Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
SUPERSECTOR INDICES
STOXX Europe 600 ex UK Basic Resources
Index Description
STOXX calculates several ex region, ex country and ex sector indices. This means that from the main index a specific region, country or sector is excluded. The sector classification is based on ICB Classification (www.icbenchmark.com.) Some examples: a) Blue-chip ex sector: the EURO STOXX 50 ex Financial Index excludes all companies assigned to the ICB code 30 b) Benchmark ex region: the STOXX Global 1800 ex Europe Index excludes all companies from Europe c) Benchmark ex country: the STOXX Europe 600 ex UK Index excludes companies from the United Kingdom d) Size ex sector: the STOXX Europe Large 200 ex Banks Index excludes all companies assigned to the ICB code 3010
Key facts
- Transparent and rules-based methodology
- Buffer rule aims to reduce turnover
- Weighted by free-float market cap
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 | |
| STOXX Europe 600 ex UK Basic Resources | 102.3 | 77.7 | 5.6 | 5.6 | 14.2 | 2.0 | 18.2 | 2.6 | 4.3 |
| STOXX Europe 600 ex UK | 10,660.2 | 8,072.3 | 17.3 | 6.2 | 271.2 | 0.9 | 3.4 | 0.0 | 2.7 |
Supersector weighting (top 10)
| Basic Resources | 100.0 |
|---|
Country weighting
| Sweden | 35.9 |
|---|---|
| Finland | 25.9 |
| Luxembourg | 12.5 |
| Norway | 9.0 |
| Belgium | 6.7 |
| Poland | 4.7 |
| Germany | 2.6 |
| Austria | 2.6 |
Risk and return figures1
| Index returns | Return (%) | Annualized return (%) | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
| STOXX Europe 600 ex UK Basic Resources | -1.3 | -14.3 | -14.3 | -19.1 | 11.2 | N/A | N/A | -14.5 | -6.9 | 2.2 |
| STOXX Europe 600 ex UK | -0.3 | 6.9 | 6.9 | 9.3 | 40.0 | N/A | N/A | 7.0 | 3.0 | 7.0 |
| Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
| STOXX Europe 600 ex UK Basic Resources | N/A | N/A | 19.7 | 24.6 | 27.0 | N/A | N/A | -1.0 | -0.4 | 0.0 |
| STOXX Europe 600 ex UK | N/A | N/A | 11.1 | 15.1 | 17.8 | N/A | N/A | 0.3 | 0.0 | 0.3 |
| Index to benchmark | Correlation | Tracking error (%) | ||||||||
| STOXX Europe 600 ex UK Basic Resources | 0.7 | 0.7 | 0.7 | 0.7 | 0.8 | 12.2 | 14.7 | 14.7 | 17.4 | 17.2 |
| Index to benchmark | Beta | Annualized information ratio | ||||||||
| STOXX Europe 600 ex UK Basic Resources | 1.2 | 1.2 | 1.2 | 1.2 | 1.2 | -1.0 | -1.5 | -1.5 | -0.6 | -0.2 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(EUR, Net Return), all data as of December 31, 2024
SUPERSECTOR INDICES
STOXX Europe 600 ex UK Basic Resources
Fundamentals
| Index | Price/earnings incl. negative | Price/earnings excl. negative | Price/book | Dividend yield (%)3 | Price/sales | Price/cash flow | ||
|---|---|---|---|---|---|---|---|---|
| Trailing | Projected | Trailing | Projected | Trailing | Trailing | Trailing | ||
| STOXX Europe 600 ex UK Basic Resources | 42.6 | 12.4 | 19.7 | 19.7 | 0.8 | 1.8 | 0.6 | 25.7 |
| STOXX Europe 600 ex UK | 17.2 | 14.7 | 15.8 | 15.8 | 2.0 | 2.4 | 1.4 | -18.1 |
Performance and annual returns
| STOXX Europe 600 ex UK Basic Resources | |
|---|---|
| 536371200000 | 67.78 |
| 536457600000 | 67.78 |
| 536544000000 | 67.08 |
| 536803200000 | 67.42 |
| 536889600000 | 68.17 |
| 536976000000 | 68.14 |
| 537062400000 | 66.93 |
| 537148800000 | 65.3 |
| 537408000000 | 66.7 |
| 537494400000 | 66.5 |
| 537580800000 | 66.93 |
| 537667200000 | 67.43 |
| 537753600000 | 67.72 |
| 538012800000 | 67.27 |
| 538099200000 | 67.41 |
| 538185600000 | 67.37 |
| 538272000000 | 67.89 |
| 538358400000 | 68.66 |
| 538617600000 | 67.53 |
| 538704000000 | 66.92 |
| 538790400000 | 65.1 |
| 538876800000 | 65.48 |
| 538963200000 | 66.69 |
| 539222400000 | 66.18 |
| 539308800000 | 65.16 |
| 539395200000 | 65.41 |
| 539481600000 | 65.48 |
| 539568000000 | 65.84 |
| 539827200000 | 66.25 |
| 539913600000 | 65.94 |
| 540000000000 | 65.89 |
| 540086400000 | 66.04 |
| 540172800000 | 66.36 |
| 540432000000 | 66.34 |
| 540518400000 | 65.8 |
| 540604800000 | 66.28 |
| 540691200000 | 68.02 |
| 540777600000 | 67.74 |
| 541036800000 | 67.31 |
| 541123200000 | 67.39 |
| 541209600000 | 67.34 |
| 541296000000 | 67.46 |
| 541382400000 | 67.24 |
| 541641600000 | 67.44 |
| 541728000000 | 66.83 |
| 541814400000 | 67.58 |
| 541900800000 | 68.38 |
| 541987200000 | 68.42 |
| 542246400000 | 68.71 |
| 542332800000 | 68.45 |
| 542419200000 | 67.77 |
| 542505600000 | 68.45 |
| 542592000000 | 68.43 |
| 542851200000 | 68.17 |
| 542937600000 | 67.93 |
| 543024000000 | 68.5 |
| 543110400000 | 67.64 |
| 543196800000 | 67.92 |
| 543456000000 | 68.57 |
| 543542400000 | 68.88 |
| 543628800000 | 69.01 |
| 543715200000 | 69.71 |
| 543801600000 | 70.44 |
| 544060800000 | 69.98 |
| 544147200000 | 69.47 |
| 544233600000 | 69.64 |
| 544320000000 | 70.24 |
| 544406400000 | 70.46 |
| 544665600000 | 71.99 |
| 544752000000 | 71.45 |
| 544838400000 | 71.33 |
| 544924800000 | 71.97 |
| 545011200000 | 71.43 |
| 545270400000 | 70.54 |
| 545356800000 | 70.92 |
| 545443200000 | 71.26 |
| 545529600000 | 71.83 |
| 545616000000 | 71.88 |
| 545875200000 | 71.8 |
| 545961600000 | 71.64 |
| 546048000000 | 72.36 |
| 546134400000 | 72.58 |
| 546220800000 | 72.12 |
| 546480000000 | 70.88 |
| 546566400000 | 71.41 |
| 546652800000 | 71.64 |
| 546739200000 | 71.54 |
| 546825600000 | 71.79 |
| 547084800000 | 71.7 |
| 547171200000 | 71.8 |
| 547257600000 | 72.23 |
| 547344000000 | 72.61 |
| 547430400000 | 73.11 |
| 547689600000 | 73.28 |
| 547776000000 | 73.19 |
| 547862400000 | 73.61 |
| 547948800000 | 73.52 |
| 548035200000 | 72.47 |
| 548294400000 | 72.32 |
| 548380800000 | 72.31 |
| 548467200000 | 71.53 |
| 548553600000 | 71.23 |
| 548640000000 | 71.06 |
| 548899200000 | 71.27 |
| 548985600000 | 71.79 |
| 549072000000 | 72.2 |
| 549158400000 | 72.27 |
| 549244800000 | 72.16 |
| 549504000000 | 72.67 |
| 549590400000 | 71.91 |
| 549676800000 | 71.87 |
| 549763200000 | 72.03 |
| 549849600000 | 71.5 |
| 550108800000 | 71.44 |
| 550195200000 | 71.28 |
| 550281600000 | 71.21 |
| 550368000000 | 71.55 |
| 550454400000 | 71.26 |
| 550713600000 | 71.95 |
| 550800000000 | 72.27 |
| 550886400000 | 72.36 |
| 550972800000 | 72.18 |
| 551059200000 | 72.51 |
| 551318400000 | 73.02 |
| 551404800000 | 73.52 |
| 551491200000 | 72.93 |
| 551577600000 | 73.3 |
| 551664000000 | 74.12 |
| 551923200000 | 74.39 |
| 552009600000 | 74.29 |
| 552096000000 | 73.94 |
| 552182400000 | 74.69 |
| 552268800000 | 75.39 |
| 552528000000 | 75.08 |
| 552614400000 | 75.2 |
| 552700800000 | 76.04 |
| 552787200000 | 75.92 |
| 552873600000 | 76.2 |
| 553132800000 | 77.06 |
| 553219200000 | 77.71 |
| 553305600000 | 78.17 |
| 553392000000 | 78.86 |
| 553478400000 | 79.59 |
| 553737600000 | 80.5 |
| 553824000000 | 80.33 |
| 553910400000 | 80.46 |
| 553996800000 | 79.99 |
| 554083200000 | 80.47 |
| 554342400000 | 80.55 |
| 554428800000 | 81.76 |
| 554515200000 | 82.22 |
| 554601600000 | 83.27 |
| 554688000000 | 83.21 |
| 554947200000 | 83.61 |
| 555033600000 | 83.7 |
| 555120000000 | 83.49 |
| 555206400000 | 84.2 |
| 555292800000 | 84.37 |
| 555552000000 | 83.88 |
| 555638400000 | 83.07 |
| 555724800000 | 84.25 |
| 555811200000 | 83.84 |
| 555897600000 | 84.75 |
| 556156800000 | 84.86 |
| 556243200000 | 84.31 |
| 556329600000 | 83.72 |
| 556416000000 | 84.71 |
| 556502400000 | 84.6 |
| 556761600000 | 84.21 |
| 556848000000 | 83.59 |
| 556934400000 | 83.6 |
| 557020800000 | 83.28 |
| 557107200000 | 83.66 |
| 557366400000 | 83.9 |
| 557452800000 | 84.34 |
| 557539200000 | 84.15 |
| 557625600000 | 83.8 |
| 557712000000 | 83.38 |
| 557971200000 | 82.36 |
| 558057600000 | 82.54 |
| 558144000000 | 83.19 |
| 558230400000 | 83.3 |
| 558316800000 | 83.44 |
| 558576000000 | 84.19 |
| 558662400000 | 84.52 |
| 558748800000 | 83.68 |
| 558835200000 | 84.15 |
| 558921600000 | 84.16 |
| 559180800000 | 84.06 |
| 559267200000 | 83.99 |
| 559353600000 | 85.02 |
| 559440000000 | 84.87 |
| 559526400000 | 84.7 |
| 559785600000 | 85.16 |
| 559872000000 | 85.39 |
| 559958400000 | 86.17 |
| 560044800000 | 87.11 |
| 560131200000 | 88.5 |
| 560390400000 | 89.18 |
| 560476800000 | 88.82 |
| 560563200000 | 88.1 |
| 560649600000 | 87.94 |
| 560736000000 | 87.19 |
| 560995200000 | 86.16 |
| 561081600000 | 86.37 |
| 561168000000 | 86.51 |
| 561254400000 | 85.12 |
| 561340800000 | 84.31 |
| 561600000000 | 78.05 |
| 561686400000 | 72.62 |
| 561772800000 | 76.17 |
| 561859200000 | 74.06 |
| 561945600000 | 72.79 |
| 562204800000 | 67.36 |
| 562291200000 | 67.73 |
| 562377600000 | 64.06 |
| 562464000000 | 61.55 |
| 562550400000 | 64.99 |
| 562809600000 | 65.18 |
| 562896000000 | 63.68 |
| 562982400000 | 60.95 |
| 563068800000 | 60.23 |
| 563155200000 | 60.75 |
| 563414400000 | 57.71 |
| 563500800000 | 53.93 |
| 563587200000 | 55.6 |
| 563673600000 | 59.38 |
| 563760000000 | 60.05 |
| 564019200000 | 61.06 |
| 564105600000 | 59.43 |
| 564192000000 | 59.12 |
| 564278400000 | 58.72 |
| 564364800000 | 57.85 |
| 564624000000 | 58.18 |
| 564710400000 | 59.64 |
| 564796800000 | 59.91 |
| 564883200000 | 59.45 |
| 564969600000 | 59.88 |
| 565228800000 | 58.51 |
| 565315200000 | 58.43 |
| 565401600000 | 58.17 |
| 565488000000 | 57.89 |
| 565574400000 | 56.45 |
| 565833600000 | 56.12 |
| 565920000000 | 56.36 |
| 566006400000 | 56.95 |
| 566092800000 | 56.98 |
| 566179200000 | 56.98 |
| 566438400000 | 57.37 |
| 566524800000 | 58.35 |
| 566611200000 | 59.7 |
| 566697600000 | 59.68 |
| 566784000000 | 59.09 |
| 567043200000 | 59.64 |
| 567129600000 | 59.85 |
| 567216000000 | 59.75 |
| 567302400000 | 59.59 |
| 567388800000 | 59.59 |
| 567648000000 | 59.21 |
| 567734400000 | 57.64 |
| 567820800000 | 58.26 |
| 567907200000 | 57.52 |
| 567993600000 | 57.52 |
| 568252800000 | 55.65 |
| 568339200000 | 57.09 |
| 568425600000 | 58.07 |
| 568512000000 | 59.47 |
| 568598400000 | 60.43 |
| 568857600000 | 58.73 |
| 568944000000 | 58.81 |
| 569030400000 | 57.7 |
| 569116800000 | 58 |
| 569203200000 | 58.07 |
| 569462400000 | 59.82 |
| 569548800000 | 59.29 |
| 569635200000 | 58.55 |
| 569721600000 | 57.82 |
| 569808000000 | 58.19 |
| 570067200000 | 58.04 |
| 570153600000 | 58.49 |
| 570240000000 | 58.13 |
| 570326400000 | 57.82 |
| 570412800000 | 58.23 |
| 570672000000 | 58.74 |
| 570758400000 | 58.69 |
| 570844800000 | 59.57 |
| 570931200000 | 60.04 |
| 571017600000 | 59.54 |
| 571276800000 | 59.6 |
| 571363200000 | 59.09 |
| 571449600000 | 59.33 |
| 571536000000 | 60.48 |
| 571622400000 | 60.47 |
| 571881600000 | 60.82 |
| 571968000000 | 61.08 |
| 572054400000 | 61.81 |
| 572140800000 | 62.05 |
| 572227200000 | 62.01 |
| 572486400000 | 62.98 |
| 572572800000 | 63.67 |
| 572659200000 | 64.11 |
| 572745600000 | 64.14 |
| 572832000000 | 63.59 |
| 573091200000 | 63.76 |
| 573177600000 | 64.8 |
| 573264000000 | 65.58 |
| 573350400000 | 65.56 |
| 573436800000 | 65.55 |
| 573696000000 | 64.66 |
| 573782400000 | 65.32 |
| 573868800000 | 65.72 |
| 573955200000 | 66.63 |
| 574041600000 | 66.27 |
| 574300800000 | 66.48 |
| 574387200000 | 66.76 |
| 574473600000 | 67.46 |
| 574560000000 | 65.9 |
| 574646400000 | 69.64 |
| 574905600000 | 69.37 |
| 574992000000 | 68.83 |
| 575078400000 | 69.13 |
| 575164800000 | 69.32 |
| 575251200000 | 68.17 |
| 575510400000 | 66.24 |
| 575596800000 | 67.21 |
| 575683200000 | 67.91 |
| 575769600000 | 67.74 |
| 575856000000 | 67.68 |
| 576115200000 | 67.69 |
| 576201600000 | 67.77 |
| 576288000000 | 68.9 |
| 576374400000 | 69.52 |
| 576460800000 | 69.54 |
| 576720000000 | 70.65 |
| 576806400000 | 71.13 |
| 576892800000 | 71.46 |
| 576979200000 | 71.37 |
| 577065600000 | 69.66 |
| 577324800000 | 69.4 |
| 577411200000 | 69.88 |
| 577497600000 | 69.67 |
| 577584000000 | 69.49 |
| 577670400000 | 70.14 |
| 577929600000 | 70.62 |
| 578016000000 | 70.8 |
| 578102400000 | 70.88 |
| 578188800000 | 71.2 |
| 578275200000 | 70.73 |
| 578534400000 | 71.11 |
| 578620800000 | 70.21 |
| 578707200000 | 70.83 |
| 578793600000 | 70.59 |
| 578880000000 | 70.31 |
| 579139200000 | 69.17 |
| 579225600000 | 68.85 |
| 579312000000 | 67.75 |
| 579398400000 | 67.44 |
| 579484800000 | 67.74 |
| 579744000000 | 69.18 |
| 579830400000 | 70.25 |
| 579916800000 | 71.15 |
| 580003200000 | 70.63 |
| 580089600000 | 71.7 |
| 580348800000 | 71.52 |
| 580435200000 | 71.96 |
| 580521600000 | 73.13 |
| 580608000000 | 73.15 |
| 580694400000 | 73.08 |
| 580953600000 | 74.09 |
| 581040000000 | 74.62 |
| 581126400000 | 74.71 |
| 581212800000 | 76.45 |
| 581299200000 | 75.12 |
| 581558400000 | 75.38 |
| 581644800000 | 75.11 |
| 581731200000 | 75.44 |
| 581817600000 | 76.59 |
| 581904000000 | 76.7 |
| 582163200000 | 77.15 |
| 582249600000 | 77.24 |
| 582336000000 | 78.2 |
| 582422400000 | 77.64 |
| 582508800000 | 77.95 |
| 582768000000 | 77.78 |
| 582854400000 | 78.12 |
| 582940800000 | 79.25 |
| 583027200000 | 79.56 |
| 583113600000 | 79.44 |
| 583372800000 | 79.29 |
| 583459200000 | 78.62 |
| 583545600000 | 79.29 |
| 583632000000 | 79.36 |
| 583718400000 | 80.11 |
| 583977600000 | 79.67 |
| 584064000000 | 79.63 |
| 584150400000 | 80.34 |
| 584236800000 | 80.41 |
| 584323200000 | 80.74 |
| 584582400000 | 80.48 |
| 584668800000 | 79.75 |
| 584755200000 | 79.33 |
| 584841600000 | 80.44 |
| 584928000000 | 80.71 |
| 585187200000 | 80.52 |
| 585273600000 | 80.14 |
| 585360000000 | 80.21 |
| 585446400000 | 80.48 |
| 585532800000 | 79.97 |
| 585792000000 | 79.75 |
| 585878400000 | 80.36 |
| 585964800000 | 81.1 |
| 586051200000 | 80.55 |
| 586137600000 | 81.22 |
| 586396800000 | 81.71 |
| 586483200000 | 81.95 |
| 586569600000 | 82.24 |
| 586656000000 | 82.5 |
| 586742400000 | 83.03 |
| 587001600000 | 82.65 |
| 587088000000 | 82.82 |
| 587174400000 | 81.32 |
| 587260800000 | 80.32 |
| 587347200000 | 80.96 |
| 587606400000 | 80.49 |
| 587692800000 | 80.57 |
| 587779200000 | 81.37 |
| 587865600000 | 81.84 |
| 587952000000 | 81.84 |
| 588211200000 | 81.57 |
| 588297600000 | 80.82 |
| 588384000000 | 81.17 |
| 588470400000 | 80.59 |
| 588556800000 | 80.06 |
| 588816000000 | 79.62 |
| 588902400000 | 80.21 |
| 588988800000 | 80.43 |
| 589075200000 | 79.82 |
| 589161600000 | 79.8 |
| 589420800000 | 80.52 |
| 589507200000 | 80.66 |
| 589593600000 | 80.83 |
| 589680000000 | 81.45 |
| 589766400000 | 80.79 |
| 590025600000 | 81.32 |
| 590112000000 | 81.35 |
| 590198400000 | 81.82 |
| 590284800000 | 82.09 |
| 590371200000 | 82.47 |
| 590630400000 | 83.07 |
| 590716800000 | 82.47 |
| 590803200000 | 83.22 |
| 590889600000 | 83.14 |
| 590976000000 | 83.09 |
| 591235200000 | 83.03 |
| 591321600000 | 82.73 |
| 591408000000 | 82.46 |
| 591494400000 | 83.55 |
| 591580800000 | 83.67 |
| 591840000000 | 83.25 |
| 591926400000 | 83.23 |
| 592012800000 | 83.57 |
| 592099200000 | 83.97 |
| 592185600000 | 84.1 |
| 592444800000 | 84.7 |
| 592531200000 | 84.36 |
| 592617600000 | 83.94 |
| 592704000000 | 84.15 |
| 592790400000 | 84.66 |
| 593049600000 | 84.82 |
| 593136000000 | 85.67 |
| 593222400000 | 86.22 |
| 593308800000 | 85.97 |
| 593395200000 | 86.43 |
| 593654400000 | 86.36 |
| 593740800000 | 86.48 |
| 593827200000 | 87.61 |
| 593913600000 | 86.96 |
| 594000000000 | 86.95 |
| 594259200000 | 86.82 |
| 594345600000 | 86.67 |
| 594432000000 | 86.14 |
| 594518400000 | 86.11 |
| 594604800000 | 87.12 |
| 594864000000 | 86.61 |
| 594950400000 | 87.13 |
| 595036800000 | 86.83 |
| 595123200000 | 86.42 |
| 595209600000 | 85.51 |
| 595468800000 | 85.17 |
| 595555200000 | 85.55 |
| 595641600000 | 85.97 |
| 595728000000 | 85.89 |
| 595814400000 | 86.31 |
| 596073600000 | 85.95 |
| 596160000000 | 85.85 |
| 596246400000 | 86.53 |
| 596332800000 | 86.56 |
| 596419200000 | 86.38 |
| 596678400000 | 85.88 |
| 596764800000 | 85.93 |
| 596851200000 | 86.24 |
| 596937600000 | 86.3 |
| 597024000000 | 86.4 |
| 597283200000 | 86.48 |
| 597369600000 | 86.92 |
| 597456000000 | 87.94 |
| 597542400000 | 87.46 |
| 597628800000 | 88.37 |
| 597888000000 | 87.6 |
| 597974400000 | 87.7 |
| 598060800000 | 87.55 |
| 598147200000 | 87.31 |
| 598233600000 | 87.97 |
| 598492800000 | 88.8 |
| 598579200000 | 89.19 |
| 598665600000 | 88.89 |
| 598752000000 | 87.95 |
| 598838400000 | 89.66 |
| 599097600000 | 89.67 |
| 599184000000 | 89.82 |
| 599270400000 | 89.6 |
| 599356800000 | 89.77 |
| 599443200000 | 89.66 |
| 599702400000 | 90.37 |
| 599788800000 | 91.43 |
| 599875200000 | 91.21 |
| 599961600000 | 92.15 |
| 600048000000 | 92.57 |
| 600307200000 | 92.75 |
| 600393600000 | 92.44 |
| 600480000000 | 93.13 |
| 600566400000 | 94.37 |
| 600652800000 | 94.9 |
| 600912000000 | 95.03 |
| 600998400000 | 94.4 |
| 601084800000 | 95.23 |
| 601171200000 | 96.73 |
| 601257600000 | 97.12 |
| 601516800000 | 97.7 |
| 601603200000 | 99.07 |
| 601689600000 | 99.55 |
| 601776000000 | 99.99 |
| 601862400000 | 101.87 |
| 602121600000 | 101.67 |
| 602208000000 | 100.93 |
| 602294400000 | 100.62 |
| 602380800000 | 101.4 |
| 602467200000 | 103.16 |
| 602726400000 | 103.72 |
| 602812800000 | 103.52 |
| 602899200000 | 104.57 |
| 602985600000 | 105.26 |
| 603072000000 | 105.41 |
| 603331200000 | 104.07 |
| 603417600000 | 104.09 |
| 603504000000 | 102.67 |
| 603590400000 | 102.97 |
| 603676800000 | 103.06 |
| 603936000000 | 103.72 |
| 604022400000 | 103.48 |
| 604108800000 | 102.59 |
| 604195200000 | 100.71 |
| 604281600000 | 102.26 |
| 604540800000 | 100.33 |
| 604627200000 | 101.82 |
| 604713600000 | 102.71 |
| 604800000000 | 103.21 |
| 604886400000 | 104.39 |
| 605145600000 | 105.68 |
| 605232000000 | 105.52 |
| 605318400000 | 105.29 |
| 605404800000 | 105.76 |
| 605491200000 | 105.37 |
| 605750400000 | 105.94 |
| 605836800000 | 106.95 |
| 605923200000 | 106.97 |
| 606009600000 | 106.97 |
| 606096000000 | 107.16 |
| 606355200000 | 103.72 |
| 606441600000 | 105.91 |
| 606528000000 | 106.05 |
| 606614400000 | 106.23 |
| 606700800000 | 106.37 |
| 606960000000 | 106.22 |
| 607046400000 | 106.32 |
| 607132800000 | 107.1 |
| 607219200000 | 107.89 |
| 607305600000 | 108.56 |
| 607564800000 | 110.23 |
| 607651200000 | 110.27 |
| 607737600000 | 110.44 |
| 607824000000 | 109.97 |
| 607910400000 | 110.53 |
| 608169600000 | 111.08 |
| 608256000000 | 111.83 |
| 608342400000 | 112.11 |
| 608428800000 | 111.92 |
| 608515200000 | 111.77 |
| 608774400000 | 112.27 |
| 608860800000 | 112.53 |
| 608947200000 | 111.93 |
| 609033600000 | 111.66 |
| 609120000000 | 111.91 |
| 609379200000 | 111.6 |
| 609465600000 | 111.6 |
| 609552000000 | 112.02 |
| 609638400000 | 112.75 |
| 609724800000 | 112.76 |
| 609984000000 | 112.41 |
| 610070400000 | 112.48 |
| 610156800000 | 112.65 |
| 610243200000 | 112.74 |
| 610329600000 | 113.54 |
| 610588800000 | 112.63 |
| 610675200000 | 112.38 |
| 610761600000 | 112.22 |
| 610848000000 | 112.24 |
| 610934400000 | 112.4 |
| 611193600000 | 112.33 |
| 611280000000 | 111.96 |
| 611366400000 | 112.35 |
| 611452800000 | 112.61 |
| 611539200000 | 112.59 |
| 611798400000 | 112.45 |
| 611884800000 | 112.91 |
| 611971200000 | 113.41 |
| 612057600000 | 114.01 |
| 612144000000 | 114.24 |
| 612403200000 | 114.56 |
| 612489600000 | 115.22 |
| 612576000000 | 115.45 |
| 612662400000 | 115.63 |
| 612748800000 | 115.48 |
| 613008000000 | 115.85 |
| 613094400000 | 115.81 |
| 613180800000 | 117.12 |
| 613267200000 | 117.79 |
| 613353600000 | 118.51 |
| 613612800000 | 118.6 |
| 613699200000 | 119.2 |
| 613785600000 | 119.68 |
| 613872000000 | 119.44 |
| 613958400000 | 120.11 |
| 614217600000 | 120.34 |
| 614304000000 | 120.8 |
| 614390400000 | 120.29 |
| 614476800000 | 121.14 |
| 614563200000 | 121.1 |
| 614822400000 | 121.07 |
| 614908800000 | 120.26 |
| 614995200000 | 120.98 |
| 615081600000 | 120.16 |
| 615168000000 | 118.6 |
| 615427200000 | 118.84 |
| 615513600000 | 118.8 |
| 615600000000 | 117.77 |
| 615686400000 | 117.79 |
| 615772800000 | 118.53 |
| 616032000000 | 118.73 |
| 616118400000 | 118.45 |
| 616204800000 | 117.8 |
| 616291200000 | 118.42 |
| 616377600000 | 118.75 |
| 616636800000 | 117.64 |
| 616723200000 | 117.51 |
| 616809600000 | 118.16 |
| 616896000000 | 118.95 |
| 616982400000 | 119.34 |
| 617241600000 | 118.89 |
| 617328000000 | 119.07 |
| 617414400000 | 119.69 |
| 617500800000 | 119.47 |
| 617587200000 | 119.29 |
| 617846400000 | 119.32 |
| 617932800000 | 120.65 |
| 618019200000 | 120.63 |
| 618105600000 | 120.34 |
| 618192000000 | 122.21 |
| 618451200000 | 124.42 |
| 618537600000 | 124.32 |
| 618624000000 | 125.27 |
| 618710400000 | 125.56 |
| 618796800000 | 125.84 |
| 619056000000 | 125.38 |
| 619142400000 | 124.58 |
| 619228800000 | 125.59 |
| 619315200000 | 125.55 |
| 619401600000 | 125.5 |
| 619660800000 | 125.84 |
| 619747200000 | 125.32 |
| 619833600000 | 125.32 |
| 619920000000 | 125.88 |
| 620006400000 | 126.85 |
| 620265600000 | 127.03 |
| 620352000000 | 127.41 |
| 620438400000 | 127.83 |
| 620524800000 | 130.13 |
| 620611200000 | 130.36 |
| 620870400000 | 132 |
| 620956800000 | 131.87 |
| 621043200000 | 131.86 |
| 621129600000 | 132.4 |
| 621216000000 | 132.58 |
| 621475200000 | 131.53 |
| 621561600000 | 131.13 |
| 621648000000 | 130.26 |
| 621734400000 | 130.53 |
| 621820800000 | 130.73 |
| 622080000000 | 131.93 |
| 622166400000 | 132.47 |
| 622252800000 | 132.82 |
| 622339200000 | 133.29 |
| 622425600000 | 133.83 |
| 622684800000 | 134.14 |
| 622771200000 | 133.55 |
| 622857600000 | 132.89 |
| 622944000000 | 132.89 |
| 623030400000 | 132.08 |
| 623289600000 | 131.75 |
| 623376000000 | 133.25 |
| 623462400000 | 133.05 |
| 623548800000 | 132.84 |
| 623635200000 | 133.12 |
| 623894400000 | 133.98 |
| 623980800000 | 133.96 |
| 624067200000 | 132.63 |
| 624153600000 | 132.93 |
| 624240000000 | 132.2 |
| 624499200000 | 119.95 |
| 624585600000 | 123.86 |
| 624672000000 | 124.84 |
| 624758400000 | 126.96 |
| 624844800000 | 128.07 |
| 625104000000 | 127.95 |
| 625190400000 | 126.17 |
| 625276800000 | 123.87 |
| 625363200000 | 123.6 |
| 625449600000 | 121.58 |
| 625708800000 | 121.39 |
| 625795200000 | 121.7 |
| 625881600000 | 122.36 |
| 625968000000 | 121.72 |
| 626054400000 | 120.97 |
| 626313600000 | 120.39 |
| 626400000000 | 118.59 |
| 626486400000 | 119.45 |
| 626572800000 | 120.19 |
| 626659200000 | 121.95 |
| 626918400000 | 123.52 |
| 627004800000 | 122.13 |
| 627091200000 | 121.01 |
| 627177600000 | 122.64 |
| 627264000000 | 123.05 |
| 627523200000 | 124 |
| 627609600000 | 123.28 |
| 627696000000 | 123.45 |
| 627782400000 | 124.24 |
| 627868800000 | 125.44 |
| 628128000000 | 126.15 |
| 628214400000 | 126.69 |
| 628300800000 | 127.3 |
| 628387200000 | 128.14 |
| 628473600000 | 128.67 |
| 628732800000 | 129.76 |
| 628819200000 | 129.74 |
| 628905600000 | 131.26 |
| 628992000000 | 131.63 |
| 629078400000 | 130.68 |
| 629337600000 | 130.89 |
| 629424000000 | 131.28 |
| 629510400000 | 130.72 |
| 629596800000 | 130.56 |
| 629683200000 | 130.95 |
| 629942400000 | 130.17 |
| 630028800000 | 129.9 |
| 630115200000 | 130.87 |
| 630201600000 | 131.42 |
| 630288000000 | 132.27 |
| 630547200000 | 132.27 |
| 630633600000 | 132.57 |
| 630720000000 | 133.34 |
| 630806400000 | 134.21 |
| 630892800000 | 134.24 |
| 631152000000 | 134.24 |
| 631238400000 | 134.89 |
| 631324800000 | 137.26 |
| 631411200000 | 138.53 |
| 631497600000 | 136.67 |
| 631756800000 | 137.91 |
| 631843200000 | 138.59 |
| 631929600000 | 137.54 |
| 632016000000 | 139.11 |
| 632102400000 | 139.23 |
| 632361600000 | 137.76 |
| 632448000000 | 135.55 |
| 632534400000 | 137.09 |
| 632620800000 | 136.02 |
| 632707200000 | 135.5 |
| 632966400000 | 134.98 |
| 633052800000 | 134.75 |
| 633139200000 | 131.82 |
| 633225600000 | 133.19 |
| 633312000000 | 133.45 |
| 633571200000 | 133.77 |
| 633657600000 | 133.47 |
| 633744000000 | 133.48 |
| 633830400000 | 133.97 |
| 633916800000 | 135.17 |
| 634176000000 | 137.15 |
| 634262400000 | 137.32 |
| 634348800000 | 135.48 |
| 634435200000 | 136.29 |
| 634521600000 | 135.02 |
| 634780800000 | 133.75 |
| 634867200000 | 132.79 |
| 634953600000 | 133.48 |
| 635040000000 | 133.98 |
| 635126400000 | 136.37 |
| 635385600000 | 135.82 |
| 635472000000 | 134.07 |
| 635558400000 | 132.94 |
| 635644800000 | 133.71 |
| 635731200000 | 132.27 |
| 635990400000 | 131.05 |
| 636076800000 | 132.74 |
| 636163200000 | 133.03 |
| 636249600000 | 131.92 |
| 636336000000 | 133.48 |
| 636595200000 | 134.43 |
| 636681600000 | 134.29 |
| 636768000000 | 135.93 |
| 636854400000 | 137.03 |
| 636940800000 | 137.39 |
| 637200000000 | 137.4 |
| 637286400000 | 138.82 |
| 637372800000 | 138.74 |
| 637459200000 | 139.21 |
| 637545600000 | 139.92 |
| 637804800000 | 141.57 |
| 637891200000 | 141.4 |
| 637977600000 | 144.28 |
| 638064000000 | 142.83 |
| 638150400000 | 143.44 |
| 638409600000 | 143.49 |
| 638496000000 | 142.73 |
| 638582400000 | 142.44 |
| 638668800000 | 143.82 |
| 638755200000 | 144.04 |
| 639014400000 | 142.85 |
| 639100800000 | 144.32 |
| 639187200000 | 144.63 |
| 639273600000 | 144.52 |
| 639360000000 | 144.84 |
| 639619200000 | 143.38 |
| 639705600000 | 142.58 |
| 639792000000 | 142.89 |
| 639878400000 | 144.14 |
| 639964800000 | 144.08 |
| 640224000000 | 144.51 |
| 640310400000 | 144.61 |
| 640396800000 | 143.6 |
| 640483200000 | 142.87 |
| 640569600000 | 143 |
| 640828800000 | 140.78 |
| 640915200000 | 140.11 |
| 641001600000 | 140.48 |
| 641088000000 | 139.78 |
| 641174400000 | 139.35 |
| 641433600000 | 138.71 |
| 641520000000 | 138.63 |
| 641606400000 | 139.84 |
| 641692800000 | 141.28 |
| 641779200000 | 143.29 |
| 642038400000 | 144.42 |
| 642124800000 | 144.04 |
| 642211200000 | 143.72 |
| 642297600000 | 143.05 |
| 642384000000 | 142.53 |
| 642643200000 | 141.98 |
| 642729600000 | 141.76 |
| 642816000000 | 141.34 |
| 642902400000 | 141.35 |
| 642988800000 | 141.36 |
| 643248000000 | 139.17 |
| 643334400000 | 138.92 |
| 643420800000 | 139.9 |
| 643507200000 | 139.72 |
| 643593600000 | 139.29 |
| 643852800000 | 138.43 |
| 643939200000 | 139.51 |
| 644025600000 | 139.54 |
| 644112000000 | 139.52 |
| 644198400000 | 139.29 |
| 644457600000 | 139.72 |
| 644544000000 | 140.46 |
| 644630400000 | 139.07 |
| 644716800000 | 139 |
| 644803200000 | 137.78 |
| 645062400000 | 136.64 |
| 645148800000 | 136.13 |
| 645235200000 | 135.34 |
| 645321600000 | 135.76 |
| 645408000000 | 135.22 |
| 645667200000 | 135.5 |
| 645753600000 | 137.89 |
| 645840000000 | 138.14 |
| 645926400000 | 138.97 |
| 646012800000 | 139.81 |
| 646272000000 | 140.17 |
| 646358400000 | 140.74 |
| 646444800000 | 140.72 |
| 646531200000 | 140.27 |
| 646617600000 | 139.6 |
| 646876800000 | 140.76 |
| 646963200000 | 140.42 |
| 647049600000 | 140.45 |
| 647136000000 | 138.96 |
| 647222400000 | 139.97 |
| 647481600000 | 139.62 |
| 647568000000 | 138.83 |
| 647654400000 | 138.56 |
| 647740800000 | 139.34 |
| 647827200000 | 138.03 |
| 648086400000 | 137.75 |
| 648172800000 | 137.26 |
| 648259200000 | 136.92 |
| 648345600000 | 137.09 |
| 648432000000 | 137.42 |
| 648691200000 | 136.55 |
| 648777600000 | 136.12 |
| 648864000000 | 135.42 |
| 648950400000 | 135.62 |
| 649036800000 | 135.62 |
| 649296000000 | 134.88 |
| 649382400000 | 136.49 |
| 649468800000 | 135.29 |
| 649555200000 | 132.91 |
| 649641600000 | 131.9 |
| 649900800000 | 124.94 |
| 649987200000 | 126.06 |
| 650073600000 | 123.67 |
| 650160000000 | 124.13 |
| 650246400000 | 123.18 |
| 650505600000 | 120.42 |
| 650592000000 | 120.52 |
| 650678400000 | 120.05 |
| 650764800000 | 120.44 |
| 650851200000 | 117.99 |
| 651110400000 | 114.39 |
| 651196800000 | 108.73 |
| 651283200000 | 108.4 |
| 651369600000 | 104.82 |
| 651456000000 | 107.37 |
| 651715200000 | 112.95 |
| 651801600000 | 113.17 |
| 651888000000 | 113.17 |
| 651974400000 | 113.89 |
| 652060800000 | 113.85 |
| 652320000000 | 113.66 |
| 652406400000 | 111.09 |
| 652492800000 | 110.27 |
| 652579200000 | 109.11 |
| 652665600000 | 108.85 |
| 652924800000 | 110.49 |
| 653011200000 | 109.08 |
| 653097600000 | 110.44 |
| 653184000000 | 109.79 |
| 653270400000 | 107.58 |
| 653529600000 | 106.07 |
| 653616000000 | 103.48 |
| 653702400000 | 102.51 |
| 653788800000 | 100.88 |
| 653875200000 | 100.33 |
| 654134400000 | 98.64 |
| 654220800000 | 96.56 |
| 654307200000 | 96.56 |
| 654393600000 | 96.59 |
| 654480000000 | 95.21 |
| 654739200000 | 98.65 |
| 654825600000 | 100.2 |
| 654912000000 | 99.97 |
| 654998400000 | 100.07 |
| 655084800000 | 98.51 |
| 655344000000 | 101.02 |
| 655430400000 | 100.17 |
| 655516800000 | 98.82 |
| 655603200000 | 99.14 |
| 655689600000 | 100.59 |
| 655948800000 | 100.86 |
| 656035200000 | 100.36 |
| 656121600000 | 99.12 |
| 656208000000 | 100.45 |
| 656294400000 | 100.9 |
| 656553600000 | 100.75 |
| 656640000000 | 102 |
| 656726400000 | 102.4 |
| 656812800000 | 101.77 |
| 656899200000 | 100.11 |
| 657158400000 | 99.45 |
| 657244800000 | 98.54 |
| 657331200000 | 98.8 |
| 657417600000 | 97.8 |
| 657504000000 | 97.29 |
| 657763200000 | 97.05 |
| 657849600000 | 96.49 |
| 657936000000 | 95.77 |
| 658022400000 | 94.88 |
| 658108800000 | 95.03 |
| 658368000000 | 95.61 |
| 658454400000 | 95.71 |
| 658540800000 | 95.59 |
| 658627200000 | 95.83 |
| 658713600000 | 95.75 |
| 658972800000 | 97.04 |
| 659059200000 | 96.92 |
| 659145600000 | 96.81 |
| 659232000000 | 97.61 |
| 659318400000 | 96.74 |
| 659577600000 | 95.31 |
| 659664000000 | 94.06 |
| 659750400000 | 94.3 |
| 659836800000 | 94.64 |
| 659923200000 | 94.71 |
| 660182400000 | 96.02 |
| 660268800000 | 94.7 |
| 660355200000 | 95.89 |
| 660441600000 | 97.57 |
| 660528000000 | 98.16 |
| 660787200000 | 97.85 |
| 660873600000 | 98.1 |
| 660960000000 | 98.93 |
| 661046400000 | 99.78 |
| 661132800000 | 99.56 |
| 661392000000 | 97.47 |
| 661478400000 | 97.07 |
| 661564800000 | 96.67 |
| 661651200000 | 94.47 |
| 661737600000 | 94.8 |
| 661996800000 | 93.94 |
| 662083200000 | 94.41 |
| 662169600000 | 94.27 |
| 662256000000 | 94.84 |
| 662342400000 | 94.18 |
| 662601600000 | 94.09 |
| 662688000000 | 94.09 |
| 662774400000 | 92.79 |
| 662860800000 | 93.06 |
| 662947200000 | 93.71 |
| 663206400000 | 91.62 |
| 663292800000 | 90.54 |
| 663379200000 | 91.36 |
| 663465600000 | 90.27 |
| 663552000000 | 90.23 |
| 663811200000 | 88.2 |
| 663897600000 | 88.18 |
| 663984000000 | 87.93 |
| 664070400000 | 93.64 |
| 664156800000 | 92.69 |
| 664416000000 | 92.14 |
| 664502400000 | 91.1 |
| 664588800000 | 90.38 |
| 664675200000 | 91.53 |
| 664761600000 | 91.89 |
| 665020800000 | 91.7 |
| 665107200000 | 91.39 |
| 665193600000 | 92.68 |
| 665280000000 | 93.59 |
| 665366400000 | 94.36 |
| 665625600000 | 95.13 |
| 665712000000 | 95.46 |
| 665798400000 | 95.09 |
| 665884800000 | 96.11 |
| 665971200000 | 97.41 |
| 666230400000 | 99.6 |
| 666316800000 | 99.02 |
| 666403200000 | 99.72 |
| 666489600000 | 100.61 |
| 666576000000 | 102.32 |
| 666835200000 | 103.96 |
| 666921600000 | 105.12 |
| 667008000000 | 104.14 |
| 667094400000 | 104.27 |
| 667180800000 | 105.96 |
| 667440000000 | 107.57 |
| 667526400000 | 106.22 |
| 667612800000 | 106.8 |
| 667699200000 | 106.73 |
| 667785600000 | 106.35 |
| 668044800000 | 107.23 |
| 668131200000 | 108.69 |
| 668217600000 | 110.84 |
| 668304000000 | 111.27 |
| 668390400000 | 113.62 |
| 668649600000 | 111.82 |
| 668736000000 | 112.51 |
| 668822400000 | 112.04 |
| 668908800000 | 114.12 |
| 668995200000 | 114.37 |
| 669254400000 | 114.2 |
| 669340800000 | 113.42 |
| 669427200000 | 111.9 |
| 669513600000 | 113.16 |
| 669600000000 | 112.86 |
| 669859200000 | 112.64 |
| 669945600000 | 112.22 |
| 670032000000 | 112.37 |
| 670118400000 | 113.4 |
| 670204800000 | 113.6 |
| 670464000000 | 114.14 |
| 670550400000 | 114.27 |
| 670636800000 | 115.97 |
| 670723200000 | 117.02 |
| 670809600000 | 118.66 |
| 671068800000 | 118.16 |
| 671155200000 | 118.07 |
| 671241600000 | 116.65 |
| 671328000000 | 116.97 |
| 671414400000 | 117.69 |
| 671673600000 | 117.3 |
| 671760000000 | 116.66 |
| 671846400000 | 117.01 |
| 671932800000 | 116.52 |
| 672019200000 | 115.74 |
| 672278400000 | 114.16 |
| 672364800000 | 114.84 |
| 672451200000 | 115.65 |
| 672537600000 | 116.84 |
| 672624000000 | 115.72 |
| 672883200000 | 116.3 |
| 672969600000 | 115.85 |
| 673056000000 | 116.25 |
| 673142400000 | 117.07 |
| 673228800000 | 117.22 |
| 673488000000 | 116.83 |
| 673574400000 | 116.66 |
| 673660800000 | 115.71 |
| 673747200000 | 115.82 |
| 673833600000 | 116.84 |
| 674092800000 | 115.8 |
| 674179200000 | 115.11 |
| 674265600000 | 114.19 |
| 674352000000 | 113.71 |
| 674438400000 | 114.21 |
| 674697600000 | 114.37 |
| 674784000000 | 115.34 |
| 674870400000 | 116.09 |
| 674956800000 | 116.4 |
| 675043200000 | 116.92 |
| 675302400000 | 117.32 |
| 675388800000 | 117.34 |
| 675475200000 | 117.36 |
| 675561600000 | 117.24 |
| 675648000000 | 118.51 |
| 675907200000 | 118.85 |
| 675993600000 | 118.95 |
| 676080000000 | 120.16 |
| 676166400000 | 120.08 |
| 676252800000 | 120.71 |
| 676512000000 | 120.95 |
| 676598400000 | 121.56 |
| 676684800000 | 120.55 |
| 676771200000 | 120.55 |
| 676857600000 | 121.61 |
| 677116800000 | 121.07 |
| 677203200000 | 120.81 |
| 677289600000 | 120.56 |
| 677376000000 | 120.26 |
| 677462400000 | 121.29 |
| 677721600000 | 120.11 |
| 677808000000 | 120.08 |
| 677894400000 | 119.72 |
| 677980800000 | 119.6 |
| 678067200000 | 117.92 |
| 678326400000 | 117.34 |
| 678412800000 | 116.81 |
| 678499200000 | 117.98 |
| 678585600000 | 118.15 |
| 678672000000 | 119.18 |
| 678931200000 | 117.89 |
| 679017600000 | 119.18 |
| 679104000000 | 119.84 |
| 679190400000 | 119.13 |
| 679276800000 | 119.45 |
| 679536000000 | 119.48 |
| 679622400000 | 119.14 |
| 679708800000 | 118.12 |
| 679795200000 | 118.19 |
| 679881600000 | 118.16 |
| 680140800000 | 117.46 |
| 680227200000 | 117.66 |
| 680313600000 | 117.33 |
| 680400000000 | 116.65 |
| 680486400000 | 116.04 |
| 680745600000 | 116.15 |
| 680832000000 | 116.86 |
| 680918400000 | 117 |
| 681004800000 | 117.16 |
| 681091200000 | 116.89 |
| 681350400000 | 117.03 |
| 681436800000 | 116.39 |
| 681523200000 | 117.02 |
| 681609600000 | 116.76 |
| 681696000000 | 117.18 |
| 681955200000 | 117.02 |
| 682041600000 | 117.6 |
| 682128000000 | 117.74 |
| 682214400000 | 117.34 |
| 682300800000 | 117.72 |
| 682560000000 | 107.68 |
| 682646400000 | 110.09 |
| 682732800000 | 112.94 |
| 682819200000 | 116.02 |
| 682905600000 | 116.66 |
| 683164800000 | 117.76 |
| 683251200000 | 117.27 |
| 683337600000 | 117.51 |
| 683424000000 | 117.86 |
| 683510400000 | 118.03 |
| 683769600000 | 118.25 |
| 683856000000 | 118.32 |
| 683942400000 | 118.23 |
| 684028800000 | 118.74 |
| 684115200000 | 119.44 |
| 684374400000 | 118.61 |
| 684460800000 | 118.2 |
| 684547200000 | 118.05 |
| 684633600000 | 118.63 |
| 684720000000 | 118.91 |
| 684979200000 | 118.74 |
| 685065600000 | 118.44 |
| 685152000000 | 118.22 |
| 685238400000 | 117.72 |
| 685324800000 | 117.57 |
| 685584000000 | 116.98 |
| 685670400000 | 117.63 |
| 685756800000 | 116.55 |
| 685843200000 | 116.14 |
| 685929600000 | 115.3 |
| 686188800000 | 115.4 |
| 686275200000 | 115 |
| 686361600000 | 114.46 |
| 686448000000 | 114.35 |
| 686534400000 | 113.84 |
| 686793600000 | 112.65 |
| 686880000000 | 111.92 |
| 686966400000 | 110.88 |
| 687052800000 | 110.38 |
| 687139200000 | 110.13 |
| 687398400000 | 109.68 |
| 687484800000 | 110.09 |
| 687571200000 | 109.43 |
| 687657600000 | 109.28 |
| 687744000000 | 108.94 |
| 688003200000 | 109.1 |
| 688089600000 | 109.63 |
| 688176000000 | 109.61 |
| 688262400000 | 109.11 |
| 688348800000 | 108.11 |
| 688608000000 | 108.01 |
| 688694400000 | 108.26 |
| 688780800000 | 107.57 |
| 688867200000 | 108.1 |
| 688953600000 | 107.49 |
| 689212800000 | 107.18 |
| 689299200000 | 107.13 |
| 689385600000 | 106.45 |
| 689472000000 | 106.61 |
| 689558400000 | 107.25 |
| 689817600000 | 107.12 |
| 689904000000 | 107.03 |
| 689990400000 | 107.24 |
| 690076800000 | 107.63 |
| 690163200000 | 107.41 |
| 690422400000 | 106.04 |
| 690508800000 | 105.43 |
| 690595200000 | 105.11 |
| 690681600000 | 104.61 |
| 690768000000 | 104.46 |
| 691027200000 | 103.11 |
| 691113600000 | 102.96 |
| 691200000000 | 101.91 |
| 691286400000 | 101.11 |
| 691372800000 | 100.7 |
| 691632000000 | 100.2 |
| 691718400000 | 100.7 |
| 691804800000 | 100.98 |
| 691891200000 | 101.15 |
| 691977600000 | 100.6 |
| 692236800000 | 100.07 |
| 692323200000 | 99.1 |
| 692409600000 | 98.51 |
| 692496000000 | 98.63 |
| 692582400000 | 99.58 |
| 692841600000 | 99.11 |
| 692928000000 | 99.34 |
| 693014400000 | 99.94 |
| 693100800000 | 99.45 |
| 693187200000 | 97.97 |
| 693446400000 | 98.41 |
| 693532800000 | 98.38 |
| 693619200000 | 98.38 |
| 693705600000 | 98.04 |
| 693792000000 | 99.13 |
| 694051200000 | 99.74 |
| 694137600000 | 100 |
| 694310400000 | 101.11 |
| 694396800000 | 100.58 |
| 694656000000 | 102.03 |
| 694742400000 | 101.74 |
| 694828800000 | 100.34 |
| 694915200000 | 100.85 |
| 695001600000 | 102.85 |
| 695260800000 | 103.65 |
| 695347200000 | 103.82 |
| 695433600000 | 106.03 |
| 695520000000 | 108.03 |
| 695606400000 | 108.83 |
| 695865600000 | 108.69 |
| 695952000000 | 109.36 |
| 696038400000 | 108.86 |
| 696124800000 | 107.78 |
| 696211200000 | 107.59 |
| 696470400000 | 109.32 |
| 696556800000 | 109.13 |
| 696643200000 | 109.07 |
| 696729600000 | 109.03 |
| 696816000000 | 108.76 |
| 697075200000 | 110.7 |
| 697161600000 | 109.14 |
| 697248000000 | 110.48 |
| 697334400000 | 109.93 |
| 697420800000 | 110.88 |
| 697680000000 | 107.92 |
| 697766400000 | 108.56 |
| 697852800000 | 108.24 |
| 697939200000 | 108.92 |
| 698025600000 | 109.18 |
| 698284800000 | 108.96 |
| 698371200000 | 110.21 |
| 698457600000 | 109.81 |
| 698544000000 | 110.67 |
| 698630400000 | 111.04 |
| 698889600000 | 112.45 |
| 698976000000 | 112.02 |
| 699062400000 | 113.73 |
| 699148800000 | 113.78 |
| 699235200000 | 112.73 |
| 699494400000 | 112.83 |
| 699580800000 | 112.76 |
| 699667200000 | 113.55 |
| 699753600000 | 113.08 |
| 699840000000 | 112.88 |
| 700099200000 | 112.46 |
| 700185600000 | 112.32 |
| 700272000000 | 112.25 |
| 700358400000 | 111.37 |
| 700444800000 | 110.95 |
| 700704000000 | 111.06 |
| 700790400000 | 111.2 |
| 700876800000 | 111.54 |
| 700963200000 | 110.88 |
| 701049600000 | 112.13 |
| 701308800000 | 111.4 |
| 701395200000 | 110.83 |
| 701481600000 | 111.07 |
| 701568000000 | 111.43 |
| 701654400000 | 111.2 |
| 701913600000 | 111.18 |
| 702000000000 | 111.16 |
| 702086400000 | 111.04 |
| 702172800000 | 111.18 |
| 702259200000 | 111.57 |
| 702518400000 | 112.22 |
| 702604800000 | 112.81 |
| 702691200000 | 111.04 |
| 702777600000 | 110.56 |
| 702864000000 | 112.38 |
| 703123200000 | 112.03 |
| 703209600000 | 112.03 |
| 703296000000 | 113.69 |
| 703382400000 | 113.57 |
| 703468800000 | 113.45 |
| 703728000000 | 114.43 |
| 703814400000 | 114.16 |
| 703900800000 | 114.86 |
| 703987200000 | 115.14 |
| 704073600000 | 114.97 |
| 704332800000 | 115.14 |
| 704419200000 | 114.83 |
| 704505600000 | 114.7 |
| 704592000000 | 115.3 |
| 704678400000 | 115.04 |
| 704937600000 | 114.94 |
| 705024000000 | 115.5 |
| 705110400000 | 115.34 |
| 705196800000 | 115.65 |
| 705283200000 | 116.05 |
| 705542400000 | 116.2 |
| 705628800000 | 115.98 |
| 705715200000 | 115.55 |
| 705801600000 | 114.73 |
| 705888000000 | 115.38 |
| 706147200000 | 115.5 |
| 706233600000 | 115.77 |
| 706320000000 | 117.22 |
| 706406400000 | 117.21 |
| 706492800000 | 118.11 |
| 706752000000 | 118.96 |
| 706838400000 | 117.67 |
| 706924800000 | 116.88 |
| 707011200000 | 116.74 |
| 707097600000 | 117.31 |
| 707356800000 | 117.44 |
| 707443200000 | 117.11 |
| 707529600000 | 118.46 |
| 707616000000 | 118.78 |
| 707702400000 | 119.28 |
| 707961600000 | 119.32 |
| 708048000000 | 118.67 |
| 708134400000 | 118.63 |
| 708220800000 | 118.1 |
| 708307200000 | 117.21 |
| 708566400000 | 116.4 |
| 708652800000 | 115.72 |
| 708739200000 | 115.19 |
| 708825600000 | 114.71 |
| 708912000000 | 114.1 |
| 709171200000 | 114.08 |
| 709257600000 | 114.21 |
| 709344000000 | 113.9 |
| 709430400000 | 113.42 |
| 709516800000 | 113.41 |
| 709776000000 | 112.63 |
| 709862400000 | 112.65 |
| 709948800000 | 111.25 |
| 710035200000 | 112.27 |
| 710121600000 | 111.73 |
| 710380800000 | 111.21 |
| 710467200000 | 110.33 |
| 710553600000 | 109.59 |
| 710640000000 | 110.37 |
| 710726400000 | 110.79 |
| 710985600000 | 109.42 |
| 711072000000 | 108.83 |
| 711158400000 | 109.22 |
| 711244800000 | 109.91 |
| 711331200000 | 107.72 |
| 711590400000 | 105.09 |
| 711676800000 | 104.43 |
| 711763200000 | 102.91 |
| 711849600000 | 103.01 |
| 711936000000 | 101.47 |
| 712195200000 | 101.81 |
| 712281600000 | 102.54 |
| 712368000000 | 102.93 |
| 712454400000 | 104.24 |
| 712540800000 | 103.6 |
| 712800000000 | 102.76 |
| 712886400000 | 103.48 |
| 712972800000 | 103.44 |
| 713059200000 | 103.59 |
| 713145600000 | 102.71 |
| 713404800000 | 101.46 |
| 713491200000 | 99.28 |
| 713577600000 | 98.36 |
| 713664000000 | 97.75 |
| 713750400000 | 98.79 |
| 714009600000 | 98.87 |
| 714096000000 | 96.97 |
| 714182400000 | 97.07 |
| 714268800000 | 96.43 |
| 714355200000 | 96.46 |
| 714614400000 | 94.45 |
| 714700800000 | 93.28 |
| 714787200000 | 93.33 |
| 714873600000 | 95.91 |
| 714960000000 | 95.43 |
| 715219200000 | 96.83 |
| 715305600000 | 95.64 |
| 715392000000 | 94.9 |
| 715478400000 | 96.21 |
| 715564800000 | 96.18 |
| 715824000000 | 95.09 |
| 715910400000 | 95.03 |
| 715996800000 | 93.78 |
| 716083200000 | 93.12 |
| 716169600000 | 93.57 |
| 716428800000 | 97.56 |
| 716515200000 | 97.19 |
| 716601600000 | 99.08 |
| 716688000000 | 98.16 |
| 716774400000 | 100.33 |
| 717033600000 | 97.88 |
| 717120000000 | 98.1 |
| 717206400000 | 95.95 |
| 717292800000 | 95.16 |
| 717379200000 | 93.11 |
| 717638400000 | 90.6 |
| 717724800000 | 90.32 |
| 717811200000 | 90.71 |
| 717897600000 | 90.3 |
| 717984000000 | 91.47 |
| 718243200000 | 86.5 |
| 718329600000 | 86.78 |
| 718416000000 | 86.26 |
| 718502400000 | 86.85 |
| 718588800000 | 87.04 |
| 718848000000 | 86.8 |
| 718934400000 | 86.41 |
| 719020800000 | 86.46 |
| 719107200000 | 85.61 |
| 719193600000 | 85.32 |
| 719452800000 | 84.1 |
| 719539200000 | 86.28 |
| 719625600000 | 84.78 |
| 719712000000 | 86.17 |
| 719798400000 | 86.69 |
| 720057600000 | 87.47 |
| 720144000000 | 87.05 |
| 720230400000 | 86.58 |
| 720316800000 | 85.92 |
| 720403200000 | 85.17 |
| 720662400000 | 84.94 |
| 720748800000 | 85.79 |
| 720835200000 | 85.47 |
| 720921600000 | 85.96 |
| 721008000000 | 86.21 |
| 721267200000 | 87.98 |
| 721353600000 | 88.38 |
| 721440000000 | 88.56 |
| 721526400000 | 89.49 |
| 721612800000 | 90.38 |
| 721872000000 | 90.33 |
| 721958400000 | 89.67 |
| 722044800000 | 90.03 |
| 722131200000 | 89.92 |
| 722217600000 | 89.6 |
| 722476800000 | 91.09 |
| 722563200000 | 90.8 |
| 722649600000 | 90.95 |
| 722736000000 | 91.03 |
| 722822400000 | 92.06 |
| 723081600000 | 93.51 |
| 723168000000 | 93.25 |
| 723254400000 | 93.24 |
| 723340800000 | 92.98 |
| 723427200000 | 92.72 |
| 723686400000 | 93.39 |
| 723772800000 | 92.88 |
| 723859200000 | 92.59 |
| 723945600000 | 92.25 |
| 724032000000 | 90.93 |
| 724291200000 | 91.08 |
| 724377600000 | 91.44 |
| 724464000000 | 90.53 |
| 724550400000 | 91.13 |
| 724636800000 | 92.33 |
| 724896000000 | 93.69 |
| 724982400000 | 94.2 |
| 725068800000 | 94.52 |
| 725155200000 | 94.54 |
| 725241600000 | 94.57 |
| 725500800000 | 94.43 |
| 725587200000 | 95.75 |
| 725673600000 | 95.42 |
| 725760000000 | 95.28 |
| 726105600000 | 95.2 |
| 726192000000 | 97.22 |
| 726278400000 | 97.1 |
| 726364800000 | 96.62 |
| 726451200000 | 95.67 |
| 726710400000 | 95.4 |
| 726796800000 | 95.59 |
| 726883200000 | 95.05 |
| 726969600000 | 95.56 |
| 727056000000 | 97.03 |
| 727315200000 | 97.49 |
| 727401600000 | 97.06 |
| 727488000000 | 96.46 |
| 727574400000 | 96.25 |
| 727660800000 | 96.75 |
| 727920000000 | 95.71 |
| 728006400000 | 96.31 |
| 728092800000 | 95.54 |
| 728179200000 | 95.01 |
| 728265600000 | 94.94 |
| 728524800000 | 96.19 |
| 728611200000 | 96.12 |
| 728697600000 | 96.51 |
| 728784000000 | 96.28 |
| 728870400000 | 98.42 |
| 729129600000 | 98.21 |
| 729216000000 | 98.29 |
| 729302400000 | 98.99 |
| 729388800000 | 99.61 |
| 729475200000 | 99.62 |
| 729734400000 | 100.27 |
| 729820800000 | 100.13 |
| 729907200000 | 99.66 |
| 729993600000 | 99.95 |
| 730080000000 | 100.37 |
| 730339200000 | 100.87 |
| 730425600000 | 100.65 |
| 730512000000 | 99.93 |
| 730598400000 | 100.91 |
| 730684800000 | 101.56 |
| 730944000000 | 101.96 |
| 731030400000 | 102.11 |
| 731116800000 | 102.59 |
| 731203200000 | 102.09 |
| 731289600000 | 102.3 |
| 731548800000 | 102.13 |
| 731635200000 | 102.42 |
| 731721600000 | 102.69 |
| 731808000000 | 102.49 |
| 731894400000 | 101.78 |
| 732153600000 | 101 |
| 732240000000 | 100.25 |
| 732326400000 | 100.42 |
| 732412800000 | 100.5 |
| 732499200000 | 101.58 |
| 732758400000 | 100.17 |
| 732844800000 | 99.63 |
| 732931200000 | 100.1 |
| 733017600000 | 99.88 |
| 733104000000 | 100.34 |
| 733363200000 | 101.03 |
| 733449600000 | 101.06 |
| 733536000000 | 101.1 |
| 733622400000 | 100.98 |
| 733708800000 | 100.78 |
| 733968000000 | 100.41 |
| 734054400000 | 101.2 |
| 734140800000 | 100.6 |
| 734227200000 | 101.15 |
| 734313600000 | 100.91 |
| 734572800000 | 100.93 |
| 734659200000 | 101.73 |
| 734745600000 | 102.31 |
| 734832000000 | 102.12 |
| 734918400000 | 102.15 |
| 735177600000 | 102.39 |
| 735264000000 | 102.35 |
| 735350400000 | 101.62 |
| 735436800000 | 102.01 |
| 735523200000 | 102.09 |
| 735782400000 | 102.33 |
| 735868800000 | 103.02 |
| 735955200000 | 101.84 |
| 736041600000 | 102.27 |
| 736128000000 | 102.65 |
| 736387200000 | 102.57 |
| 736473600000 | 102.79 |
| 736560000000 | 103.08 |
| 736646400000 | 103.13 |
| 736732800000 | 102.73 |
| 736992000000 | 102.36 |
| 737078400000 | 102.29 |
| 737164800000 | 103.63 |
| 737251200000 | 104.96 |
| 737337600000 | 104.6 |
| 737596800000 | 103.8 |
| 737683200000 | 104.21 |
| 737769600000 | 104.2 |
| 737856000000 | 104.12 |
| 737942400000 | 104.32 |
| 738201600000 | 104.16 |
| 738288000000 | 105.14 |
| 738374400000 | 104.77 |
| 738460800000 | 105.25 |
| 738547200000 | 105.37 |
| 738806400000 | 105.38 |
| 738892800000 | 104.21 |
| 738979200000 | 103.91 |
| 739065600000 | 104.44 |
| 739152000000 | 104.73 |
| 739411200000 | 104.55 |
| 739497600000 | 104.06 |
| 739584000000 | 104.83 |
| 739670400000 | 105.39 |
| 739756800000 | 106.47 |
| 740016000000 | 106.11 |
| 740102400000 | 106.07 |
| 740188800000 | 106.38 |
| 740275200000 | 106.77 |
| 740361600000 | 106.86 |
| 740620800000 | 107.06 |
| 740707200000 | 107.94 |
| 740793600000 | 107.55 |
| 740880000000 | 106.81 |
| 740966400000 | 106.92 |
| 741225600000 | 107.69 |
| 741312000000 | 108.52 |
| 741398400000 | 109.12 |
| 741484800000 | 109.36 |
| 741571200000 | 109.37 |
| 741830400000 | 109.92 |
| 741916800000 | 111.18 |
| 742003200000 | 112.93 |
| 742089600000 | 116.04 |
| 742176000000 | 116.13 |
| 742435200000 | 117.77 |
| 742521600000 | 117.34 |
| 742608000000 | 118.26 |
| 742694400000 | 118.58 |
| 742780800000 | 118.03 |
| 743040000000 | 119.15 |
| 743126400000 | 119.63 |
| 743212800000 | 118.45 |
| 743299200000 | 118.8 |
| 743385600000 | 120.22 |
| 743644800000 | 122.27 |
| 743731200000 | 122.28 |
| 743817600000 | 122.23 |
| 743904000000 | 122.8 |
| 743990400000 | 123.88 |
| 744249600000 | 125.15 |
| 744336000000 | 125.89 |
| 744422400000 | 127.13 |
| 744508800000 | 127.04 |
| 744595200000 | 126.94 |
| 744854400000 | 129 |
| 744940800000 | 128.94 |
| 745027200000 | 129.67 |
| 745113600000 | 131.46 |
| 745200000000 | 131.88 |
| 745459200000 | 131.46 |
| 745545600000 | 130.94 |
| 745632000000 | 132.42 |
| 745718400000 | 132.59 |
| 745804800000 | 131.63 |
| 746064000000 | 129.78 |
| 746150400000 | 129.25 |
| 746236800000 | 129.55 |
| 746323200000 | 129.19 |
| 746409600000 | 129.02 |
| 746668800000 | 129.06 |
| 746755200000 | 129.47 |
| 746841600000 | 127.61 |
| 746928000000 | 126.56 |
| 747014400000 | 127.98 |
| 747273600000 | 126.22 |
| 747360000000 | 125.14 |
| 747446400000 | 124.42 |
| 747532800000 | 124.69 |
| 747619200000 | 123.41 |
| 747878400000 | 122.37 |
| 747964800000 | 123.2 |
| 748051200000 | 122.44 |
| 748137600000 | 122.25 |
| 748224000000 | 123.41 |
| 748483200000 | 123.83 |
| 748569600000 | 123.33 |
| 748656000000 | 122.16 |
| 748742400000 | 123.04 |
| 748828800000 | 121.96 |
| 749088000000 | 123.07 |
| 749174400000 | 123.15 |
| 749260800000 | 122.14 |
| 749347200000 | 123.06 |
| 749433600000 | 123.23 |
| 749692800000 | 123.83 |
| 749779200000 | 126.19 |
| 749865600000 | 127.88 |
| 749952000000 | 128.13 |
| 750038400000 | 129.4 |
| 750297600000 | 128.07 |
| 750384000000 | 127.37 |
| 750470400000 | 127.52 |
| 750556800000 | 126.79 |
| 750643200000 | 128.39 |
| 750902400000 | 129.46 |
| 750988800000 | 129.6 |
| 751075200000 | 130.77 |
| 751161600000 | 130.84 |
| 751248000000 | 132.42 |
| 751507200000 | 132.78 |
| 751593600000 | 132.74 |
| 751680000000 | 132.54 |
| 751766400000 | 133.29 |
| 751852800000 | 134.88 |
| 752112000000 | 134.63 |
| 752198400000 | 136.68 |
| 752284800000 | 137.65 |
| 752371200000 | 136.72 |
| 752457600000 | 134.1 |
| 752716800000 | 133.6 |
| 752803200000 | 134.02 |
| 752889600000 | 133.78 |
| 752976000000 | 134.02 |
| 753062400000 | 133.51 |
| 753321600000 | 134.61 |
| 753408000000 | 136.05 |
| 753494400000 | 136.74 |
| 753580800000 | 137.42 |
| 753667200000 | 137.05 |
| 753926400000 | 134.85 |
| 754012800000 | 133.43 |
| 754099200000 | 134.09 |
| 754185600000 | 134.61 |
| 754272000000 | 134.01 |
| 754531200000 | 133.07 |
| 754617600000 | 133.58 |
| 754704000000 | 135.27 |
| 754790400000 | 136.95 |
| 754876800000 | 137.32 |
| 755136000000 | 136.36 |
| 755222400000 | 136.7 |
| 755308800000 | 138.08 |
| 755395200000 | 138.94 |
| 755481600000 | 138.46 |
| 755740800000 | 138.25 |
| 755827200000 | 136.95 |
| 755913600000 | 135.87 |
| 756000000000 | 136.9 |
| 756086400000 | 138.05 |
| 756345600000 | 138.99 |
| 756432000000 | 139.48 |
| 756518400000 | 141.07 |
| 756604800000 | 142.38 |
| 756691200000 | 142.36 |
| 756950400000 | 143.47 |
| 757036800000 | 143.48 |
| 757123200000 | 143.51 |
| 757209600000 | 144.34 |
| 757296000000 | 144.55 |
| 757555200000 | 146.07 |
| 757641600000 | 147.93 |
| 757728000000 | 148.45 |
| 757814400000 | 149.46 |
| 757900800000 | 148.5 |
| 758160000000 | 150.53 |
| 758246400000 | 151.1 |
| 758332800000 | 150.55 |
| 758419200000 | 149.29 |
| 758505600000 | 149.56 |
| 758764800000 | 151.81 |
| 758851200000 | 151.43 |
| 758937600000 | 153.15 |
| 759024000000 | 152.69 |
| 759110400000 | 151.08 |
| 759369600000 | 150.54 |
| 759456000000 | 152.07 |
| 759542400000 | 152.34 |
| 759628800000 | 152.81 |
| 759715200000 | 153.39 |
| 759974400000 | 156.34 |
| 760060800000 | 156.31 |
| 760147200000 | 155.89 |
| 760233600000 | 154.6 |
| 760320000000 | 154.52 |
| 760579200000 | 151.4 |
| 760665600000 | 154.79 |
| 760752000000 | 155.45 |
| 760838400000 | 156.79 |
| 760924800000 | 155.99 |
| 761184000000 | 155.5 |
| 761270400000 | 156.15 |
| 761356800000 | 157.27 |
| 761443200000 | 157.31 |
| 761529600000 | 157.07 |
| 761788800000 | 154.42 |
| 761875200000 | 154.66 |
| 761961600000 | 155.69 |
| 762048000000 | 153.57 |
| 762134400000 | 153.33 |
| 762393600000 | 154.06 |
| 762480000000 | 152.87 |
| 762566400000 | 150.16 |
| 762652800000 | 150.6 |
| 762739200000 | 152.08 |
| 762998400000 | 154.69 |
| 763084800000 | 155.3 |
| 763171200000 | 154.63 |
| 763257600000 | 155.15 |
| 763344000000 | 152.28 |
| 763603200000 | 154.4 |
| 763689600000 | 153.55 |
| 763776000000 | 153.81 |
| 763862400000 | 154.1 |
| 763948800000 | 152.89 |
| 764208000000 | 151.92 |
| 764294400000 | 151.71 |
| 764380800000 | 151.76 |
| 764467200000 | 151.19 |
| 764553600000 | 150.14 |
| 764812800000 | 150.63 |
| 764899200000 | 150.95 |
| 764985600000 | 149.79 |
| 765072000000 | 149.48 |
| 765158400000 | 149.33 |
| 765417600000 | 149.67 |
| 765504000000 | 149.69 |
| 765590400000 | 152.26 |
| 765676800000 | 153.53 |
| 765763200000 | 153.96 |
| 766022400000 | 155.98 |
| 766108800000 | 157.72 |
| 766195200000 | 157.06 |
| 766281600000 | 156.55 |
| 766368000000 | 156.52 |
| 766627200000 | 157.47 |
| 766713600000 | 155.36 |
| 766800000000 | 154.89 |
| 766886400000 | 154.52 |
| 766972800000 | 155.27 |
| 767232000000 | 154.42 |
| 767318400000 | 156.7 |
| 767404800000 | 157.8 |
| 767491200000 | 158.54 |
| 767577600000 | 157.08 |
| 767836800000 | 158.45 |
| 767923200000 | 158.21 |
| 768009600000 | 157.41 |
| 768096000000 | 156.64 |
| 768182400000 | 157.27 |
| 768441600000 | 156.54 |
| 768528000000 | 157.88 |
| 768614400000 | 159.43 |
| 768700800000 | 159.4 |
| 768787200000 | 161.09 |
| 769046400000 | 161.95 |
| 769132800000 | 162.08 |
| 769219200000 | 163.13 |
| 769305600000 | 162.76 |
| 769392000000 | 163.21 |
| 769651200000 | 162.76 |
| 769737600000 | 159.76 |
| 769824000000 | 157.2 |
| 769910400000 | 156.31 |
| 769996800000 | 156.21 |
| 770256000000 | 155.02 |
| 770342400000 | 153.41 |
| 770428800000 | 152.31 |
| 770515200000 | 152.18 |
| 770601600000 | 152.76 |
| 770860800000 | 153.46 |
| 770947200000 | 152.21 |
| 771033600000 | 152.71 |
| 771120000000 | 152.18 |
| 771206400000 | 151.67 |
| 771465600000 | 150.14 |
| 771552000000 | 148.46 |
| 771638400000 | 150.04 |
| 771724800000 | 149.55 |
| 771811200000 | 149.19 |
| 772070400000 | 146.66 |
| 772156800000 | 146.07 |
| 772243200000 | 146.88 |
| 772329600000 | 149.04 |
| 772416000000 | 148.54 |
| 772675200000 | 147.76 |
| 772761600000 | 149.3 |
| 772848000000 | 150.98 |
| 772934400000 | 150.35 |
| 773020800000 | 149.14 |
| 773280000000 | 150.1 |
| 773366400000 | 149.35 |
| 773452800000 | 150.2 |
| 773539200000 | 151.21 |
| 773625600000 | 151.58 |
| 773884800000 | 151.81 |
| 773971200000 | 150.3 |
| 774057600000 | 150.62 |
| 774144000000 | 150.68 |
| 774230400000 | 152.38 |
| 774489600000 | 154.28 |
| 774576000000 | 155.31 |
| 774662400000 | 156.78 |
| 774748800000 | 156.69 |
| 774835200000 | 158.35 |
| 775094400000 | 157.74 |
| 775180800000 | 159.34 |
| 775267200000 | 159.27 |
| 775353600000 | 158.65 |
| 775440000000 | 159.67 |
| 775699200000 | 160.28 |
| 775785600000 | 162.53 |
| 775872000000 | 164.06 |
| 775958400000 | 164.65 |
| 776044800000 | 165.57 |
| 776304000000 | 166.16 |
| 776390400000 | 165.67 |
| 776476800000 | 165.3 |
| 776563200000 | 165.49 |
| 776649600000 | 163.25 |
| 776908800000 | 163.97 |
| 776995200000 | 163.66 |
| 777081600000 | 163.91 |
| 777168000000 | 163.94 |
| 777254400000 | 164.63 |
| 777513600000 | 164.57 |
| 777600000000 | 163.47 |
| 777686400000 | 164.37 |
| 777772800000 | 167.15 |
| 777859200000 | 167.65 |
| 778118400000 | 170.58 |
| 778204800000 | 171.2 |
| 778291200000 | 171.09 |
| 778377600000 | 170.18 |
| 778464000000 | 172.03 |
| 778723200000 | 170.15 |
| 778809600000 | 169.31 |
| 778896000000 | 169.78 |
| 778982400000 | 169.28 |
| 779068800000 | 169.46 |
| 779328000000 | 168.59 |
| 779414400000 | 167.55 |
| 779500800000 | 165.53 |
| 779587200000 | 166.21 |
| 779673600000 | 167.11 |
| 779932800000 | 165.99 |
| 780019200000 | 164.75 |
| 780105600000 | 164.32 |
| 780192000000 | 163.46 |
| 780278400000 | 163.46 |
| 780537600000 | 163.38 |
| 780624000000 | 162.66 |
| 780710400000 | 163.58 |
| 780796800000 | 162.44 |
| 780883200000 | 161.25 |
| 781142400000 | 160.69 |
| 781228800000 | 160.04 |
| 781315200000 | 158.1 |
| 781401600000 | 158.16 |
| 781488000000 | 156.47 |
| 781747200000 | 159.62 |
| 781833600000 | 160.79 |
| 781920000000 | 161.94 |
| 782006400000 | 162.46 |
| 782092800000 | 163.76 |
| 782352000000 | 163.39 |
| 782438400000 | 162.46 |
| 782524800000 | 160.64 |
| 782611200000 | 161.64 |
| 782697600000 | 158.74 |
| 782956800000 | 159.01 |
| 783043200000 | 155.99 |
| 783129600000 | 156.55 |
| 783216000000 | 156.21 |
| 783302400000 | 157.84 |
| 783561600000 | 158.97 |
| 783648000000 | 158.15 |
| 783734400000 | 157.36 |
| 783820800000 | 157.6 |
| 783907200000 | 157.61 |
| 784166400000 | 156.36 |
| 784252800000 | 157.06 |
| 784339200000 | 158.47 |
| 784425600000 | 158.62 |
| 784512000000 | 158.41 |
| 784771200000 | 159.22 |
| 784857600000 | 159.99 |
| 784944000000 | 159.91 |
| 785030400000 | 158.93 |
| 785116800000 | 158.46 |
| 785376000000 | 158.31 |
| 785462400000 | 156.13 |
| 785548800000 | 153.76 |
| 785635200000 | 154.61 |
| 785721600000 | 154.76 |
| 785980800000 | 155.09 |
| 786067200000 | 153.93 |
| 786153600000 | 153.45 |
| 786240000000 | 152.41 |
| 786326400000 | 152.58 |
| 786585600000 | 154.14 |
| 786672000000 | 152.78 |
| 786758400000 | 152.63 |
| 786844800000 | 152.81 |
| 786931200000 | 151.5 |
| 787190400000 | 151.09 |
| 787276800000 | 150.95 |
| 787363200000 | 150.62 |
| 787449600000 | 151.82 |
| 787536000000 | 151.71 |
| 787795200000 | 151.89 |
| 787881600000 | 152.21 |
| 787968000000 | 153.51 |
| 788054400000 | 154.64 |
| 788140800000 | 155.8 |
| 788400000000 | 155.85 |
| 788486400000 | 157.35 |
| 788572800000 | 157.58 |
| 788659200000 | 156.6 |
| 788745600000 | 157.9 |
| 789004800000 | 157.56 |
| 789091200000 | 158.19 |
| 789177600000 | 158.89 |
| 789264000000 | 158.81 |
| 789350400000 | 159.02 |
| 789609600000 | 159.86 |
| 789696000000 | 159.33 |
| 789782400000 | 159.59 |
| 789868800000 | 159.5 |
| 789955200000 | 159.31 |
| 790214400000 | 161.29 |
| 790300800000 | 161.15 |
| 790387200000 | 161.59 |
| 790473600000 | 161.26 |
| 790560000000 | 160.7 |
| 790819200000 | 158.29 |
| 790905600000 | 158.9 |
| 790992000000 | 159.33 |
| 791078400000 | 159.8 |
| 791164800000 | 160.48 |
| 791424000000 | 160.91 |
| 791510400000 | 159.95 |
| 791596800000 | 161.2 |
| 791683200000 | 160.73 |
| 791769600000 | 161.12 |
| 792028800000 | 162.67 |
| 792115200000 | 161.13 |
| 792201600000 | 160.48 |
| 792288000000 | 161.51 |
| 792374400000 | 162.14 |
| 792633600000 | 161.75 |
| 792720000000 | 162.49 |
| 792806400000 | 161.95 |
| 792892800000 | 160.83 |
| 792979200000 | 160.11 |
| 793238400000 | 158.7 |
| 793324800000 | 159.08 |
| 793411200000 | 158.65 |
| 793497600000 | 159.82 |
| 793584000000 | 160.87 |
| 793843200000 | 159.99 |
| 793929600000 | 159.91 |
| 794016000000 | 160.15 |
| 794102400000 | 159.03 |
| 794188800000 | 157.07 |
| 794448000000 | 155.03 |
| 794534400000 | 153.8 |
| 794620800000 | 152.68 |
| 794707200000 | 150.81 |
| 794793600000 | 150.48 |
| 795052800000 | 149.91 |
| 795139200000 | 150.5 |
| 795225600000 | 151.16 |
| 795312000000 | 150.61 |
| 795398400000 | 152.15 |
| 795657600000 | 150.86 |
| 795744000000 | 149.04 |
| 795830400000 | 148.29 |
| 795916800000 | 144.92 |
| 796003200000 | 145.17 |
| 796262400000 | 146.66 |
| 796348800000 | 144.66 |
| 796435200000 | 142.85 |
| 796521600000 | 144.11 |
| 796608000000 | 145.1 |
| 796867200000 | 146.07 |
| 796953600000 | 149.03 |
| 797040000000 | 149.45 |
| 797126400000 | 149.78 |
| 797212800000 | 149.62 |
| 797472000000 | 149.86 |
| 797558400000 | 150.29 |
| 797644800000 | 150.44 |
| 797731200000 | 150.3 |
| 797817600000 | 150.46 |
| 798076800000 | 150.32 |
| 798163200000 | 149.37 |
| 798249600000 | 150.05 |
| 798336000000 | 149.49 |
| 798422400000 | 150.86 |
| 798681600000 | 151.32 |
| 798768000000 | 153.62 |
| 798854400000 | 154.73 |
| 798940800000 | 155.85 |
| 799027200000 | 155.22 |
| 799286400000 | 155.77 |
| 799372800000 | 157.11 |
| 799459200000 | 157.13 |
| 799545600000 | 158.56 |
| 799632000000 | 158.08 |
| 799891200000 | 156.83 |
| 799977600000 | 157.36 |
| 800064000000 | 157.07 |
| 800150400000 | 157.79 |
| 800236800000 | 158.92 |
| 800496000000 | 159.2 |
| 800582400000 | 161.76 |
| 800668800000 | 161.12 |
| 800755200000 | 158.95 |
| 800841600000 | 158.92 |
| 801100800000 | 160.55 |
| 801187200000 | 159.84 |
| 801273600000 | 160.56 |
| 801360000000 | 160.48 |
| 801446400000 | 158.3 |
| 801705600000 | 157.95 |
| 801792000000 | 158.8 |
| 801878400000 | 158.04 |
| 801964800000 | 160.65 |
| 802051200000 | 160.26 |
| 802310400000 | 160.16 |
| 802396800000 | 160.28 |
| 802483200000 | 160.2 |
| 802569600000 | 158.41 |
| 802656000000 | 158.49 |
| 802915200000 | 157.95 |
| 803001600000 | 157.55 |
| 803088000000 | 157.59 |
| 803174400000 | 156.88 |
| 803260800000 | 157.01 |
| 803520000000 | 158.35 |
| 803606400000 | 159.66 |
| 803692800000 | 160.77 |
| 803779200000 | 162.16 |
| 803865600000 | 161.87 |
| 804124800000 | 162 |
| 804211200000 | 161.13 |
| 804297600000 | 159.67 |
| 804384000000 | 159.79 |
| 804470400000 | 159.78 |
| 804729600000 | 160.15 |
| 804816000000 | 161.73 |
| 804902400000 | 161.59 |
| 804988800000 | 162.71 |
| 805075200000 | 165.99 |
| 805334400000 | 169.1 |
| 805420800000 | 170.46 |
| 805507200000 | 170.45 |
| 805593600000 | 171.92 |
| 805680000000 | 170.94 |
| 805939200000 | 171.42 |
| 806025600000 | 171.15 |
| 806112000000 | 169.17 |
| 806198400000 | 168.47 |
| 806284800000 | 168.5 |
| 806544000000 | 168.74 |
| 806630400000 | 170.8 |
| 806716800000 | 171.93 |
| 806803200000 | 172.23 |
| 806889600000 | 172.35 |
| 807148800000 | 171.76 |
| 807235200000 | 171.45 |
| 807321600000 | 173.41 |
| 807408000000 | 172.97 |
| 807494400000 | 173.47 |
| 807753600000 | 173.22 |
| 807840000000 | 172.79 |
| 807926400000 | 171.96 |
| 808012800000 | 171.74 |
| 808099200000 | 170.9 |
| 808358400000 | 168.73 |
| 808444800000 | 169.64 |
| 808531200000 | 170.88 |
| 808617600000 | 170.59 |
| 808704000000 | 171.58 |
| 808963200000 | 171.71 |
| 809049600000 | 171.03 |
| 809136000000 | 170.25 |
| 809222400000 | 168.68 |
| 809308800000 | 167.64 |
| 809568000000 | 168.27 |
| 809654400000 | 168.11 |
| 809740800000 | 167.88 |
| 809827200000 | 167.61 |
| 809913600000 | 167.49 |
| 810172800000 | 168.85 |
| 810259200000 | 169.46 |
| 810345600000 | 171.23 |
| 810432000000 | 171.58 |
| 810518400000 | 171.51 |
| 810777600000 | 172.77 |
| 810864000000 | 173.42 |
| 810950400000 | 174.3 |
| 811036800000 | 174.31 |
| 811123200000 | 175.05 |
| 811382400000 | 173.75 |
| 811468800000 | 174.01 |
| 811555200000 | 172.78 |
| 811641600000 | 171.92 |
| 811728000000 | 168.18 |
| 811987200000 | 167.82 |
| 812073600000 | 168.9 |
| 812160000000 | 166.92 |
| 812246400000 | 166.27 |
| 812332800000 | 166.63 |
| 812592000000 | 166.7 |
| 812678400000 | 166.36 |
| 812764800000 | 166.46 |
| 812851200000 | 165.97 |
| 812937600000 | 164.74 |
| 813196800000 | 164.19 |
| 813283200000 | 160.42 |
| 813369600000 | 162.04 |
| 813456000000 | 162.5 |
| 813542400000 | 163.61 |
| 813801600000 | 163.59 |
| 813888000000 | 163.8 |
| 813974400000 | 162.86 |
| 814060800000 | 161.1 |
| 814147200000 | 160.36 |
| 814406400000 | 157.71 |
| 814492800000 | 158.91 |
| 814579200000 | 160.97 |
| 814665600000 | 158.46 |
| 814752000000 | 156.24 |
| 815011200000 | 159.43 |
| 815097600000 | 159.35 |
| 815184000000 | 158.67 |
| 815270400000 | 159.92 |
| 815356800000 | 161.22 |
| 815616000000 | 160.18 |
| 815702400000 | 159.3 |
| 815788800000 | 157.49 |
| 815875200000 | 158.17 |
| 815961600000 | 157.66 |
| 816220800000 | 156.92 |
| 816307200000 | 155.79 |
| 816393600000 | 154.28 |
| 816480000000 | 154.71 |
| 816566400000 | 154.95 |
| 816825600000 | 156.66 |
| 816912000000 | 156.77 |
| 816998400000 | 156.1 |
| 817084800000 | 156.69 |
| 817171200000 | 156.94 |
| 817430400000 | 158.15 |
| 817516800000 | 158.44 |
| 817603200000 | 159.61 |
| 817689600000 | 159.56 |
| 817776000000 | 160.66 |
| 818035200000 | 160.06 |
| 818121600000 | 159.54 |
| 818208000000 | 160.01 |
| 818294400000 | 159.56 |
| 818380800000 | 159.8 |
| 818640000000 | 159.59 |
| 818726400000 | 158.98 |
| 818812800000 | 156.5 |
| 818899200000 | 156.24 |
| 818985600000 | 154.84 |
| 819244800000 | 153.55 |
| 819331200000 | 152.93 |
| 819417600000 | 153.98 |
| 819504000000 | 154.69 |
| 819590400000 | 156.77 |
| 819849600000 | 157 |
| 819936000000 | 157.28 |
| 820022400000 | 157.94 |
| 820108800000 | 157.53 |
| 820195200000 | 156.91 |
| 820540800000 | 158.85 |
| 820627200000 | 162.04 |
| 820713600000 | 161.31 |
| 820800000000 | 160.65 |
| 821059200000 | 159.52 |
| 821145600000 | 159.36 |
| 821232000000 | 158.49 |
| 821318400000 | 158.61 |
| 821404800000 | 161.1 |
| 821664000000 | 160.83 |
| 821750400000 | 161.75 |
| 821836800000 | 160.67 |
| 821923200000 | 160.77 |
| 822009600000 | 162.44 |
| 822268800000 | 162.34 |
| 822355200000 | 161.85 |
| 822441600000 | 163.52 |
| 822528000000 | 163.09 |
| 822614400000 | 163.05 |
| 822873600000 | 162.61 |
| 822960000000 | 162.41 |
| 823046400000 | 164.4 |
| 823132800000 | 166 |
| 823219200000 | 167.42 |
| 823478400000 | 166.08 |
| 823564800000 | 166.68 |
| 823651200000 | 167.73 |
| 823737600000 | 165.78 |
| 823824000000 | 164.28 |
| 824083200000 | 164.46 |
| 824169600000 | 165.3 |
| 824256000000 | 164.82 |
| 824342400000 | 164.5 |
| 824428800000 | 164.2 |
| 824688000000 | 163.46 |
| 824774400000 | 162.37 |
| 824860800000 | 162.99 |
| 824947200000 | 165.22 |
| 825033600000 | 167.42 |
| 825292800000 | 166.25 |
| 825379200000 | 166.12 |
| 825465600000 | 168.2 |
| 825552000000 | 169.19 |
| 825638400000 | 170.11 |
| 825897600000 | 171.15 |
| 825984000000 | 169.36 |
| 826070400000 | 168.69 |
| 826156800000 | 168.97 |
| 826243200000 | 167.98 |
| 826502400000 | 167.02 |
| 826588800000 | 169.7 |
| 826675200000 | 170.83 |
| 826761600000 | 171.2 |
| 826848000000 | 170.74 |
| 827107200000 | 172.82 |
| 827193600000 | 174.69 |
| 827280000000 | 174.67 |
| 827366400000 | 172.97 |
| 827452800000 | 172.55 |
| 827712000000 | 172.72 |
| 827798400000 | 169.91 |
| 827884800000 | 170.82 |
| 827971200000 | 168.5 |
| 828057600000 | 167.98 |
| 828316800000 | 167.31 |
| 828403200000 | 168.21 |
| 828489600000 | 168.11 |
| 828576000000 | 168 |
| 828662400000 | 168.09 |
| 828921600000 | 168.37 |
| 829008000000 | 168.69 |
| 829094400000 | 171.27 |
| 829180800000 | 170.84 |
| 829267200000 | 171.4 |
| 829526400000 | 172.51 |
| 829612800000 | 173.17 |
| 829699200000 | 175.21 |
| 829785600000 | 176.38 |
| 829872000000 | 176.37 |
| 830131200000 | 177.16 |
| 830217600000 | 176.17 |
| 830304000000 | 176.27 |
| 830390400000 | 175.23 |
| 830476800000 | 175.89 |
| 830736000000 | 174.43 |
| 830822400000 | 174.88 |
| 830908800000 | 175.17 |
| 830995200000 | 175.69 |
| 831081600000 | 174.62 |
| 831340800000 | 175.52 |
| 831427200000 | 175.39 |
| 831513600000 | 173.59 |
| 831600000000 | 173.55 |
| 831686400000 | 172.67 |
| 831945600000 | 172.44 |
| 832032000000 | 173.49 |
| 832118400000 | 173.57 |
| 832204800000 | 173.25 |
| 832291200000 | 174.19 |
| 832550400000 | 175.74 |
| 832636800000 | 175.63 |
| 832723200000 | 174.76 |
| 832809600000 | 175.07 |
| 832896000000 | 175.05 |
| 833155200000 | 175.04 |
| 833241600000 | 174.46 |
| 833328000000 | 173.47 |
| 833414400000 | 172.2 |
| 833500800000 | 173.34 |
| 833760000000 | 172.61 |
| 833846400000 | 173.96 |
| 833932800000 | 173.97 |
| 834019200000 | 172.95 |
| 834105600000 | 171.92 |
| 834364800000 | 173.11 |
| 834451200000 | 173.55 |
| 834537600000 | 173.57 |
| 834624000000 | 173.05 |
| 834710400000 | 172.87 |
| 834969600000 | 172.84 |
| 835056000000 | 172.42 |
| 835142400000 | 171.64 |
| 835228800000 | 171.53 |
| 835315200000 | 171.08 |
| 835574400000 | 172.84 |
| 835660800000 | 173.47 |
| 835747200000 | 174.17 |
| 835833600000 | 172.14 |
| 835920000000 | 172.83 |
| 836179200000 | 173.38 |
| 836265600000 | 173.11 |
| 836352000000 | 173.3 |
| 836438400000 | 174.86 |
| 836524800000 | 174.48 |
| 836784000000 | 173.35 |
| 836870400000 | 174.87 |
| 836956800000 | 175.04 |
| 837043200000 | 172.58 |
| 837129600000 | 171.99 |
| 837388800000 | 171.8 |
| 837475200000 | 168.41 |
| 837561600000 | 170.78 |
| 837648000000 | 169.93 |
| 837734400000 | 170.21 |
| 837993600000 | 167.92 |
| 838080000000 | 167.54 |
| 838166400000 | 164.67 |
| 838252800000 | 165.65 |
| 838339200000 | 165.97 |
| 838598400000 | 166.48 |
| 838684800000 | 164.95 |
| 838771200000 | 164.86 |
| 838857600000 | 165.15 |
| 838944000000 | 166.39 |
| 839203200000 | 167.18 |
| 839289600000 | 167.28 |
| 839376000000 | 167.93 |
| 839462400000 | 168.07 |
| 839548800000 | 167.97 |
| 839808000000 | 167.82 |
| 839894400000 | 168.3 |
| 839980800000 | 167.52 |
| 840067200000 | 167.41 |
| 840153600000 | 167.86 |
| 840412800000 | 168.42 |
| 840499200000 | 168.58 |
| 840585600000 | 168.35 |
| 840672000000 | 169.33 |
| 840758400000 | 169.12 |
| 841017600000 | 169.21 |
| 841104000000 | 170.6 |
| 841190400000 | 169.74 |
| 841276800000 | 168.83 |
| 841363200000 | 167.82 |
| 841622400000 | 166.9 |
| 841708800000 | 165.56 |
| 841795200000 | 167.46 |
| 841881600000 | 168.42 |
| 841968000000 | 168.08 |
| 842227200000 | 169.83 |
| 842313600000 | 170.16 |
| 842400000000 | 169.46 |
| 842486400000 | 169.68 |
| 842572800000 | 171.18 |
| 842832000000 | 172.25 |
| 842918400000 | 171.16 |
| 843004800000 | 170.58 |
| 843091200000 | 170.07 |
| 843177600000 | 171.14 |
| 843436800000 | 169.57 |
| 843523200000 | 169.68 |
| 843609600000 | 171.24 |
| 843696000000 | 171.17 |
| 843782400000 | 172.13 |
| 844041600000 | 172.13 |
| 844128000000 | 173.63 |
| 844214400000 | 173.7 |
| 844300800000 | 173.35 |
| 844387200000 | 174.02 |
| 844646400000 | 174.57 |
| 844732800000 | 175.47 |
| 844819200000 | 173.64 |
| 844905600000 | 172.61 |
| 844992000000 | 172.55 |
| 845251200000 | 172.8 |
| 845337600000 | 173.94 |
| 845424000000 | 171.74 |
| 845510400000 | 171.33 |
| 845596800000 | 171.66 |
| 845856000000 | 172.53 |
| 845942400000 | 172.68 |
| 846028800000 | 170.97 |
| 846115200000 | 170.16 |
| 846201600000 | 170.07 |
| 846460800000 | 171.66 |
| 846547200000 | 169.17 |
| 846633600000 | 168.39 |
| 846720000000 | 168.96 |
| 846806400000 | 169.25 |
| 847065600000 | 169.2 |
| 847152000000 | 170.38 |
| 847238400000 | 171.39 |
| 847324800000 | 170.77 |
| 847411200000 | 170.68 |
| 847670400000 | 169.05 |
| 847756800000 | 170.77 |
| 847843200000 | 170.33 |
| 847929600000 | 171.21 |
| 848016000000 | 172.36 |
| 848275200000 | 170.99 |
| 848361600000 | 171.05 |
| 848448000000 | 170.86 |
| 848534400000 | 170.69 |
| 848620800000 | 170.94 |
| 848880000000 | 171.34 |
| 848966400000 | 171.42 |
| 849052800000 | 170.6 |
| 849139200000 | 172.77 |
| 849225600000 | 174.87 |
| 849484800000 | 177.14 |
| 849571200000 | 178.21 |
| 849657600000 | 177.5 |
| 849744000000 | 178.42 |
| 849830400000 | 174.48 |
| 850089600000 | 176.69 |
| 850176000000 | 178.54 |
| 850262400000 | 176.21 |
| 850348800000 | 174.57 |
| 850435200000 | 172.99 |
| 850694400000 | 175.86 |
| 850780800000 | 173.97 |
| 850867200000 | 173.99 |
| 850953600000 | 174.39 |
| 851040000000 | 175.87 |
| 851299200000 | 176.16 |
| 851385600000 | 176.26 |
| 851472000000 | 175.97 |
| 851558400000 | 176 |
| 851644800000 | 176.43 |
| 851904000000 | 176.86 |
| 851990400000 | 176.22 |
| 852163200000 | 175.56 |
| 852249600000 | 178.57 |
| 852508800000 | 178.82 |
| 852595200000 | 179.6 |
| 852681600000 | 181.88 |
| 852768000000 | 182.35 |
| 852854400000 | 182.03 |
| 853113600000 | 185.24 |
| 853200000000 | 185.55 |
| 853286400000 | 184.86 |
| 853372800000 | 184.37 |
| 853459200000 | 183.94 |
| 853718400000 | 184.07 |
| 853804800000 | 182.87 |
| 853891200000 | 184.15 |
| 853977600000 | 183.79 |
| 854064000000 | 183.15 |
| 854323200000 | 183.11 |
| 854409600000 | 183.5 |
| 854496000000 | 183.63 |
| 854582400000 | 185.16 |
| 854668800000 | 186.68 |
| 854928000000 | 186.81 |
| 855014400000 | 187.13 |
| 855100800000 | 187.82 |
| 855187200000 | 188.81 |
| 855273600000 | 189.65 |
| 855532800000 | 191.72 |
| 855619200000 | 191.89 |
| 855705600000 | 193.8 |
| 855792000000 | 194.83 |
| 855878400000 | 196.15 |
| 856137600000 | 196.8 |
| 856224000000 | 197.07 |
| 856310400000 | 196.59 |
| 856396800000 | 195.3 |
| 856483200000 | 195.6 |
| 856742400000 | 196.96 |
| 856828800000 | 200.99 |
| 856915200000 | 200.63 |
| 857001600000 | 202.08 |
| 857088000000 | 201.83 |
| 857347200000 | 200.4 |
| 857433600000 | 204.1 |
| 857520000000 | 205.66 |
| 857606400000 | 207.69 |
| 857692800000 | 206.91 |
| 857952000000 | 208.21 |
| 858038400000 | 208.66 |
| 858124800000 | 206.67 |
| 858211200000 | 206.96 |
| 858297600000 | 205.82 |
| 858556800000 | 205.8 |
| 858643200000 | 203.73 |
| 858729600000 | 204.65 |
| 858816000000 | 202.91 |
| 858902400000 | 204.45 |
| 859161600000 | 206.56 |
| 859248000000 | 205.94 |
| 859334400000 | 207.86 |
| 859420800000 | 209.1 |
| 859507200000 | 209.71 |
| 859766400000 | 209.83 |
| 859852800000 | 202.54 |
| 859939200000 | 200.85 |
| 860025600000 | 198.57 |
| 860112000000 | 199.43 |
| 860371200000 | 202.18 |
| 860457600000 | 202.47 |
| 860544000000 | 203.76 |
| 860630400000 | 203.49 |
| 860716800000 | 203.67 |
| 860976000000 | 202.91 |
| 861062400000 | 205.44 |
| 861148800000 | 205.82 |
| 861235200000 | 206.37 |
| 861321600000 | 205.73 |
| 861580800000 | 205.75 |
| 861667200000 | 205.75 |
| 861753600000 | 207.51 |
| 861840000000 | 209.37 |
| 861926400000 | 208.61 |
| 862185600000 | 207.56 |
| 862272000000 | 208.31 |
| 862358400000 | 209.04 |
| 862444800000 | 209.43 |
| 862531200000 | 211.47 |
| 862790400000 | 213.51 |
| 862876800000 | 216.17 |
| 862963200000 | 216.11 |
| 863049600000 | 215.64 |
| 863136000000 | 216.08 |
| 863395200000 | 216.17 |
| 863481600000 | 215.99 |
| 863568000000 | 216.89 |
| 863654400000 | 217.22 |
| 863740800000 | 217.89 |
| 864000000000 | 217.93 |
| 864086400000 | 216.44 |
| 864172800000 | 223.44 |
| 864259200000 | 220.77 |
| 864345600000 | 221.07 |
| 864604800000 | 220.83 |
| 864691200000 | 222.27 |
| 864777600000 | 221.62 |
| 864864000000 | 220.1 |
| 864950400000 | 217.69 |
| 865209600000 | 218.89 |
| 865296000000 | 220.43 |
| 865382400000 | 221.98 |
| 865468800000 | 222.93 |
| 865555200000 | 224.8 |
| 865814400000 | 225.24 |
| 865900800000 | 225.62 |
| 865987200000 | 227.58 |
| 866073600000 | 229.68 |
| 866160000000 | 230.71 |
| 866419200000 | 230.32 |
| 866505600000 | 229.04 |
| 866592000000 | 229.25 |
| 866678400000 | 229.89 |
| 866764800000 | 229.41 |
| 867024000000 | 229.6 |
| 867110400000 | 230.94 |
| 867196800000 | 233.18 |
| 867283200000 | 232.28 |
| 867369600000 | 232.45 |
| 867628800000 | 231.29 |
| 867715200000 | 232.52 |
| 867801600000 | 232.8 |
| 867888000000 | 234.74 |
| 867974400000 | 235.39 |
| 868233600000 | 236.45 |
| 868320000000 | 235.75 |
| 868406400000 | 239.24 |
| 868492800000 | 236.96 |
| 868579200000 | 239.69 |
| 868838400000 | 240.06 |
| 868924800000 | 239.13 |
| 869011200000 | 242.19 |
| 869097600000 | 243.27 |
| 869184000000 | 240.23 |
| 869443200000 | 236.74 |
| 869529600000 | 239.91 |
| 869616000000 | 242.37 |
| 869702400000 | 241.86 |
| 869788800000 | 243.12 |
| 870048000000 | 245.19 |
| 870134400000 | 245.68 |
| 870220800000 | 248.69 |
| 870307200000 | 248.33 |
| 870393600000 | 247.59 |
| 870652800000 | 243.2 |
| 870739200000 | 244.43 |
| 870825600000 | 248.91 |
| 870912000000 | 252.29 |
| 870998400000 | 250.96 |
| 871257600000 | 250.78 |
| 871344000000 | 254.81 |
| 871430400000 | 251.1 |
| 871516800000 | 251.23 |
| 871603200000 | 248.56 |
| 871862400000 | 246.41 |
| 871948800000 | 248.49 |
| 872035200000 | 249.9 |
| 872121600000 | 248.93 |
| 872208000000 | 243.68 |
| 872467200000 | 241.29 |
| 872553600000 | 238.5 |
| 872640000000 | 239.5 |
| 872726400000 | 237.4 |
| 872812800000 | 233.68 |
| 873072000000 | 236.36 |
| 873158400000 | 240.78 |
| 873244800000 | 241.07 |
| 873331200000 | 240.74 |
| 873417600000 | 242.55 |
| 873676800000 | 242.7 |
| 873763200000 | 242.53 |
| 873849600000 | 240.14 |
| 873936000000 | 236.16 |
| 874022400000 | 233.36 |
| 874281600000 | 233.72 |
| 874368000000 | 237.41 |
| 874454400000 | 241.3 |
| 874540800000 | 245.78 |
| 874627200000 | 246.43 |
| 874886400000 | 247.72 |
| 874972800000 | 247.11 |
| 875059200000 | 248.52 |
| 875145600000 | 248.53 |
| 875232000000 | 248.52 |
| 875491200000 | 250.15 |
| 875577600000 | 251.01 |
| 875664000000 | 253.65 |
| 875750400000 | 252.25 |
| 875836800000 | 253.75 |
| 876096000000 | 251.67 |
| 876182400000 | 250.89 |
| 876268800000 | 251.59 |
| 876355200000 | 246.9 |
| 876441600000 | 245.84 |
| 876700800000 | 247.52 |
| 876787200000 | 247.29 |
| 876873600000 | 246.44 |
| 876960000000 | 245.72 |
| 877046400000 | 242.28 |
| 877305600000 | 242.61 |
| 877392000000 | 244.62 |
| 877478400000 | 244.66 |
| 877564800000 | 236.57 |
| 877651200000 | 235.73 |
| 877910400000 | 226.47 |
| 877996800000 | 207.91 |
| 878083200000 | 216.11 |
| 878169600000 | 208.3 |
| 878256000000 | 209.16 |
| 878515200000 | 215.42 |
| 878601600000 | 214.69 |
| 878688000000 | 215.46 |
| 878774400000 | 213.17 |
| 878860800000 | 207.8 |
| 879120000000 | 209.18 |
| 879206400000 | 207.44 |
| 879292800000 | 204.54 |
| 879379200000 | 206.08 |
| 879465600000 | 205.49 |
| 879724800000 | 208.66 |
| 879811200000 | 210.94 |
| 879897600000 | 209.19 |
| 879984000000 | 212.53 |
| 880070400000 | 212.93 |
| 880329600000 | 207.82 |
| 880416000000 | 207.65 |
| 880502400000 | 209.07 |
| 880588800000 | 208.61 |
| 880675200000 | 208.73 |
| 880934400000 | 211.22 |
| 881020800000 | 212.04 |
| 881107200000 | 211.54 |
| 881193600000 | 213.74 |
| 881280000000 | 211.72 |
| 881539200000 | 213.56 |
| 881625600000 | 212.45 |
| 881712000000 | 207.94 |
| 881798400000 | 200.45 |
| 881884800000 | 201.22 |
| 882144000000 | 199.66 |
| 882230400000 | 200.46 |
| 882316800000 | 201.44 |
| 882403200000 | 202.45 |
| 882489600000 | 197.44 |
| 882748800000 | 196.47 |
| 882835200000 | 197.03 |
| 882921600000 | 197.42 |
| 883008000000 | 197.19 |
| 883094400000 | 197.69 |
| 883353600000 | 200.85 |
| 883440000000 | 202.9 |
| 883526400000 | 203.39 |
| 883699200000 | 207.02 |
| 883958400000 | 210.47 |
| 884044800000 | 210.23 |
| 884131200000 | 210.04 |
| 884217600000 | 205.81 |
| 884304000000 | 199.81 |
| 884563200000 | 194.23 |
| 884649600000 | 196.28 |
| 884736000000 | 198.49 |
| 884822400000 | 197.75 |
| 884908800000 | 200.11 |
| 885168000000 | 202.75 |
| 885254400000 | 203.78 |
| 885340800000 | 203.88 |
| 885427200000 | 202.93 |
| 885513600000 | 203.61 |
| 885772800000 | 205.41 |
| 885859200000 | 206.8 |
| 885945600000 | 208.79 |
| 886032000000 | 209.72 |
| 886118400000 | 209.2 |
| 886377600000 | 212.47 |
| 886464000000 | 214.5 |
| 886550400000 | 213.1 |
| 886636800000 | 214.33 |
| 886723200000 | 214.27 |
| 886982400000 | 214.23 |
| 887068800000 | 213.13 |
| 887155200000 | 213.71 |
| 887241600000 | 212.16 |
| 887328000000 | 211.45 |
| 887587200000 | 212.24 |
| 887673600000 | 214 |
| 887760000000 | 213.94 |
| 887846400000 | 215.32 |
| 887932800000 | 215.16 |
| 888192000000 | 216.44 |
| 888278400000 | 216.25 |
| 888364800000 | 219.49 |
| 888451200000 | 221.33 |
| 888537600000 | 223.89 |
| 888796800000 | 225.84 |
| 888883200000 | 227.37 |
| 888969600000 | 227.33 |
| 889056000000 | 227.93 |
| 889142400000 | 231.72 |
| 889401600000 | 235.58 |
| 889488000000 | 236.98 |
| 889574400000 | 238.08 |
| 889660800000 | 239.45 |
| 889747200000 | 241.53 |
| 890006400000 | 242.44 |
| 890092800000 | 243.93 |
| 890179200000 | 242.32 |
| 890265600000 | 242.91 |
| 890352000000 | 243.87 |
| 890611200000 | 244.55 |
| 890697600000 | 244.83 |
| 890784000000 | 246.34 |
| 890870400000 | 243.25 |
| 890956800000 | 244.01 |
| 891216000000 | 242.94 |
| 891302400000 | 243.15 |
| 891388800000 | 244.98 |
| 891475200000 | 247.34 |
| 891561600000 | 251.5 |
| 891820800000 | 254.09 |
| 891907200000 | 250.23 |
| 891993600000 | 250.12 |
| 892080000000 | 251.63 |
| 892512000000 | 257.57 |
| 892598400000 | 261.32 |
| 892684800000 | 260.75 |
| 892771200000 | 258.71 |
| 893030400000 | 260 |
| 893116800000 | 262.06 |
| 893203200000 | 259.51 |
| 893289600000 | 256.73 |
| 893376000000 | 253.4 |
| 893635200000 | 246.38 |
| 893721600000 | 250.86 |
| 893808000000 | 249.48 |
| 893894400000 | 255.14 |
| 894240000000 | 260.98 |
| 894326400000 | 259.07 |
| 894412800000 | 260.43 |
| 894499200000 | 257.06 |
| 894585600000 | 259.46 |
| 894844800000 | 264.61 |
| 894931200000 | 263.04 |
| 895017600000 | 263.3 |
| 895104000000 | 263.25 |
| 895190400000 | 262.73 |
| 895449600000 | 259.57 |
| 895536000000 | 261.12 |
| 895622400000 | 263.39 |
| 895795200000 | 264.16 |
| 896054400000 | 266.83 |
| 896140800000 | 265.87 |
| 896227200000 | 259.8 |
| 896313600000 | 259.83 |
| 896400000000 | 261.04 |
| 896745600000 | 263.04 |
| 896832000000 | 265.4 |
| 896918400000 | 265.22 |
| 897004800000 | 266.3 |
| 897264000000 | 266.82 |
| 897350400000 | 265.7 |
| 897436800000 | 262.17 |
| 897523200000 | 259.77 |
| 897609600000 | 254 |
| 897868800000 | 247.13 |
| 897955200000 | 245.94 |
| 898041600000 | 247.91 |
| 898128000000 | 246.85 |
| 898214400000 | 244.98 |
| 898473600000 | 243.69 |
| 898560000000 | 244.57 |
| 898646400000 | 244.32 |
| 898732800000 | 246.86 |
| 898819200000 | 245.64 |
| 899078400000 | 246.91 |
| 899164800000 | 245.87 |
| 899251200000 | 248.53 |
| 899337600000 | 246.41 |
| 899424000000 | 247.66 |
| 899683200000 | 248.23 |
| 899769600000 | 248.97 |
| 899856000000 | 249.5 |
| 899942400000 | 248.04 |
| 900028800000 | 246.01 |
| 900288000000 | 245.97 |
| 900374400000 | 246.54 |
| 900460800000 | 246.38 |
| 900547200000 | 245.3 |
| 900633600000 | 246.08 |
| 900892800000 | 246.04 |
| 900979200000 | 243.21 |
| 901065600000 | 240.76 |
| 901152000000 | 238.98 |
| 901238400000 | 236.96 |
| 901497600000 | 234.08 |
| 901584000000 | 233.02 |
| 901670400000 | 229.83 |
| 901756800000 | 230.39 |
| 901843200000 | 228.66 |
| 902102400000 | 227.35 |
| 902188800000 | 226.88 |
| 902275200000 | 221.1 |
| 902361600000 | 217.86 |
| 902448000000 | 218.91 |
| 902707200000 | 214.89 |
| 902793600000 | 206.87 |
| 902880000000 | 208.96 |
| 902966400000 | 206.37 |
| 903052800000 | 208.25 |
| 903312000000 | 208.51 |
| 903398400000 | 213.2 |
| 903484800000 | 212.25 |
| 903571200000 | 208.45 |
| 903657600000 | 202.14 |
| 903916800000 | 200.87 |
| 904003200000 | 204.29 |
| 904089600000 | 199 |
| 904176000000 | 189.65 |
| 904262400000 | 188.47 |
| 904521600000 | 188.47 |
| 904608000000 | 186.01 |
| 904694400000 | 188.76 |
| 904780800000 | 183.02 |
| 904867200000 | 184.08 |
| 905126400000 | 187.16 |
| 905212800000 | 191.47 |
| 905299200000 | 187.99 |
| 905385600000 | 180.5 |
| 905472000000 | 178.67 |
| 905731200000 | 182.17 |
| 905817600000 | 180.19 |
| 905904000000 | 178.33 |
| 905990400000 | 171.81 |
| 906076800000 | 169.81 |
| 906336000000 | 164.68 |
| 906422400000 | 165.26 |
| 906508800000 | 168.8 |
| 906595200000 | 168.11 |
| 906681600000 | 165.38 |
| 906940800000 | 170.2 |
| 907027200000 | 167.69 |
| 907113600000 | 163.18 |
| 907200000000 | 156.83 |
| 907286400000 | 154.96 |
| 907545600000 | 151.1 |
| 907632000000 | 155.96 |
| 907718400000 | 153.62 |
| 907804800000 | 145.61 |
| 907891200000 | 147.45 |
| 908150400000 | 158.03 |
| 908236800000 | 160.28 |
| 908323200000 | 162.1 |
| 908409600000 | 163.84 |
| 908496000000 | 166.89 |
| 908755200000 | 169.53 |
| 908841600000 | 176.6 |
| 908928000000 | 175.28 |
| 909014400000 | 173.5 |
| 909100800000 | 172.02 |
| 909360000000 | 172.69 |
| 909446400000 | 174.82 |
| 909532800000 | 170.71 |
| 909619200000 | 170.91 |
| 909705600000 | 172.86 |
| 909964800000 | 178.15 |
| 910051200000 | 177.73 |
| 910137600000 | 182.17 |
| 910224000000 | 180.04 |
| 910310400000 | 181.69 |
| 910569600000 | 180.43 |
| 910656000000 | 176.33 |
| 910742400000 | 177.77 |
| 910828800000 | 174.44 |
| 910915200000 | 174.19 |
| 911174400000 | 175.82 |
| 911260800000 | 175.09 |
| 911347200000 | 174.77 |
| 911433600000 | 176.08 |
| 911520000000 | 179.68 |
| 911779200000 | 182.26 |
| 911865600000 | 182.19 |
| 911952000000 | 181.71 |
| 912038400000 | 183.63 |
| 912124800000 | 184.52 |
| 912384000000 | 183.07 |
| 912470400000 | 178.77 |
| 912556800000 | 176.44 |
| 912643200000 | 176.09 |
| 912729600000 | 176.07 |
| 912988800000 | 175.56 |
| 913075200000 | 174.93 |
| 913161600000 | 175.52 |
| 913248000000 | 174.99 |
| 913334400000 | 172.22 |
| 913593600000 | 168.5 |
| 913680000000 | 167.65 |
| 913766400000 | 168.83 |
| 913852800000 | 170.08 |
| 913939200000 | 171.96 |
| 914198400000 | 175 |
| 914284800000 | 176.29 |
| 914371200000 | 180.92 |
| 914803200000 | 183.87 |
| 914889600000 | 180.6 |
| 914976000000 | 180.31 |
| 915408000000 | 185.94 |
| 915494400000 | 185.94 |
| 915580800000 | 187.54 |
| 915667200000 | 187.59 |
| 915753600000 | 190.47 |
| 916012800000 | 192.99 |
| 916099200000 | 192.43 |
| 916185600000 | 183.03 |
| 916272000000 | 181.36 |
| 916358400000 | 179.84 |
| 916617600000 | 182.48 |
| 916704000000 | 182.7 |
| 916790400000 | 184.1 |
| 916876800000 | 181.59 |
| 916963200000 | 177 |
| 917222400000 | 175.38 |
| 917308800000 | 175.88 |
| 917395200000 | 181.17 |
| 917481600000 | 182.29 |
| 917568000000 | 181.78 |
| 917827200000 | 184.93 |
| 917913600000 | 184.92 |
| 918000000000 | 184.94 |
| 918086400000 | 187.67 |
| 918172800000 | 192.51 |
| 918432000000 | 196.88 |
| 918518400000 | 194.9 |
| 918604800000 | 190.83 |
| 918691200000 | 190.84 |
| 918777600000 | 191.19 |
| 919036800000 | 192.09 |
| 919123200000 | 190.22 |
| 919209600000 | 187.69 |
| 919296000000 | 186.9 |
| 919382400000 | 186.66 |
| 919641600000 | 186.78 |
| 919728000000 | 188.93 |
| 919814400000 | 190.57 |
| 919900800000 | 188.45 |
| 919987200000 | 189.22 |
| 920246400000 | 185.79 |
| 920332800000 | 187.58 |
| 920419200000 | 188.05 |
| 920505600000 | 190 |
| 920592000000 | 191.99 |
| 920851200000 | 191.95 |
| 920937600000 | 191.48 |
| 921024000000 | 190.6 |
| 921110400000 | 192.31 |
| 921196800000 | 193.94 |
| 921456000000 | 196.3 |
| 921542400000 | 198.52 |
| 921628800000 | 199.14 |
| 921715200000 | 197.88 |
| 921801600000 | 202.27 |
| 922060800000 | 203.52 |
| 922147200000 | 202.5 |
| 922233600000 | 199.38 |
| 922320000000 | 204.1 |
| 922406400000 | 203.72 |
| 922665600000 | 205.08 |
| 922752000000 | 204.46 |
| 922838400000 | 205.66 |
| 922924800000 | 205.14 |
| 923356800000 | 206.28 |
| 923443200000 | 206.69 |
| 923529600000 | 208.58 |
| 923616000000 | 209.35 |
| 923875200000 | 208.5 |
| 923961600000 | 215.26 |
| 924048000000 | 220.61 |
| 924134400000 | 229.64 |
| 924220800000 | 233.82 |
| 924480000000 | 235.21 |
| 924566400000 | 231.92 |
| 924652800000 | 230.89 |
| 924739200000 | 229.1 |
| 924825600000 | 229.52 |
| 925084800000 | 229.1 |
| 925171200000 | 227.29 |
| 925257600000 | 226.8 |
| 925344000000 | 230.09 |
| 925430400000 | 234.95 |
| 925689600000 | 234.57 |
| 925776000000 | 237.15 |
| 925862400000 | 234.39 |
| 925948800000 | 234.43 |
| 926035200000 | 234.31 |
| 926294400000 | 233.53 |
| 926380800000 | 237.83 |
| 926467200000 | 234.12 |
| 926553600000 | 234.82 |
| 926640000000 | 232.1 |
| 926899200000 | 228.39 |
| 926985600000 | 227.77 |
| 927072000000 | 228.73 |
| 927158400000 | 230.87 |
| 927244800000 | 231.38 |
| 927504000000 | 230.4 |
| 927590400000 | 226.85 |
| 927676800000 | 226.73 |
| 927763200000 | 225.02 |
| 927849600000 | 221.89 |
| 928108800000 | 220.31 |
| 928195200000 | 219.9 |
| 928281600000 | 223.1 |
| 928368000000 | 223.21 |
| 928454400000 | 224.29 |
| 928713600000 | 226.27 |
| 928800000000 | 225.51 |
| 928886400000 | 226.26 |
| 928972800000 | 228.9 |
| 929059200000 | 234.48 |
| 929318400000 | 234.64 |
| 929404800000 | 238.38 |
| 929491200000 | 240.11 |
| 929577600000 | 237.3 |
| 929664000000 | 237.71 |
| 929923200000 | 238.18 |
| 930009600000 | 241.03 |
| 930096000000 | 238.69 |
| 930182400000 | 239.28 |
| 930268800000 | 239.69 |
| 930528000000 | 239.31 |
| 930614400000 | 241.3 |
| 930700800000 | 240.15 |
| 930787200000 | 240.99 |
| 930873600000 | 242.7 |
| 931132800000 | 245.1 |
| 931219200000 | 245.26 |
| 931305600000 | 245.13 |
| 931392000000 | 248.47 |
| 931478400000 | 252.82 |
| 931737600000 | 254.87 |
| 931824000000 | 254.15 |
| 931910400000 | 257.13 |
| 931996800000 | 258.87 |
| 932083200000 | 259.2799 |
| 932342400000 | 258.62 |
| 932428800000 | 258.64 |
| 932515200000 | 257.2799 |
| 932601600000 | 256.76 |
| 932688000000 | 255.29 |
| 932947200000 | 251.25 |
| 933033600000 | 252.66 |
| 933120000000 | 253.16 |
| 933206400000 | 252.23 |
| 933292800000 | 254.24 |
| 933552000000 | 253.8 |
| 933638400000 | 257.93 |
| 933724800000 | 265.91 |
| 933811200000 | 266.73 |
| 933897600000 | 271.6 |
| 934156800000 | 275.21 |
| 934243200000 | 267.93 |
| 934329600000 | 273.7799 |
| 934416000000 | 284.71 |
| 934502400000 | 286.92 |
| 934761600000 | 285.56 |
| 934848000000 | 282.08 |
| 934934400000 | 278.68 |
| 935020800000 | 275.62 |
| 935107200000 | 281.63 |
| 935366400000 | 284.63 |
| 935452800000 | 280.22 |
| 935539200000 | 280.83 |
| 935625600000 | 276.32 |
| 935712000000 | 276.1 |
| 935971200000 | 277.36 |
| 936057600000 | 274.7 |
| 936144000000 | 276.8399 |
| 936230400000 | 274.9 |
| 936316800000 | 276.85 |
| 936576000000 | 279.43 |
| 936662400000 | 278.06 |
| 936748800000 | 278.43 |
| 936835200000 | 281.85 |
| 936921600000 | 286.22 |
| 937180800000 | 288.54 |
| 937267200000 | 288.96 |
| 937353600000 | 289.31 |
| 937440000000 | 286.2 |
| 937526400000 | 282.73 |
| 937785600000 | 281.91 |
| 937872000000 | 278.97 |
| 937958400000 | 276.17 |
| 938044800000 | 275.16 |
| 938131200000 | 267.26 |
| 938390400000 | 266.75 |
| 938476800000 | 265.91 |
| 938563200000 | 264.7 |
| 938649600000 | 264.99 |
| 938736000000 | 264.77 |
| 938995200000 | 269.5 |
| 939081600000 | 271.5299 |
| 939168000000 | 271.3399 |
| 939254400000 | 271.32 |
| 939340800000 | 270.62 |
| 939600000000 | 273.22 |
| 939686400000 | 276.08 |
| 939772800000 | 276.76 |
| 939859200000 | 276.24 |
| 939945600000 | 272.24 |
| 940204800000 | 266.45 |
| 940291200000 | 268.94 |
| 940377600000 | 271.36 |
| 940464000000 | 268.3 |
| 940550400000 | 269.43 |
| 940809600000 | 268.58 |
| 940896000000 | 270.3 |
| 940982400000 | 270.62 |
| 941068800000 | 271.12 |
| 941155200000 | 268.75 |
| 941414400000 | 268.77 |
| 941500800000 | 269.5299 |
| 941587200000 | 271.72 |
| 941673600000 | 271.94 |
| 941760000000 | 271.69 |
| 942019200000 | 270.22 |
| 942105600000 | 268.95 |
| 942192000000 | 268.6 |
| 942278400000 | 268.1 |
| 942364800000 | 265.48 |
| 942624000000 | 268.57 |
| 942710400000 | 276.4 |
| 942796800000 | 281.08 |
| 942883200000 | 287.55 |
| 942969600000 | 284.11 |
| 943228800000 | 286.04 |
| 943315200000 | 286.2 |
| 943401600000 | 282.45 |
| 943488000000 | 284.77 |
| 943574400000 | 284.2 |
| 943833600000 | 287.27 |
| 943920000000 | 289.95 |
| 944006400000 | 297.7 |
| 944092800000 | 302.42 |
| 944179200000 | 307.9 |
| 944438400000 | 305.12 |
| 944524800000 | 300.63 |
| 944611200000 | 298.75 |
| 944697600000 | 298.19 |
| 944784000000 | 300.46 |
| 945043200000 | 303.49 |
| 945129600000 | 308.66 |
| 945216000000 | 317.87 |
| 945302400000 | 324.79 |
| 945388800000 | 327.26 |
| 945648000000 | 326.85 |
| 945734400000 | 319.07 |
| 945820800000 | 318.06 |
| 945907200000 | 317.71 |
| 945993600000 | 317.96 |
| 946252800000 | 322.65 |
| 946339200000 | 326.5 |
| 946425600000 | 330.87 |
| 946512000000 | 329.98 |
| 946857600000 | 339.57 |
| 946944000000 | 336.0899 |
| 947030400000 | 336.5299 |
| 947116800000 | 339.21 |
| 947203200000 | 348.07 |
| 947462400000 | 348.38 |
| 947548800000 | 339.35 |
| 947635200000 | 331.46 |
| 947721600000 | 331.13 |
| 947808000000 | 333.57 |
| 948067200000 | 335.25 |
| 948153600000 | 332.0299 |
| 948240000000 | 326.61 |
| 948326400000 | 318.27 |
| 948412800000 | 317.49 |
| 948672000000 | 315.21 |
| 948758400000 | 307.63 |
| 948844800000 | 307.16 |
| 948931200000 | 308.47 |
| 949017600000 | 308.14 |
| 949276800000 | 303.07 |
| 949363200000 | 302.25 |
| 949449600000 | 308.39 |
| 949536000000 | 308.97 |
| 949622400000 | 307.61 |
| 949881600000 | 311.41 |
| 949968000000 | 308.37 |
| 950054400000 | 298.67 |
| 950140800000 | 295.13 |
| 950227200000 | 295.82 |
| 950486400000 | 291.61 |
| 950572800000 | 290.42 |
| 950659200000 | 293.43 |
| 950745600000 | 292.97 |
| 950832000000 | 288.02 |
| 951091200000 | 283.24 |
| 951177600000 | 275.75 |
| 951264000000 | 274.8399 |
| 951350400000 | 267.67 |
| 951436800000 | 267.33 |
| 951696000000 | 264.3 |
| 951782400000 | 264.87 |
| 951868800000 | 260.48 |
| 951955200000 | 258.4 |
| 952041600000 | 257.27 |
| 952300800000 | 256.88 |
| 952387200000 | 251.24 |
| 952473600000 | 247.6 |
| 952560000000 | 247.76 |
| 952646400000 | 247.92 |
| 952905600000 | 250.75 |
| 952992000000 | 256.47 |
| 953078400000 | 256.01 |
| 953164800000 | 273.97 |
| 953251200000 | 272.17 |
| 953510400000 | 272.76 |
| 953596800000 | 276.12 |
| 953683200000 | 273.73 |
| 953769600000 | 268.42 |
| 953856000000 | 271.23 |
| 954115200000 | 272.46 |
| 954201600000 | 274.21 |
| 954288000000 | 271.51 |
| 954374400000 | 269.56 |
| 954460800000 | 272.26 |
| 954720000000 | 274.93 |
| 954806400000 | 281.7 |
| 954892800000 | 273.19 |
| 954979200000 | 268.08 |
| 955065600000 | 265.65 |
| 955324800000 | 264.49 |
| 955411200000 | 265.5299 |
| 955497600000 | 264.37 |
| 955584000000 | 261.71 |
| 955670400000 | 255.89 |
| 955929600000 | 251.09 |
| 956016000000 | 251.57 |
| 956102400000 | 252.38 |
| 956188800000 | 251.48 |
| 956275200000 | 251.59 |
| 956534400000 | 251.36 |
| 956620800000 | 255.78 |
| 956707200000 | 257.12 |
| 956793600000 | 254.14 |
| 956880000000 | 256.25 |
| 957139200000 | 256.1 |
| 957225600000 | 257.76 |
| 957312000000 | 261.21 |
| 957398400000 | 261.47 |
| 957484800000 | 266.13 |
| 957744000000 | 267.94 |
| 957830400000 | 268.17 |
| 957916800000 | 271.87 |
| 958003200000 | 270.3399 |
| 958089600000 | 272.19 |
| 958348800000 | 273.3 |
| 958435200000 | 275.79 |
| 958521600000 | 272.72 |
| 958608000000 | 272.33 |
| 958694400000 | 267.0299 |
| 958953600000 | 263.61 |
| 959040000000 | 256.99 |
| 959126400000 | 236.16 |
| 959212800000 | 237.74 |
| 959299200000 | 234.41 |
| 959558400000 | 235.94 |
| 959644800000 | 234.16 |
| 959731200000 | 232.5 |
| 959817600000 | 233.84 |
| 959904000000 | 232.65 |
| 960163200000 | 230.82 |
| 960249600000 | 228.46 |
| 960336000000 | 229.41 |
| 960422400000 | 228.16 |
| 960508800000 | 228.95 |
| 960768000000 | 228.78 |
| 960854400000 | 228.14 |
| 960940800000 | 227.9 |
| 961027200000 | 225.29 |
| 961113600000 | 221.62 |
| 961372800000 | 220.46 |
| 961459200000 | 218.96 |
| 961545600000 | 215.91 |
| 961632000000 | 215.38 |
| 961718400000 | 214.5 |
| 961977600000 | 216.99 |
| 962064000000 | 216.84 |
| 962150400000 | 216.81 |
| 962236800000 | 214.11 |
| 962323200000 | 215.83 |
| 962582400000 | 220.09 |
| 962668800000 | 222.34 |
| 962755200000 | 224.04 |
| 962841600000 | 224.93 |
| 962928000000 | 226.25 |
| 963187200000 | 225.91 |
| 963273600000 | 225.47 |
| 963360000000 | 230.8 |
| 963446400000 | 230.13 |
| 963532800000 | 230.87 |
| 963792000000 | 230.18 |
| 963878400000 | 231.19 |
| 963964800000 | 229.08 |
| 964051200000 | 228.8 |
| 964137600000 | 227.54 |
| 964396800000 | 230.02 |
| 964483200000 | 233.36 |
| 964569600000 | 234.62 |
| 964656000000 | 230.22 |
| 964742400000 | 229.56 |
| 965001600000 | 226.94 |
| 965088000000 | 226.97 |
| 965174400000 | 225.81 |
| 965260800000 | 225.93 |
| 965347200000 | 226.19 |
| 965606400000 | 227.11 |
| 965692800000 | 228.6 |
| 965779200000 | 230.51 |
| 965865600000 | 229.65 |
| 965952000000 | 232.03 |
| 966211200000 | 234.26 |
| 966297600000 | 232.43 |
| 966384000000 | 230.21 |
| 966470400000 | 229.01 |
| 966556800000 | 228.26 |
| 966816000000 | 229.08 |
| 966902400000 | 229.49 |
| 966988800000 | 229.09 |
| 967075200000 | 227.94 |
| 967161600000 | 227.26 |
| 967420800000 | 226.86 |
| 967507200000 | 227.85 |
| 967593600000 | 228.54 |
| 967680000000 | 228.72 |
| 967766400000 | 231.36 |
| 968025600000 | 232.57 |
| 968112000000 | 234.02 |
| 968198400000 | 237.03 |
| 968284800000 | 237.76 |
| 968371200000 | 239.93 |
| 968630400000 | 238.03 |
| 968716800000 | 233.92 |
| 968803200000 | 230.58 |
| 968889600000 | 233.48 |
| 968976000000 | 231.23 |
| 969235200000 | 229.31 |
| 969321600000 | 227.49 |
| 969408000000 | 219.68 |
| 969494400000 | 217.15 |
| 969580800000 | 218.17 |
| 969840000000 | 217.19 |
| 969926400000 | 213.78 |
| 970012800000 | 215.34 |
| 970099200000 | 214.1 |
| 970185600000 | 217.2 |
| 970444800000 | 218.73 |
| 970531200000 | 217.74 |
| 970617600000 | 220.29 |
| 970704000000 | 218.03 |
| 970790400000 | 216.37 |
| 971049600000 | 215.12 |
| 971136000000 | 215.23 |
| 971222400000 | 212.63 |
| 971308800000 | 209.59 |
| 971395200000 | 208.11 |
| 971654400000 | 207.05 |
| 971740800000 | 208.21 |
| 971827200000 | 205.53 |
| 971913600000 | 212.93 |
| 972000000000 | 216.33 |
| 972259200000 | 218.15 |
| 972345600000 | 231.07 |
| 972432000000 | 232.49 |
| 972518400000 | 233.33 |
| 972604800000 | 232.77 |
| 972864000000 | 235.06 |
| 972950400000 | 247.24 |
| 973036800000 | 250.6 |
| 973123200000 | 245.29 |
| 973209600000 | 245.36 |
| 973468800000 | 245.73 |
| 973555200000 | 245.47 |
| 973641600000 | 244.41 |
| 973728000000 | 238.45 |
| 973814400000 | 237.46 |
| 974073600000 | 231.48 |
| 974160000000 | 235.6 |
| 974246400000 | 234.3 |
| 974332800000 | 233.96 |
| 974419200000 | 235.23 |
| 974678400000 | 231.78 |
| 974764800000 | 234.03 |
| 974851200000 | 234.07 |
| 974937600000 | 235.26 |
| 975024000000 | 236.11 |
| 975283200000 | 236.34 |
| 975369600000 | 236.67 |
| 975456000000 | 235.43 |
| 975542400000 | 233.54 |
| 975628800000 | 237.78 |
| 975888000000 | 240.14 |
| 975974400000 | 246.21 |
| 976060800000 | 251.59 |
| 976147200000 | 249.57 |
| 976233600000 | 255.23 |
| 976492800000 | 259.85 |
| 976579200000 | 255.16 |
| 976665600000 | 248.28 |
| 976752000000 | 251.01 |
| 976838400000 | 249.09 |
| 977097600000 | 252.41 |
| 977184000000 | 252.22 |
| 977270400000 | 246.57 |
| 977356800000 | 249.41 |
| 977443200000 | 251.15 |
| 977875200000 | 252.31 |
| 977961600000 | 254.16 |
| 978048000000 | 255.03 |
| 978393600000 | 253.4 |
| 978480000000 | 248.23 |
| 978566400000 | 251.34 |
| 978652800000 | 252.03 |
| 978912000000 | 249.4 |
| 978998400000 | 249.47 |
| 979084800000 | 246.31 |
| 979171200000 | 242.69 |
| 979257600000 | 240.34 |
| 979516800000 | 237.79 |
| 979603200000 | 236.54 |
| 979689600000 | 241.17 |
| 979776000000 | 242.47 |
| 979862400000 | 240.3 |
| 980121600000 | 243.85 |
| 980208000000 | 246.36 |
| 980294400000 | 249.45 |
| 980380800000 | 251.24 |
| 980467200000 | 251.33 |
| 980726400000 | 248.26 |
| 980812800000 | 254.96 |
| 980899200000 | 257.7 |
| 980985600000 | 256.73 |
| 981072000000 | 258.5299 |
| 981331200000 | 255.26 |
| 981417600000 | 255.95 |
| 981504000000 | 253.9 |
| 981590400000 | 254.4 |
| 981676800000 | 251.76 |
| 981936000000 | 250.53 |
| 982022400000 | 252.19 |
| 982108800000 | 249.86 |
| 982195200000 | 252.37 |
| 982281600000 | 253.83 |
| 982540800000 | 255.07 |
| 982627200000 | 257.73 |
| 982713600000 | 257.16 |
| 982800000000 | 255.01 |
| 982886400000 | 253.1 |
| 983145600000 | 254.58 |
| 983232000000 | 258.22 |
| 983318400000 | 259.04 |
| 983404800000 | 253.99 |
| 983491200000 | 255.49 |
| 983750400000 | 257.25 |
| 983836800000 | 258.23 |
| 983923200000 | 257.25 |
| 984009600000 | 259.22 |
| 984096000000 | 261.48 |
| 984355200000 | 258.16 |
| 984441600000 | 255.52 |
| 984528000000 | 249.98 |
| 984614400000 | 251.66 |
| 984700800000 | 249.92 |
| 984960000000 | 248.32 |
| 985046400000 | 245.59 |
| 985132800000 | 235.15 |
| 985219200000 | 225.82 |
| 985305600000 | 226.03 |
| 985564800000 | 234.71 |
| 985651200000 | 245.33 |
| 985737600000 | 247.55 |
| 985824000000 | 247.94 |
| 985910400000 | 245.95 |
| 986169600000 | 248.05 |
| 986256000000 | 242.25 |
| 986342400000 | 236.45 |
| 986428800000 | 241.72 |
| 986515200000 | 238.67 |
| 986774400000 | 239.94 |
| 986860800000 | 247.46 |
| 986947200000 | 251.2 |
| 987033600000 | 252.83 |
| 987465600000 | 252.52 |
| 987552000000 | 254.16 |
| 987638400000 | 260.06 |
| 987724800000 | 258.89 |
| 987984000000 | 260.36 |
| 988070400000 | 261.66 |
| 988156800000 | 263.02 |
| 988243200000 | 266.35 |
| 988329600000 | 268.91 |
| 988588800000 | 271.52 |
| 988675200000 | 271.33 |
| 988761600000 | 273 |
| 988848000000 | 271.16 |
| 988934400000 | 267.7799 |
| 989193600000 | 273.72 |
| 989280000000 | 267.37 |
| 989366400000 | 267.15 |
| 989452800000 | 272.37 |
| 989539200000 | 273.72 |
| 989798400000 | 274.25 |
| 989884800000 | 276.3399 |
| 989971200000 | 279.47 |
| 990057600000 | 291.26 |
| 990144000000 | 292.31 |
| 990403200000 | 289.71 |
| 990489600000 | 289.04 |
| 990576000000 | 282.29 |
| 990662400000 | 283.04 |
| 990748800000 | 280.44 |
| 991008000000 | 284.58 |
| 991094400000 | 280.17 |
| 991180800000 | 278.67 |
| 991267200000 | 283.35 |
| 991353600000 | 283.52 |
| 991612800000 | 284.2 |
| 991699200000 | 284.04 |
| 991785600000 | 279.76 |
| 991872000000 | 279.39 |
| 991958400000 | 279.76 |
| 992217600000 | 279.98 |
| 992304000000 | 273.8399 |
| 992390400000 | 267.5899 |
| 992476800000 | 257.2 |
| 992563200000 | 251.51 |
| 992822400000 | 251.99 |
| 992908800000 | 257.38 |
| 992995200000 | 250.8 |
| 993081600000 | 254.05 |
| 993168000000 | 255.2 |
| 993427200000 | 259.46 |
| 993513600000 | 256.21 |
| 993600000000 | 257.7799 |
| 993686400000 | 258.68 |
| 993772800000 | 261.14 |
| 994032000000 | 263.37 |
| 994118400000 | 264.0299 |
| 994204800000 | 264.5299 |
| 994291200000 | 267.55 |
| 994377600000 | 266.02 |
| 994636800000 | 267.74 |
| 994723200000 | 267.0899 |
| 994809600000 | 264.24 |
| 994896000000 | 264.16 |
| 994982400000 | 266.86 |
| 995241600000 | 263.2 |
| 995328000000 | 263.98 |
| 995414400000 | 261.0299 |
| 995500800000 | 265.81 |
| 995587200000 | 264.86 |
| 995846400000 | 262.5299 |
| 995932800000 | 256.27 |
| 996019200000 | 249.87 |
| 996105600000 | 248.52 |
| 996192000000 | 252.94 |
| 996451200000 | 255 |
| 996537600000 | 254.15 |
| 996624000000 | 259.63 |
| 996710400000 | 260.31 |
| 996796800000 | 264.69 |
| 997056000000 | 263.55 |
| 997142400000 | 262.01 |
| 997228800000 | 261.47 |
| 997315200000 | 260.6 |
| 997401600000 | 260.92 |
| 997660800000 | 263.67 |
| 997747200000 | 265.46 |
| 997833600000 | 266.68 |
| 997920000000 | 265.19 |
| 998006400000 | 261.15 |
| 998265600000 | 258.85 |
| 998352000000 | 258.23 |
| 998438400000 | 262.69 |
| 998524800000 | 263.94 |
| 998611200000 | 267.45 |
| 998870400000 | 267.7 |
| 998956800000 | 269.47 |
| 999043200000 | 267.93 |
| 999129600000 | 263.82 |
| 999216000000 | 261.68 |
| 999475200000 | 258.77 |
| 999561600000 | 261.49 |
| 999648000000 | 264.49 |
| 999734400000 | 263.23 |
| 999820800000 | 260.72 |
| 1000080000000 | 253.23 |
| 1000166400000 | 241.02 |
| 1000252800000 | 240.9 |
| 1000339200000 | 236.74 |
| 1000425600000 | 226.43 |
| 1000684800000 | 218.33 |
| 1000771200000 | 216.18 |
| 1000857600000 | 214.15 |
| 1000944000000 | 203.28 |
| 1001030400000 | 203.52 |
| 1001289600000 | 209.6699 |
| 1001376000000 | 213.79 |
| 1001462400000 | 212.97 |
| 1001548800000 | 217.15 |
| 1001635200000 | 221.76 |
| 1001894400000 | 219.02 |
| 1001980800000 | 222.08 |
| 1002067200000 | 221.96 |
| 1002153600000 | 233.02 |
| 1002240000000 | 231.62 |
| 1002499200000 | 234.75 |
| 1002585600000 | 234.02 |
| 1002672000000 | 238.85 |
| 1002758400000 | 245.94 |
| 1002844800000 | 245.37 |
| 1003104000000 | 241.57 |
| 1003190400000 | 245.54 |
| 1003276800000 | 244.34 |
| 1003363200000 | 240.16 |
| 1003449600000 | 239.18 |
| 1003708800000 | 239.15 |
| 1003795200000 | 243.83 |
| 1003881600000 | 248.92 |
| 1003968000000 | 252.56 |
| 1004054400000 | 251.73 |
| 1004313600000 | 250.63 |
| 1004400000000 | 246.8 |
| 1004486400000 | 254.3 |
| 1004572800000 | 252.91 |
| 1004659200000 | 252.11 |
| 1004918400000 | 254.85 |
| 1005004800000 | 253.21 |
| 1005091200000 | 262.0299 |
| 1005177600000 | 267.82 |
| 1005264000000 | 266.62 |
| 1005523200000 | 265.61 |
| 1005609600000 | 273.54 |
| 1005696000000 | 278.16 |
| 1005782400000 | 287.2 |
| 1005868800000 | 284.52 |
| 1006128000000 | 285.95 |
| 1006214400000 | 279.0899 |
| 1006300800000 | 275.8399 |
| 1006387200000 | 279.91 |
| 1006473600000 | 278.97 |
| 1006732800000 | 281.7 |
| 1006819200000 | 281.89 |
| 1006905600000 | 278.08 |
| 1006992000000 | 276.91 |
| 1007078400000 | 278.86 |
| 1007337600000 | 279.9 |
| 1007424000000 | 280.21 |
| 1007510400000 | 289.87 |
| 1007596800000 | 289.75 |
| 1007683200000 | 286.94 |
| 1007942400000 | 283.25 |
| 1008028800000 | 282.14 |
| 1008115200000 | 282.55 |
| 1008201600000 | 279.27 |
| 1008288000000 | 276.99 |
| 1008547200000 | 278.13 |
| 1008633600000 | 281.08 |
| 1008720000000 | 278.73 |
| 1008806400000 | 277.54 |
| 1008892800000 | 280.19 |
| 1009152000000 | 280.21 |
| 1009411200000 | 283.5299 |
| 1009497600000 | 284.79 |
| 1009756800000 | 284.8399 |
| 1009929600000 | 285.44 |
| 1010016000000 | 291.67 |
| 1010102400000 | 296.8399 |
| 1010361600000 | 301.47 |
| 1010448000000 | 296.76 |
| 1010534400000 | 298.33 |
| 1010620800000 | 294.68 |
| 1010707200000 | 294.3399 |
| 1010966400000 | 287.16 |
| 1011052800000 | 281.92 |
| 1011139200000 | 278.2799 |
| 1011225600000 | 283.97 |
| 1011312000000 | 284.69 |
| 1011571200000 | 283.62 |
| 1011657600000 | 285.6 |
| 1011744000000 | 282.23 |
| 1011830400000 | 284.0299 |
| 1011916800000 | 285.98 |
| 1012176000000 | 289.33 |
| 1012262400000 | 288.25 |
| 1012348800000 | 283 |
| 1012435200000 | 290.68 |
| 1012521600000 | 295.56 |
| 1012780800000 | 298.71 |
| 1012867200000 | 296.73 |
| 1012953600000 | 295.12 |
| 1013040000000 | 293.15 |
| 1013126400000 | 291.0899 |
| 1013385600000 | 292.71 |
| 1013472000000 | 298.05 |
| 1013558400000 | 302.66 |
| 1013644800000 | 304.1 |
| 1013731200000 | 304.61 |
| 1013990400000 | 299.46 |
| 1014076800000 | 298.5 |
| 1014163200000 | 297.04 |
| 1014249600000 | 301.48 |
| 1014336000000 | 300.86 |
| 1014595200000 | 301.11 |
| 1014681600000 | 303.85 |
| 1014768000000 | 304.54 |
| 1014854400000 | 303.89 |
| 1014940800000 | 305.62 |
| 1015200000000 | 313.49 |
| 1015286400000 | 307.8 |
| 1015372800000 | 307.49 |
| 1015459200000 | 309.68 |
| 1015545600000 | 313.4 |
| 1015804800000 | 315.3399 |
| 1015891200000 | 314.77 |
| 1015977600000 | 312.26 |
| 1016064000000 | 309.26 |
| 1016150400000 | 310.5299 |
| 1016409600000 | 315.43 |
| 1016496000000 | 315.44 |
| 1016582400000 | 310.5 |
| 1016668800000 | 308.83 |
| 1016755200000 | 307.97 |
| 1017014400000 | 305.46 |
| 1017100800000 | 302.85 |
| 1017187200000 | 303.3399 |
| 1017273600000 | 304.65 |
| 1017705600000 | 308 |
| 1017792000000 | 305.43 |
| 1017878400000 | 304.4 |
| 1017964800000 | 307.08 |
| 1018224000000 | 303.67 |
| 1018310400000 | 304 |
| 1018396800000 | 301.45 |
| 1018483200000 | 301.25 |
| 1018569600000 | 300.37 |
| 1018828800000 | 299.36 |
| 1018915200000 | 303.95 |
| 1019001600000 | 305.45 |
| 1019088000000 | 304.5299 |
| 1019174400000 | 302.88 |
| 1019433600000 | 300.44 |
| 1019520000000 | 295.74 |
| 1019606400000 | 295.93 |
| 1019692800000 | 291.93 |
| 1019779200000 | 295.85 |
| 1020038400000 | 296.06 |
| 1020124800000 | 294.07 |
| 1020211200000 | 294.15 |
| 1020297600000 | 304.0899 |
| 1020384000000 | 305.76 |
| 1020643200000 | 305.18 |
| 1020729600000 | 302.96 |
| 1020816000000 | 305.79 |
| 1020902400000 | 305.67 |
| 1020988800000 | 308.72 |
| 1021248000000 | 310.36 |
| 1021334400000 | 315.25 |
| 1021420800000 | 312.99 |
| 1021507200000 | 313.43 |
| 1021593600000 | 312.29 |
| 1021852800000 | 312.72 |
| 1021939200000 | 313.01 |
| 1022025600000 | 310.36 |
| 1022112000000 | 311.45 |
| 1022198400000 | 312.5899 |
| 1022457600000 | 311.31 |
| 1022544000000 | 313.4 |
| 1022630400000 | 312.95 |
| 1022716800000 | 312.1 |
| 1022803200000 | 313.4 |
| 1023062400000 | 311.72 |
| 1023148800000 | 306.8 |
| 1023235200000 | 308.46 |
| 1023321600000 | 310.85 |
| 1023408000000 | 307.3 |
| 1023667200000 | 308.5 |
| 1023753600000 | 309.46 |
| 1023840000000 | 306.24 |
| 1023926400000 | 305.92 |
| 1024012800000 | 296.62 |
| 1024272000000 | 299.92 |
| 1024358400000 | 301.36 |
| 1024444800000 | 301.72 |
| 1024531200000 | 295.45 |
| 1024617600000 | 294.1 |
| 1024876800000 | 289.94 |
| 1024963200000 | 287.46 |
| 1025049600000 | 280.33 |
| 1025136000000 | 284.27 |
| 1025222400000 | 288.49 |
| 1025481600000 | 289.56 |
| 1025568000000 | 287.57 |
| 1025654400000 | 288 |
| 1025740800000 | 285.32 |
| 1025827200000 | 285.04 |
| 1026086400000 | 284.61 |
| 1026172800000 | 285.7799 |
| 1026259200000 | 282.71 |
| 1026345600000 | 279.2799 |
| 1026432000000 | 276.31 |
| 1026691200000 | 269.89 |
| 1026777600000 | 263.68 |
| 1026864000000 | 267.55 |
| 1026950400000 | 267.08 |
| 1027036800000 | 257.99 |
| 1027296000000 | 251.06 |
| 1027382400000 | 243.71 |
| 1027468800000 | 234.42 |
| 1027555200000 | 233.89 |
| 1027641600000 | 233.09 |
| 1027900800000 | 245.26 |
| 1027987200000 | 249.77 |
| 1028073600000 | 251.01 |
| 1028160000000 | 245.03 |
| 1028246400000 | 237.72 |
| 1028505600000 | 227.18 |
| 1028592000000 | 232.34 |
| 1028678400000 | 227.63 |
| 1028764800000 | 230.3 |
| 1028851200000 | 233.37 |
| 1029110400000 | 231.14 |
| 1029196800000 | 227.12 |
| 1029283200000 | 224.48 |
| 1029369600000 | 229.97 |
| 1029456000000 | 226.35 |
| 1029715200000 | 229.69 |
| 1029801600000 | 232.11 |
| 1029888000000 | 242.3 |
| 1029974400000 | 251.89 |
| 1030060800000 | 251.65 |
| 1030320000000 | 248.38 |
| 1030406400000 | 250.44 |
| 1030492800000 | 246.33 |
| 1030579200000 | 241.88 |
| 1030665600000 | 242.02 |
| 1030924800000 | 244.53 |
| 1031011200000 | 229.82 |
| 1031097600000 | 227.26 |
| 1031184000000 | 224.13 |
| 1031270400000 | 226.31 |
| 1031529600000 | 225.86 |
| 1031616000000 | 233.7 |
| 1031702400000 | 238.22 |
| 1031788800000 | 235.67 |
| 1031875200000 | 233.01 |
| 1032134400000 | 232.15 |
| 1032220800000 | 233.52 |
| 1032307200000 | 224.6 |
| 1032393600000 | 219.32 |
| 1032480000000 | 214.78 |
| 1032739200000 | 207.18 |
| 1032825600000 | 201.76 |
| 1032912000000 | 202.44 |
| 1032998400000 | 210.92 |
| 1033084800000 | 209.24 |
| 1033344000000 | 202.13 |
| 1033430400000 | 197.37 |
| 1033516800000 | 196.4199 |
| 1033603200000 | 194.11 |
| 1033689600000 | 195.78 |
| 1033948800000 | 186.56 |
| 1034035200000 | 181 |
| 1034121600000 | 182.07 |
| 1034208000000 | 188.68 |
| 1034294400000 | 204.34 |
| 1034553600000 | 204.83 |
| 1034640000000 | 214.81 |
| 1034726400000 | 215.69 |
| 1034812800000 | 226.7 |
| 1034899200000 | 231.41 |
| 1035158400000 | 225.14 |
| 1035244800000 | 227.71 |
| 1035331200000 | 221.82 |
| 1035417600000 | 232.94 |
| 1035504000000 | 222.42 |
| 1035763200000 | 225.27 |
| 1035849600000 | 215.28 |
| 1035936000000 | 216.07 |
| 1036022400000 | 220.58 |
| 1036108800000 | 218.31 |
| 1036368000000 | 225.11 |
| 1036454400000 | 224.7 |
| 1036540800000 | 225.96 |
| 1036627200000 | 225.86 |
| 1036713600000 | 223.59 |
| 1036972800000 | 217.52 |
| 1037059200000 | 217.01 |
| 1037145600000 | 213.54 |
| 1037232000000 | 215.35 |
| 1037318400000 | 212.46 |
| 1037577600000 | 217.54 |
| 1037664000000 | 218.48 |
| 1037750400000 | 217.25 |
| 1037836800000 | 225.63 |
| 1037923200000 | 228.27 |
| 1038182400000 | 234.31 |
| 1038268800000 | 233.01 |
| 1038355200000 | 241.67 |
| 1038441600000 | 248.06 |
| 1038528000000 | 254.23 |
| 1038787200000 | 255.97 |
| 1038873600000 | 246.75 |
| 1038960000000 | 241.46 |
| 1039046400000 | 239.66 |
| 1039132800000 | 237.86 |
| 1039392000000 | 233.22 |
| 1039478400000 | 232.33 |
| 1039564800000 | 232.11 |
| 1039651200000 | 228.97 |
| 1039737600000 | 225.85 |
| 1039996800000 | 229.08 |
| 1040083200000 | 229.31 |
| 1040169600000 | 226.92 |
| 1040256000000 | 221.83 |
| 1040342400000 | 222.02 |
| 1040601600000 | 218.1 |
| 1040688000000 | 217.92 |
| 1040947200000 | 214.33 |
| 1041206400000 | 217.29 |
| 1041292800000 | 218.01 |
| 1041465600000 | 228.39 |
| 1041552000000 | 229.42 |
| 1041811200000 | 230.11 |
| 1041897600000 | 226.27 |
| 1041984000000 | 222.22 |
| 1042070400000 | 220.59 |
| 1042156800000 | 220.47 |
| 1042416000000 | 225.95 |
| 1042502400000 | 228.03 |
| 1042588800000 | 227.13 |
| 1042675200000 | 232.36 |
| 1042761600000 | 226.84 |
| 1043020800000 | 229.75 |
| 1043107200000 | 225.94 |
| 1043193600000 | 220.29 |
| 1043280000000 | 218.38 |
| 1043366400000 | 216.38 |
| 1043625600000 | 206.83 |
| 1043712000000 | 203.66 |
| 1043798400000 | 199.53 |
| 1043884800000 | 193.86 |
| 1043971200000 | 191.23 |
| 1044230400000 | 195.74 |
| 1044316800000 | 194.36 |
| 1044403200000 | 196.16 |
| 1044489600000 | 195.19 |
| 1044576000000 | 193.05 |
| 1044835200000 | 191.83 |
| 1044921600000 | 193.8 |
| 1045008000000 | 190.06 |
| 1045094400000 | 187.22 |
| 1045180800000 | 189.84 |
| 1045440000000 | 194.19 |
| 1045526400000 | 196.01 |
| 1045612800000 | 194.88 |
| 1045699200000 | 191.93 |
| 1045785600000 | 188.28 |