | 2160.46 |
1663113600000 | 2146.07 |
1663200000000 | 2129.66 |
1663286400000 | 2098.18 |
1663545600000 | 2092.26 |
1663632000000 | 2057.69 |
1663718400000 | 2069.16 |
1663804800000 | 2034.77 |
1663891200000 | 1992.68 |
1664150400000 | 2002.41 |
1664236800000 | 1990.47 |
1664323200000 | 1989.37 |
1664409600000 | 1948.39 |
1664496000000 | 2001.74 |
1664755200000 | 2024.23 |
1664841600000 | 2082.33 |
1664928000000 | 2052.15 |
1665014400000 | 2039.83 |
1665100800000 | 2016.44 |
1665360000000 | 2006.84 |
1665446400000 | 2003.1 |
1665532800000 | 1978.85 |
1665619200000 | 2002.41 |
1665705600000 | 2007.9 |
1665964800000 | 2041.22 |
1666051200000 | 2056.42 |
1666137600000 | 2053.9699 |
1666224000000 | 2068.68 |
1666310400000 | 2067.71 |
1666569600000 | 2092.92 |
1666656000000 | 2144.9899 |
1666742400000 | 2147.35 |
1666828800000 | 2153.42 |
1666915200000 | 2149.75 |
1667174400000 | 2153.41 |
1667260800000 | 2155.15 |
1667347200000 | 2144.42 |
1667433600000 | 2139.38 |
1667520000000 | 2156.2399 |
1667779200000 | 2199.64 |
1667865600000 | 2201.42 |
1667952000000 | 2212.31 |
1668038400000 | 2259.57 |
1668124800000 | 2290.15 |
1668384000000 | 2302.32 |
1668470400000 | 2300.91 |
1668556800000 | 2269.17 |
1668643200000 | 2257.04 |
1668729600000 | 2274.94 |
1668988800000 | 2256.04 |
1669075200000 | 2267.92 |
1669161600000 | 2294.45 |
1669248000000 | 2303.5 |
1669334400000 | 2297.96 |
1669593600000 | 2284.07 |
1669680000000 | 2288.91 |
1669766400000 | 2293.26 |
1669852800000 | 2306.42 |
1669939200000 | 2312.52 |
1670198400000 | 2313.63 |
1670284800000 | 2274.45 |
1670371200000 | 2255.4 |
1670457600000 | 2260.04 |
1670544000000 | 2282.17 |
1670803200000 | 2268.14 |
1670889600000 | 2298.2199 |
1670976000000 | 2297.82 |
1671062400000 | 2250.26 |
1671148800000 | 2243.36 |
1671408000000 | 2233.2199 |
1671494400000 | 2222.87 |
1671580800000 | 2258.33 |
1671667200000 | 2252.68 |
1671753600000 | 2262.15 |
1672099200000 | 2271.19 |
1672185600000 | 2250.94 |
1672272000000 | 2286.53 |
1672358400000 | 2266.51 |
1672617600000 | 2297.21 |
1672704000000 | 2317.4 |
1672790400000 | 2341.07 |
1672876800000 | 2340.04 |
1672963200000 | 2362.78 |
1673222400000 | 2408.3 |
1673308800000 | 2399.61 |
1673395200000 | 2406.12 |
1673481600000 | 2412.86 |
1673568000000 | 2421.85 |
1673827200000 | 2438.65 |
1673913600000 | 2448.73 |
1674000000000 | 2478.69 |
1674086400000 | 2439.96 |
1674172800000 | 2473.12 |
1674432000000 | 2497.08 |
1674518400000 | 2489.6 |
1674604800000 | 2481.45 |
1674691200000 | 2494.29 |
1674777600000 | 2502 |
1675036800000 | 2490.88 |
1675123200000 | 2490.94 |
1675209600000 | 2523.66 |
1675296000000 | 2554.2399 |
1675382400000 | 2556.58 |
1675641600000 | 2554.37 |
1675728000000 | 2557.84 |
1675814400000 | 2571.02 |
1675900800000 | 2585.59 |
1675987200000 | 2542.59 |
1676246400000 | 2561.31 |
1676332800000 | 2567.96 |
1676419200000 | 2565.89 |
1676505600000 | 2571.41 |
1676592000000 | 2571.42 |
1676851200000 | 2571.55 |
1676937600000 | 2553.2 |
1677024000000 | 2532.75 |
1677110400000 | 2555.4699 |
1677196800000 | 2551.31 |
1677456000000 | 2575.43 |
1677542400000 | 2575.03 |
1677628800000 | 2566.71 |
1677715200000 | 2569.23 |
1677801600000 | 2587.05 |
1678060800000 | 2593.1 |
1678147200000 | 2574.44 |
1678233600000 | 2575.34 |
1678320000000 | 2544.88 |
1678406400000 | 2508.55 |
1678665600000 | 2428.12 |
1678752000000 | 2472.7199 |
1678838400000 | 2389.18 |
1678924800000 | 2418.73 |
1679011200000 | 2380.92 |
1679270400000 | 2424.89 |
1679356800000 | 2469.39 |
1679443200000 | 2455.67 |
1679529600000 | 2458.44 |
1679616000000 | 2423.05 |
1679875200000 | 2428.11 |
1679961600000 | 2431.56 |
1680048000000 | 2463.4699 |
1680134400000 | 2496.6 |
1680220800000 | 2506.86 |
1680480000000 | 2520.03 |
1680566400000 | 2515.02 |
1680652800000 | 2505.31 |
1680739200000 | 2510.71 |
1681171200000 | 2525.65 |
1681257600000 | 2524.46 |
1681344000000 | 2540.7199 |
1681430400000 | 2541.58 |
1681689600000 | 2529.4699 |
1681776000000 | 2539.35 |
1681862400000 | 2537.2199 |
1681948800000 | 2520.09 |
1682035200000 | 2520.75 |
1682294400000 | 2510.95 |
1682380800000 | 2488.09 |
1682467200000 | 2479.58 |
1682553600000 | 2500 |
1682640000000 | 2503.43 |
1682899200000 | 2503.43 |
1682985600000 | 2469.59 |
1683072000000 | 2463.14 |
1683158400000 | 2446.87 |
1683244800000 | 2493.09 |
1683504000000 | 2505.43 |
1683590400000 | 2486.12 |
1683676800000 | 2478.77 |
1683763200000 | 2465.98 |
1683849600000 | 2479.38 |
1684108800000 | 2480.9699 |
1684195200000 | 2480.45 |
1684281600000 | 2482.28 |
1684368000000 | 2484.7 |
1684454400000 | 2501.51 |
1684713600000 | 2510.2 |
1684800000000 | 2508.2 |
1684886400000 | 2449.2199 |
1684972800000 | 2445.9699 |
1685059200000 | 2467.18 |
1685318400000 | 2452.69 |
1685404800000 | 2440.1 |
1685491200000 | 2422.43 |
1685577600000 | 2447.68 |
1685664000000 | 2488.39 |
1685923200000 | 2475.79 |
1686009600000 | 2485.69 |
1686096000000 | 2497.2399 |
1686182400000 | 2503.52 |
1686268800000 | 2500.9 |
1686528000000 | 2518.79 |
1686614400000 | 2531.08 |
1686700800000 | 2535.68 |
1686787200000 | 2523.45 |
1686873600000 | 2521.9899 |
1687132800000 | 2502.77 |
1687219200000 | 2487.83 |
1687305600000 | 2482.2 |
1687392000000 | 2463.2199 |
1687478400000 | 2446.87 |
1687737600000 | 2429.18 |
1687824000000 | 2427.7 |
1687910400000 | 2451.78 |
1687996800000 | 2455.58 |
1688083200000 | 2478.13 |
1688342400000 | 2483.15 |
1688428800000 | 2487.18 |
1688515200000 | 2478.13 |
1688601600000 | 2428.94 |
1688688000000 | 2465.28 |
1688947200000 | 2474.1 |
1689033600000 | 2481.27 |
1689120000000 | 2497.7399 |
1689206400000 | 2504.2 |
1689292800000 | 2504.35 |
1689552000000 | 2489.26 |
1689638400000 | 2493.3 |
1689724800000 | 2501.31 |
1689811200000 | 2488.4899 |
1689897600000 | 2479.7 |
1690156800000 | 2495.37 |
1690243200000 | 2490.8 |
1690329600000 | 2487.77 |
1690416000000 | 2509.56 |
1690502400000 | 2513.58 |
1690761600000 | 2516.84 |
1690848000000 | 2495.19 |
1690934400000 | 2482.07 |
1691020800000 | 2460.63 |
1691107200000 | 2459.4699 |
1691366400000 | 2448.26 |
1691452800000 | 2422.66 |
1691539200000 | 2438.69 |
1691625600000 | 2456.82 |
1691712000000 | 2458.58 |
1691971200000 | 2470.03 |
1692057600000 | 2470.03 |
1692144000000 | 2463.32 |
1692230400000 | 2438.85 |
1692316800000 | 2421.48 |
1692576000000 | 2424.4699 |
1692662400000 | 2430.38 |
1692748800000 | 2422.1 |
1692835200000 | 2410.38 |
1692921600000 | 2411.07 |
1693180800000 | 2446.15 |
1693267200000 | 2471.92 |
1693353600000 | 2477.96 |
1693440000000 | 2483.7199 |
1693526400000 | 2481.59 |
1693785600000 | 2478.25 |
1693872000000 | 2476.9899 |
1693958400000 | 2443.21 |
1694044800000 | 2431.08 |
1694131200000 | 2441.57 |
1694390400000 | 2459.63 |
1694476800000 | 2447.17 |
1694563200000 | 2439.4899 |
1694649600000 | 2445.54 |
1694736000000 | 2439.77 |
1694995200000 | 2420.39 |
1695081600000 | 2428.08 |
1695168000000 | 2432.01 |
1695254400000 | 2392.93 |
1695340800000 | 2382.7399 |
1695600000000 | 2345.53 |
1695686400000 | 2319.4699 |
1695772800000 | 2312.62 |
1695859200000 | 2320.04 |
1695945600000 | 2345.75 |
1696204800000 | 2326.45 |
1696291200000 | 2301.96 |
1696377600000 | 2288.6 |
1696464000000 | 2289.9699 |
1696550400000 | 2299.35 |
1696809600000 | 2273.78 |
1696896000000 | 2319.01 |
1696982400000 | 2326.77 |
1697068800000 | 2325.9699 |
1697155200000 | 2300.84 |
1697414400000 | 2292.07 |
1697500800000 | 2299.18 |
1697587200000 | 2277.7 |
1697673600000 | 2276.61 |
1697760000000 | 2234.95 |
1698019200000 | 2231.48 |
1698105600000 | 2233.04 |
1698192000000 | 2196.4899 |
1698278400000 | 2192.7 |
1698364800000 | 2198.79 |
1698624000000 | 2217.54 |
1698710400000 | 2241.9699 |
1698796800000 | 2257.35 |
1698883200000 | 2315.59 |
1698969600000 | 2349.59 |
1699228800000 | 2323.71 |
1699315200000 | 2321.25 |
1699401600000 | 2331.43 |
1699488000000 | 2361.7 |
1699574400000 | 2336.93 |
1699833600000 | 2358.78 |
1699920000000 | 2401.05 |
1700006400000 | 2407.3 |
1700092800000 | 2379.13 |
1700179200000 | 2402.5 |
1700438400000 | 2412.32 |
1700524800000 | 2378.94 |
1700611200000 | 2382.26 |
1700697600000 | 2386.43 |
1700784000000 | 2405.85 |
1701043200000 | 2400.29 |
1701129600000 | 2408.36 |
1701216000000 | 2415.38 |
1701302400000 | 2419.62 |
1701388800000 | 2436.17 |
1701648000000 | 2419.07 |
1701734400000 | 2432.83 |
1701820800000 | 2449.63 |
1701907200000 | 2437.94 |
1701993600000 | 2451.08 |
1702252800000 | 2458.08 |
1702339200000 | 2443.01 |
1702425600000 | 2436.28 |
1702512000000 | 2494.19 |
1702598400000 | 2513.79 |
1702857600000 | 2494.94 |
1702944000000 | 2529.58 |
1703030400000 | 2547.28 |
1703116800000 | 2551.85 |
1703203200000 | 2557.57 |
1703635200000 | 2572.82 |
1703721600000 | 2567.1 |
1703808000000 | 2561.14 |
1704153600000 | 2550.7199 |
1704240000000 | 2505.17 |
1704326400000 | 2526.58 |
1704412800000 | 2523.59 |
1704672000000 | 2539.93 |
1704758400000 | 2539.77 |
1704844800000 | 2519.3 |
1704931200000 | 2497.2 |
1705017600000 | 2525.43 |
1705276800000 | 2516.68 |
1705363200000 | 2516 |
1705449600000 | 2502.7 |
1705536000000 | 2502.25 |
1705622400000 | 2490.09 |
1705881600000 | 2519.36 |
1705968000000 | 2534.8 |
1706054400000 | 2553.91 |
1706140800000 | 2561.18 |
1706227200000 | 2572.59 |
1706486400000 | 2554.76 |
1706572800000 | 2537.03 |
1706659200000 | 2546.4699 |
1706745600000 | 2533.53 |
1706832000000 | 2528.78 |
1707091200000 | 2509.01 |
1707177600000 | 2525.48 |
1707264000000 | 2519.02 |
1707350400000 | 2517.75 |
1707436800000 | 2508.91 |
1707696000000 | 2544.38 |
1707782400000 | 2525.09 |
1707868800000 | 2542.36 |
1707955200000 | 2535.45 |
1708041600000 | 2556.6 |
1708300800000 | 2562.23 |
1708387200000 | 2548.03 |
1708473600000 | 2555.17 |
1708560000000 | 2570.56 |
1708646400000 | 2573.41 |
1708905600000 | 2577.04 |
1708992000000 | 2583.15 |
1709078400000 | 2562.98 |
1709164800000 | 2570.17 |
1709251200000 | 2591.19 |
1709510400000 | 2599.84 |
1709596800000 | 2614.68 |
1709683200000 | 2623.62 |
1709769600000 | 2595.4899 |
1709856000000 | 2606.63 |
1710115200000 | 2592.65 |
1710201600000 | 2616.98 |
1710288000000 | 2616.4699 |
1710374400000 | 2622.12 |
1710460800000 | 2625.2199 |
1710720000000 | 2625.25 |
1710806400000 | 2624.43 |
1710892800000 | 2632 |
1710979200000 | 2644.4699 |
1711065600000 | 2645.95 |
1711324800000 | 2661.71 |
1711411200000 | 2680.2199 |
1711497600000 | 2687.52 |
1711584000000 | 2696.56 |
1712016000000 | 2670.91 |
1712102400000 | 2698.28 |
1712188800000 | 2693.35 |
1712275200000 | 2670.33 |
1712534400000 | 2688.95 |
1712620800000 | 2679.38 |
1712707200000 | 2676.16 |
1712793600000 | 2659.08 |
1712880000000 | 2658.5 |
1713139200000 | 2658.71 |
1713225600000 | 2624.08 |
1713312000000 | 2621.46 |
1713398400000 | 2623.8 |
1713484800000 | 2606.76 |
1713744000000 | 2605.07 |
1713830400000 | 2646.23 |
1713916800000 | 2640.1 |
1714003200000 | 2620.4699 |
1714089600000 | 2663.73 |
1714348800000 | 2701.11 |
1714435200000 | 2677.15 |
1714521600000 | 2677.15 |
1714608000000 | 2677.27 |
1714694400000 | 2677.59 |
1714953600000 | 2689.59 |
1715040000000 | 2711.58 |
1715126400000 | 2700.17 |
1715212800000 | 2708.92 |
1715299200000 | 2719.9699 |
1715558400000 | 2727.18 |
1715644800000 | 2738.23 |
1715731200000 | 2764.86 |
1715817600000 | 2757.51 |
1715904000000 | 2752.59 |
1716163200000 | 2765.75 |
1716249600000 | 2759.91 |
1716336000000 | 2760.9 |
1716422400000 | 2753.08 |
1716508800000 | 2751.78 |
1716768000000 | 2796.75 |
1716854400000 | 2790.46 |
1716940800000 | 2736.58 |
1717027200000 | 2771.15 |
1717113600000 | 2780.02 |
1717372800000 | 2777.62 |
1717459200000 | 2756.17 |
1717545600000 | 2768.88 |
1717632000000 | 2771.26 |
1717718400000 | 2768.18 |
1717977600000 | 2765.57 |
1718064000000 | 2712.46 |
1718150400000 | 2747.35 |
1718236800000 | 2692.18 |
1718323200000 | 2659.34 |
1718582400000 | 2670.84 |
1718668800000 | 2704.48 |
1718755200000 | 2685.01 |
1718841600000 | 2727.4699 |
1718928000000 | 2709.52 |
1719187200000 | 2744.82 |
1719273600000 | 2717.87 |
1719360000000 | 2705.32 |
1719446400000 | 2703.44 |
1719532800000 | 2697.86 |
1719792000000 | 2712.17 |
1719878400000 | 2711.63 |
1719964800000 | 2744.31 |
1720051200000 | 2759.2199 |
1720137600000 | 2769.51 |
1720396800000 | 2761.76 |
1720483200000 | 2751.7199 |
1720569600000 | 2772.7199 |
1720656000000 | 2793.86 |
1720742400000 | 2804.39 |
1721001600000 | 2782.45 |
1721088000000 | 2788.78 |
1721174400000 | 2789.57 |
1721260800000 | 2805 |
1721347200000 | 2781.58 |
1721606400000 | 2796.77 |
1721692800000 | 2786.36 |
1721779200000 | 2769.05 |
1721865600000 | 2737.36 |
1721952000000 | 2755.16 |
1722211200000 | 2735.8 |
1722297600000 | 2749.7199 |
1722384000000 | 2739.55 |
1722470400000 | 2700.61 |
1722556800000 | 2660.77 |
1722816000000 | 2598.32 |
1722902400000 | 2599.16 |
1722988800000 | 2637.17 |
1723075200000 | 2616.46 |
1723161600000 | 2621.13 |
1723420800000 | 2628.77 |
1723507200000 | 2631.11 |
1723593600000 | 2651.68 |
1723680000000 | 2651.68 |
1723766400000 | 2675.07 |
1724025600000 | 2694.52 |
1724112000000 | 2675.21 |
1724198400000 | 2696.7199 |
1724284800000 | 2693.69 |
1724371200000 | 2728.71 |
1724630400000 | 2726.36 |
1724716800000 | 2725.69 |
1724803200000 | 2739.02 |
1724889600000 | 2749.93 |
1724976000000 | 2778.06 |
1725235200000 | 2742.45 |
1725321600000 | 2690.56 |
1725408000000 | 2690.2 |
1725494400000 | 2680.1 |
1725580800000 | 2640.4899 |
1725840000000 | 2651.4899 |
1725926400000 | 2642.4 |
1726012800000 | 2631.79 |
1726099200000 | 2647.4899 |
1726185600000 | 2678.11 |
1726444800000 | 2674.43 |
1726531200000 | 2685.31 |
1726617600000 | 2692.52 |
1726704000000 | 2728.79 |
1726790400000 | 2683.65 |
1727049600000 | 2686.1 |
1727136000000 | 2696.89 |
1727222400000 | 2697.25 |
1727308800000 | 2737.78 |
1727395200000 | 2758.15 |
1727654400000 | 2740.44 |
1727740800000 | 2721.26 |
1727827200000 | 2712.19 |
1727913600000 | 2674.42 |
1728000000000 | 2706.84 |
1728259200000 | 2701.69 |
1728345600000 | 2699.9699 |
1728432000000 | 2713.21 |
1728518400000 | 2700.11 |
1728604800000 | 2710.13 |
1728864000000 | 2718.53 |
1728950400000 | 2724.64 |
1729036800000 | 2733.9899 |
1729123200000 | 2743.08 |
1729209600000 | 2758.06 |
1729468800000 | 2729.89 |
1729555200000 | 2709.62 |
1729641600000 | 2691.17 |
1729728000000 | 2687.16 |
1729814400000 | 2683.45 |
1730073600000 | 2696.28 |
1730160000000 | 2686.51 |
1730246400000 | 2667.87 |
1730332800000 | 2646.3 |
1730419200000 | 2649.96 |
1730678400000 | 2633.89 |
1730764800000 | 2633.8 |
1730851200000 | 2615.9 |
1730937600000 | 2672.96 |
1731024000000 | 2663.34 |
1731283200000 | 2682.59 |
1731369600000 | 2634.25 |
1731456000000 | 2631.61 |
1731542400000 | 2658.5 |
1731628800000 | 2631.52 |
1731888000000 | 2634.3 |
1731974400000 | 2611.66 |
1732060800000 | 2624.56 |
1732147200000 | 2614.14 |
1732233600000 | 2636.79 |
1732492800000 | 2658.86 |
1732579200000 | 2645.19 |
1732665600000 | 2646.92 |
1732752000000 | 2659.96 |
1732838400000 | 2657.92 |
1733097600000 | 2646.01 |
1733184000000 | 2652.66 |
1733270400000 | 2683.64 |
1733356800000 | 2714.94 |
1733443200000 | 2724.27 |
1733702400000 | 2729.06 |
1733788800000 | 2740.95 |
1733875200000 | 2758.98 |
1733961600000 | 2761.06 |
1734048000000 | 2769.56 |
1734307200000 | 2759.6 |
1734393600000 | 2733.7199 |
1734480000000 | 2740.7399 |
1734566400000 | 2685.86 |
1734652800000 | 2693.04 |
1734912000000 | 2691.26 |
1734998400000 | 2691.26 |
1735257600000 | 2718.38 |
1735516800000 | 2723.96 |
1735603200000 | 2723.96 |
1735776000000 | 2742.46 |
1735862400000 | 2726.78 |
1736121600000 | 2751.09 |
1736208000000 | 2760.96 |
1736294400000 | 2757.58 |
1736380800000 | 2755.62 |
1736467200000 | 2727.26 |
1736726400000 | 2701.59 |
1736812800000 | 2705.4699 |
1736899200000 | 2728.57 |
1736985600000 | 2750.35 |
1737072000000 | 2793.84 |
1737331200000 | 2779.57 |
1737417600000 | 2792.14 |
1737504000000 | 2797.4899 |
1737590400000 | 2800.89 |
1737676800000 | 2787.11 |
1737936000000 | 2786.1 |
1738022400000 | 2788.67 |
1738108800000 | 2794.79 |
1738195200000 | 2812.37 |
1738281600000 | 2835.16 |
1738540800000 | 2831.93 |
1738627200000 | 2830.85 |
1738713600000 | 2830.86 |
1738800000000 | 2847.51 |
1738886400000 | 2849.18 |
1739145600000 | 2866.94 |
1739232000000 | 2872.05 |
1739318400000 | 2865.3 |
1739404800000 | 2894.06 |
1739491200000 | 2885.96 |
1739750400000 | 2895.62 |
1739836800000 | 2907.29 |
1739923200000 | 2897.9 |
1740009600000 | 2879.03 |
1740096000000 | 2905.86 |
1740355200000 | 2900.6 |
1740441600000 | 2901.14 |
1740528000000 | 2927.27 |
1740614400000 | 2907.38 |
1740700800000 | 2898.2399 |
iSTOXX Italy Small Mid Cap | STOXX Italy Total Market | |
---|---|---|
2018 | -20.334308579621 | -14.475479218945 |
2019 | 21.374035390665 | 31.668920291239 |
2020 | -3.6956512174809 | -4.0431708400821 |
2021 | 28.617975611757 | 26.529568937892 |
2022 | -21.35380147441 | -11.314767230685 |
2023 | 13.215264880765 | 31.966971012708 |
2024 | 6.4338732392071 | 16.379609173809 |
2025 | 46.801987172535 | 108.84825723316 |
Methodology
The index is designed to represent small and mid-sized capitalization companies in Italy. This is achieved by selecting the constituents of the STOXX Italy Total Market that do not qualify for the STOXX Italy 45 index
The iSTOXX Italy Small and Mid Cap Index represents mid and small capitalisation companies with a variable number of components across Italy.
Index | ISIN | Symbol | Bloomberg | Reuters |
---|---|---|---|---|
Net Return EUR | CH0516932248 | IXSMCIR | IXSMCIR INDEX | .IXSMCIR |
Gross Return EUR | CH0516932255 | IXSMCIGR | IXSMCIGR INDEX | .IXSMCIGR |
Price EUR | CH0516932230 | IXSMCIP | IXSMCIP INDEX | .IXSMCIP |
Quick Facts
Weighting | Free-float market cap |
Cap Factor | 0.05 |
No. of components | Variable |
Review frequency | Quarterly |
Calculation/distribution | realtime 15 sec |
Calculation hours | 09:00:00 18:00:00 |
Base value/base date | 1000 as of Dec. 24, 2012 |
History | Available from Dec. 24, 2012 |
Inception date | Jan. 08, 2020 |
To learn more about the inception date, the currency, the calculation hours and historical values, please see our data vendor code sheet. |
Top 10 Components4
Company | Supersector | Country | Weight |
---|---|---|---|
LOTTOMATICA GROUP | Travel and Leisure | Italy | 5.439% |
TELECOM ITALIA RNC | Telecommunications | Italy | 5.017% |
WEBUILD | Construction and Materials | Italy | 4.168% |
MAIRE | Construction and Materials | Italy | 4.043% |
SOL | Chemicals | Italy | 3.587% |
IREN | Utilities | Italy | 3.511% |
TECHNOGYM | Consumer Products and Services | Italy | 3.441% |
ANIMA HOLDING | Financial Services | Italy | 3.329% |
ERG | Utilities | Italy | 2.767% |
CAREL INDUSTRIES SPA | Construction and Materials | Italy | 2.560% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of February 28, 2025
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.