Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
SUPERSECTOR INDICES
STOXX Europe 600 ex UK Media
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 Media | 126.8 | 93.6 | 15.6 | 12.3 | 38.4 | 1.7 | 41.1 | 1.8 | 3.4 |
| STOXX Europe 600 ex UK | 10,673.5 | 8,134.4 | 17.3 | 6.1 | 328.1 | 1.3 | 4.0 | 0.0 | 2.9 |
Supersector weighting (top 10)
| Media | 100.0 |
|---|
Country weighting
| Netherlands | 59.8 |
|---|---|
| France | 34.2 |
| Germany | 6.1 |
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 Media | -0.1 | 12.8 | 25.1 | 38.5 | 72.0 | N/A | N/A | 25.5 | 11.6 | 11.6 |
| STOXX Europe 600 ex UK | -3.3 | 7.1 | 19.7 | 12.3 | 46.6 | N/A | N/A | 20.0 | 4.0 | 8.0 |
| Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
| STOXX Europe 600 ex UK Media | N/A | N/A | 14.1 | 17.5 | 19.2 | N/A | N/A | 1.5 | 0.5 | 0.5 |
| STOXX Europe 600 ex UK | N/A | N/A | 10.8 | 15.3 | 17.8 | N/A | N/A | 1.7 | 0.2 | 0.4 |
| Index to benchmark | Correlation | Tracking error (%) | ||||||||
| STOXX Europe 600 ex UK Media | 0.6 | 0.6 | 0.6 | 0.7 | 0.8 | 11.0 | 11.8 | 11.7 | 11.9 | 12.3 |
| Index to benchmark | Beta | Annualized information ratio | ||||||||
| STOXX Europe 600 ex UK Media | 0.9 | 0.8 | 0.8 | 0.9 | 0.8 | 3.3 | 0.5 | 0.4 | 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 October 31, 2024
SUPERSECTOR INDICES
STOXX Europe 600 ex UK Media
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 Media | 27.6 | 20.3 | 27.6 | 27.6 | 3.6 | 2.1 | 2.7 | 21.9 |
| STOXX Europe 600 ex UK | 17.1 | 14.8 | 15.3 | 15.3 | 2.0 | 2.7 | 1.4 | 21.4 |
Performance and annual returns
| STOXX Europe 600 ex UK Media | |
|---|---|
| 536371200000 | 62.02 |
| 536457600000 | 62.02 |
| 536544000000 | 61.99 |
| 536803200000 | 62.73 |
| 536889600000 | 63.06 |
| 536976000000 | 63.35 |
| 537062400000 | 62.83 |
| 537148800000 | 62.43 |
| 537408000000 | 62.39 |
| 537494400000 | 62.42 |
| 537580800000 | 62.89 |
| 537667200000 | 63.58 |
| 537753600000 | 64.03 |
| 538012800000 | 63.42 |
| 538099200000 | 63.04 |
| 538185600000 | 62.61 |
| 538272000000 | 62.68 |
| 538358400000 | 63.72 |
| 538617600000 | 63.54 |
| 538704000000 | 63.71 |
| 538790400000 | 62.71 |
| 538876800000 | 62.85 |
| 538963200000 | 64.31 |
| 539222400000 | 64.4 |
| 539308800000 | 64.64 |
| 539395200000 | 63.08 |
| 539481600000 | 62.75 |
| 539568000000 | 63.32 |
| 539827200000 | 63.33 |
| 539913600000 | 62.93 |
| 540000000000 | 63.15 |
| 540086400000 | 63.61 |
| 540172800000 | 63.16 |
| 540432000000 | 63.35 |
| 540518400000 | 63.3 |
| 540604800000 | 63.48 |
| 540691200000 | 63.92 |
| 540777600000 | 64.45 |
| 541036800000 | 64.46 |
| 541123200000 | 64.5 |
| 541209600000 | 63.83 |
| 541296000000 | 64.28 |
| 541382400000 | 64.76 |
| 541641600000 | 65.11 |
| 541728000000 | 65.01 |
| 541814400000 | 65.7 |
| 541900800000 | 65.95 |
| 541987200000 | 65.71 |
| 542246400000 | 66.37 |
| 542332800000 | 65.58 |
| 542419200000 | 65.08 |
| 542505600000 | 65.24 |
| 542592000000 | 65.7 |
| 542851200000 | 65.55 |
| 542937600000 | 65.46 |
| 543024000000 | 66.31 |
| 543110400000 | 65.56 |
| 543196800000 | 65.06 |
| 543456000000 | 65.52 |
| 543542400000 | 65.6 |
| 543628800000 | 65.62 |
| 543715200000 | 65.9 |
| 543801600000 | 66.31 |
| 544060800000 | 65.43 |
| 544147200000 | 65.15 |
| 544233600000 | 65.97 |
| 544320000000 | 66.26 |
| 544406400000 | 66.84 |
| 544665600000 | 67.44 |
| 544752000000 | 67.29 |
| 544838400000 | 66.42 |
| 544924800000 | 65.84 |
| 545011200000 | 65.32 |
| 545270400000 | 65.14 |
| 545356800000 | 64.64 |
| 545443200000 | 64.48 |
| 545529600000 | 65.07 |
| 545616000000 | 65.07 |
| 545875200000 | 65.07 |
| 545961600000 | 64.16 |
| 546048000000 | 64.93 |
| 546134400000 | 65.3 |
| 546220800000 | 65.31 |
| 546480000000 | 64.11 |
| 546566400000 | 64.42 |
| 546652800000 | 65.05 |
| 546739200000 | 64.43 |
| 546825600000 | 64.35 |
| 547084800000 | 64.21 |
| 547171200000 | 63.95 |
| 547257600000 | 65.5 |
| 547344000000 | 65.91 |
| 547430400000 | 66.01 |
| 547689600000 | 66.16 |
| 547776000000 | 65.58 |
| 547862400000 | 65.88 |
| 547948800000 | 65.43 |
| 548035200000 | 63.63 |
| 548294400000 | 63.82 |
| 548380800000 | 64.06 |
| 548467200000 | 62.93 |
| 548553600000 | 62.72 |
| 548640000000 | 62.47 |
| 548899200000 | 62.86 |
| 548985600000 | 62.99 |
| 549072000000 | 62.9 |
| 549158400000 | 62.93 |
| 549244800000 | 62.46 |
| 549504000000 | 63.29 |
| 549590400000 | 62.75 |
| 549676800000 | 62.57 |
| 549763200000 | 62.93 |
| 549849600000 | 62.37 |
| 550108800000 | 62.44 |
| 550195200000 | 62.62 |
| 550281600000 | 61.04 |
| 550368000000 | 61.71 |
| 550454400000 | 61.82 |
| 550713600000 | 62.31 |
| 550800000000 | 62.93 |
| 550886400000 | 62.25 |
| 550972800000 | 61.9 |
| 551059200000 | 61.69 |
| 551318400000 | 61.91 |
| 551404800000 | 62.24 |
| 551491200000 | 62.17 |
| 551577600000 | 62.36 |
| 551664000000 | 63.75 |
| 551923200000 | 63.16 |
| 552009600000 | 63.13 |
| 552096000000 | 62.86 |
| 552182400000 | 63.31 |
| 552268800000 | 64.49 |
| 552528000000 | 65.17 |
| 552614400000 | 65.54 |
| 552700800000 | 65.85 |
| 552787200000 | 66.5 |
| 552873600000 | 66.45 |
| 553132800000 | 66.26 |
| 553219200000 | 66.5 |
| 553305600000 | 66.52 |
| 553392000000 | 66.5 |
| 553478400000 | 65.42 |
| 553737600000 | 65.56 |
| 553824000000 | 65.42 |
| 553910400000 | 65.17 |
| 553996800000 | 65.77 |
| 554083200000 | 66.31 |
| 554342400000 | 66.41 |
| 554428800000 | 66.97 |
| 554515200000 | 67.51 |
| 554601600000 | 67.82 |
| 554688000000 | 66.54 |
| 554947200000 | 66.65 |
| 555033600000 | 68.02 |
| 555120000000 | 69.24 |
| 555206400000 | 69.8 |
| 555292800000 | 69.58 |
| 555552000000 | 70.71 |
| 555638400000 | 69.84 |
| 555724800000 | 69.58 |
| 555811200000 | 69.65 |
| 555897600000 | 69.06 |
| 556156800000 | 69.17 |
| 556243200000 | 68.13 |
| 556329600000 | 68.58 |
| 556416000000 | 68.84 |
| 556502400000 | 69.45 |
| 556761600000 | 68.78 |
| 556848000000 | 68.92 |
| 556934400000 | 69.05 |
| 557020800000 | 69.2 |
| 557107200000 | 68.62 |
| 557366400000 | 68.26 |
| 557452800000 | 68.32 |
| 557539200000 | 68.38 |
| 557625600000 | 69.89 |
| 557712000000 | 70.59 |
| 557971200000 | 69.44 |
| 558057600000 | 69.71 |
| 558144000000 | 69.66 |
| 558230400000 | 70.29 |
| 558316800000 | 70.46 |
| 558576000000 | 70.47 |
| 558662400000 | 69.79 |
| 558748800000 | 69.15 |
| 558835200000 | 69.39 |
| 558921600000 | 69.57 |
| 559180800000 | 68.88 |
| 559267200000 | 68.84 |
| 559353600000 | 69.06 |
| 559440000000 | 69.06 |
| 559526400000 | 68.71 |
| 559785600000 | 68.6 |
| 559872000000 | 68.65 |
| 559958400000 | 67.64 |
| 560044800000 | 68.09 |
| 560131200000 | 68.66 |
| 560390400000 | 68.55 |
| 560476800000 | 68.08 |
| 560563200000 | 67.98 |
| 560649600000 | 68.25 |
| 560736000000 | 66.99 |
| 560995200000 | 65.98 |
| 561081600000 | 66.42 |
| 561168000000 | 66.12 |
| 561254400000 | 64.65 |
| 561340800000 | 64.55 |
| 561600000000 | 59.14 |
| 561686400000 | 56.33 |
| 561772800000 | 59.47 |
| 561859200000 | 57.66 |
| 561945600000 | 57.33 |
| 562204800000 | 52.57 |
| 562291200000 | 53.03 |
| 562377600000 | 49.06 |
| 562464000000 | 48.3 |
| 562550400000 | 52.14 |
| 562809600000 | 52.01 |
| 562896000000 | 50.6 |
| 562982400000 | 48.34 |
| 563068800000 | 48.37 |
| 563155200000 | 49.07 |
| 563414400000 | 47.19 |
| 563500800000 | 44.22 |
| 563587200000 | 46.28 |
| 563673600000 | 48.62 |
| 563760000000 | 48.11 |
| 564019200000 | 49.41 |
| 564105600000 | 48.38 |
| 564192000000 | 48.58 |
| 564278400000 | 47.79 |
| 564364800000 | 46.88 |
| 564624000000 | 46.93 |
| 564710400000 | 47.94 |
| 564796800000 | 47.94 |
| 564883200000 | 47.56 |
| 564969600000 | 47.28 |
| 565228800000 | 46.37 |
| 565315200000 | 46.23 |
| 565401600000 | 46.51 |
| 565488000000 | 46.47 |
| 565574400000 | 45.47 |
| 565833600000 | 45.38 |
| 565920000000 | 45.63 |
| 566006400000 | 45.57 |
| 566092800000 | 45.54 |
| 566179200000 | 46.42 |
| 566438400000 | 47.49 |
| 566524800000 | 48.19 |
| 566611200000 | 49.58 |
| 566697600000 | 49 |
| 566784000000 | 48.81 |
| 567043200000 | 48.93 |
| 567129600000 | 48.79 |
| 567216000000 | 49.42 |
| 567302400000 | 49.3 |
| 567388800000 | 49.3 |
| 567648000000 | 49.06 |
| 567734400000 | 48.47 |
| 567820800000 | 48.39 |
| 567907200000 | 48.01 |
| 567993600000 | 48.01 |
| 568252800000 | 46.7 |
| 568339200000 | 48.82 |
| 568425600000 | 49.09 |
| 568512000000 | 49.02 |
| 568598400000 | 48.81 |
| 568857600000 | 47.59 |
| 568944000000 | 46.89 |
| 569030400000 | 46.48 |
| 569116800000 | 47.04 |
| 569203200000 | 47.81 |
| 569462400000 | 47.84 |
| 569548800000 | 47.36 |
| 569635200000 | 46.96 |
| 569721600000 | 46.63 |
| 569808000000 | 46.58 |
| 570067200000 | 47.22 |
| 570153600000 | 47.3 |
| 570240000000 | 47.54 |
| 570326400000 | 48.03 |
| 570412800000 | 48.56 |
| 570672000000 | 49.11 |
| 570758400000 | 49.65 |
| 570844800000 | 50.3 |
| 570931200000 | 51.1 |
| 571017600000 | 51.07 |
| 571276800000 | 51.52 |
| 571363200000 | 51.27 |
| 571449600000 | 51.54 |
| 571536000000 | 52.76 |
| 571622400000 | 53.04 |
| 571881600000 | 53.35 |
| 571968000000 | 53.86 |
| 572054400000 | 54.65 |
| 572140800000 | 55.27 |
| 572227200000 | 55.49 |
| 572486400000 | 55.96 |
| 572572800000 | 55.5 |
| 572659200000 | 55.08 |
| 572745600000 | 55.35 |
| 572832000000 | 54.76 |
| 573091200000 | 55.09 |
| 573177600000 | 54.98 |
| 573264000000 | 55.43 |
| 573350400000 | 55.51 |
| 573436800000 | 55.32 |
| 573696000000 | 54.56 |
| 573782400000 | 54.5 |
| 573868800000 | 54.76 |
| 573955200000 | 55.34 |
| 574041600000 | 54.74 |
| 574300800000 | 54.53 |
| 574387200000 | 54.27 |
| 574473600000 | 54.8 |
| 574560000000 | 53.5 |
| 574646400000 | 56.77 |
| 574905600000 | 56.54 |
| 574992000000 | 56.59 |
| 575078400000 | 56.82 |
| 575164800000 | 56.34 |
| 575251200000 | 55.94 |
| 575510400000 | 55.02 |
| 575596800000 | 55.68 |
| 575683200000 | 55.38 |
| 575769600000 | 55.55 |
| 575856000000 | 55.44 |
| 576115200000 | 55.59 |
| 576201600000 | 55.93 |
| 576288000000 | 57.35 |
| 576374400000 | 57.38 |
| 576460800000 | 56.9 |
| 576720000000 | 58.39 |
| 576806400000 | 59.55 |
| 576892800000 | 58.91 |
| 576979200000 | 60.39 |
| 577065600000 | 59.04 |
| 577324800000 | 58.34 |
| 577411200000 | 58.65 |
| 577497600000 | 58.17 |
| 577584000000 | 57.59 |
| 577670400000 | 57.61 |
| 577929600000 | 57.66 |
| 578016000000 | 57.7 |
| 578102400000 | 58.28 |
| 578188800000 | 58.27 |
| 578275200000 | 57.81 |
| 578534400000 | 57.9 |
| 578620800000 | 57.43 |
| 578707200000 | 57.88 |
| 578793600000 | 57.76 |
| 578880000000 | 57.98 |
| 579139200000 | 57.4 |
| 579225600000 | 57.66 |
| 579312000000 | 57.28 |
| 579398400000 | 57.39 |
| 579484800000 | 56.72 |
| 579744000000 | 57.51 |
| 579830400000 | 58.12 |
| 579916800000 | 57.83 |
| 580003200000 | 57.95 |
| 580089600000 | 58.61 |
| 580348800000 | 58.56 |
| 580435200000 | 58.6 |
| 580521600000 | 59.18 |
| 580608000000 | 59.59 |
| 580694400000 | 60.02 |
| 580953600000 | 59.84 |
| 581040000000 | 61.79 |
| 581126400000 | 62.91 |
| 581212800000 | 64.39 |
| 581299200000 | 63.09 |
| 581558400000 | 63.28 |
| 581644800000 | 63.67 |
| 581731200000 | 64.6 |
| 581817600000 | 65.26 |
| 581904000000 | 65.86 |
| 582163200000 | 65.04 |
| 582249600000 | 65.7 |
| 582336000000 | 65.68 |
| 582422400000 | 65.3 |
| 582508800000 | 65.21 |
| 582768000000 | 64.81 |
| 582854400000 | 65.07 |
| 582940800000 | 65.39 |
| 583027200000 | 66.28 |
| 583113600000 | 67.28 |
| 583372800000 | 67.88 |
| 583459200000 | 67.27 |
| 583545600000 | 67.57 |
| 583632000000 | 67.31 |
| 583718400000 | 67.74 |
| 583977600000 | 67.81 |
| 584064000000 | 68.09 |
| 584150400000 | 69.11 |
| 584236800000 | 69.27 |
| 584323200000 | 70.72 |
| 584582400000 | 69.5 |
| 584668800000 | 68.73 |
| 584755200000 | 68.09 |
| 584841600000 | 68.31 |
| 584928000000 | 68.19 |
| 585187200000 | 67.12 |
| 585273600000 | 66.23 |
| 585360000000 | 66.73 |
| 585446400000 | 67.35 |
| 585532800000 | 67.53 |
| 585792000000 | 67.83 |
| 585878400000 | 68.86 |
| 585964800000 | 68.79 |
| 586051200000 | 68.4 |
| 586137600000 | 68.79 |
| 586396800000 | 68.77 |
| 586483200000 | 68.78 |
| 586569600000 | 68.48 |
| 586656000000 | 68.54 |
| 586742400000 | 68.84 |
| 587001600000 | 68.45 |
| 587088000000 | 68.72 |
| 587174400000 | 66.73 |
| 587260800000 | 65.33 |
| 587347200000 | 66.38 |
| 587606400000 | 66.04 |
| 587692800000 | 66.25 |
| 587779200000 | 67.1 |
| 587865600000 | 68.22 |
| 587952000000 | 68.43 |
| 588211200000 | 68.31 |
| 588297600000 | 67.55 |
| 588384000000 | 67.48 |
| 588470400000 | 67.23 |
| 588556800000 | 67.46 |
| 588816000000 | 67.08 |
| 588902400000 | 67.31 |
| 588988800000 | 67.39 |
| 589075200000 | 67.05 |
| 589161600000 | 67.48 |
| 589420800000 | 68.23 |
| 589507200000 | 68.14 |
| 589593600000 | 68.61 |
| 589680000000 | 68.77 |
| 589766400000 | 68.49 |
| 590025600000 | 69.07 |
| 590112000000 | 68.91 |
| 590198400000 | 69.42 |
| 590284800000 | 69.5 |
| 590371200000 | 69.98 |
| 590630400000 | 70.04 |
| 590716800000 | 70.58 |
| 590803200000 | 72.11 |
| 590889600000 | 71.23 |
| 590976000000 | 70.48 |
| 591235200000 | 71.45 |
| 591321600000 | 71.2 |
| 591408000000 | 70.44 |
| 591494400000 | 71.66 |
| 591580800000 | 72.04 |
| 591840000000 | 72.05 |
| 591926400000 | 72.13 |
| 592012800000 | 72.63 |
| 592099200000 | 71.63 |
| 592185600000 | 72.4 |
| 592444800000 | 72.33 |
| 592531200000 | 71.5 |
| 592617600000 | 70.56 |
| 592704000000 | 70.93 |
| 592790400000 | 71.25 |
| 593049600000 | 70.78 |
| 593136000000 | 70.83 |
| 593222400000 | 71.37 |
| 593308800000 | 71.71 |
| 593395200000 | 72.01 |
| 593654400000 | 72.07 |
| 593740800000 | 72.51 |
| 593827200000 | 73.33 |
| 593913600000 | 72.54 |
| 594000000000 | 73.03 |
| 594259200000 | 72.78 |
| 594345600000 | 72.91 |
| 594432000000 | 72.17 |
| 594518400000 | 71.78 |
| 594604800000 | 72 |
| 594864000000 | 71.21 |
| 594950400000 | 71.65 |
| 595036800000 | 71.57 |
| 595123200000 | 72.43 |
| 595209600000 | 72.15 |
| 595468800000 | 71.05 |
| 595555200000 | 70.88 |
| 595641600000 | 70.87 |
| 595728000000 | 70.29 |
| 595814400000 | 70.43 |
| 596073600000 | 69.39 |
| 596160000000 | 69.06 |
| 596246400000 | 69.34 |
| 596332800000 | 69.35 |
| 596419200000 | 68.87 |
| 596678400000 | 68.5 |
| 596764800000 | 68.82 |
| 596851200000 | 69.03 |
| 596937600000 | 69.26 |
| 597024000000 | 69.18 |
| 597283200000 | 69.2 |
| 597369600000 | 69.21 |
| 597456000000 | 70.36 |
| 597542400000 | 70.33 |
| 597628800000 | 70.9 |
| 597888000000 | 69.87 |
| 597974400000 | 69.84 |
| 598060800000 | 69.91 |
| 598147200000 | 69.26 |
| 598233600000 | 69.99 |
| 598492800000 | 70.48 |
| 598579200000 | 70.81 |
| 598665600000 | 70.53 |
| 598752000000 | 70 |
| 598838400000 | 71.34 |
| 599097600000 | 71.31 |
| 599184000000 | 71.53 |
| 599270400000 | 71.53 |
| 599356800000 | 72 |
| 599443200000 | 71.59 |
| 599702400000 | 71.81 |
| 599788800000 | 72.5 |
| 599875200000 | 72.9 |
| 599961600000 | 73.2 |
| 600048000000 | 74.18 |
| 600307200000 | 74.91 |
| 600393600000 | 74.45 |
| 600480000000 | 74.64 |
| 600566400000 | 75.41 |
| 600652800000 | 75.83 |
| 600912000000 | 75.63 |
| 600998400000 | 74.78 |
| 601084800000 | 74.89 |
| 601171200000 | 75.95 |
| 601257600000 | 75.79 |
| 601516800000 | 75.69 |
| 601603200000 | 76.29 |
| 601689600000 | 76.83 |
| 601776000000 | 76.8 |
| 601862400000 | 77.71 |
| 602121600000 | 76.93 |
| 602208000000 | 76.17 |
| 602294400000 | 75.4 |
| 602380800000 | 76.05 |
| 602467200000 | 78.42 |
| 602726400000 | 77.83 |
| 602812800000 | 77.72 |
| 602899200000 | 78.4 |
| 602985600000 | 78.69 |
| 603072000000 | 78.65 |
| 603331200000 | 76.8 |
| 603417600000 | 76.86 |
| 603504000000 | 76.23 |
| 603590400000 | 76.6 |
| 603676800000 | 76.25 |
| 603936000000 | 76.49 |
| 604022400000 | 77.42 |
| 604108800000 | 76.58 |
| 604195200000 | 75.64 |
| 604281600000 | 76.56 |
| 604540800000 | 74.38 |
| 604627200000 | 75.08 |
| 604713600000 | 75.45 |
| 604800000000 | 75.66 |
| 604886400000 | 76.34 |
| 605145600000 | 77.08 |
| 605232000000 | 76.65 |
| 605318400000 | 76.95 |
| 605404800000 | 77.53 |
| 605491200000 | 77.04 |
| 605750400000 | 77.17 |
| 605836800000 | 77.55 |
| 605923200000 | 77.86 |
| 606009600000 | 77.93 |
| 606096000000 | 77.3 |
| 606355200000 | 75.1 |
| 606441600000 | 76.58 |
| 606528000000 | 76.83 |
| 606614400000 | 77.07 |
| 606700800000 | 77.09 |
| 606960000000 | 77.03 |
| 607046400000 | 77.49 |
| 607132800000 | 78.31 |
| 607219200000 | 78.65 |
| 607305600000 | 78.5 |
| 607564800000 | 79 |
| 607651200000 | 79.59 |
| 607737600000 | 79.9 |
| 607824000000 | 80.17 |
| 607910400000 | 80.51 |
| 608169600000 | 80.49 |
| 608256000000 | 81.1 |
| 608342400000 | 82.22 |
| 608428800000 | 82.04 |
| 608515200000 | 82.47 |
| 608774400000 | 83.26 |
| 608860800000 | 83.62 |
| 608947200000 | 84.37 |
| 609033600000 | 83.92 |
| 609120000000 | 85.57 |
| 609379200000 | 85.66 |
| 609465600000 | 85.9 |
| 609552000000 | 85.13 |
| 609638400000 | 85.01 |
| 609724800000 | 85.98 |
| 609984000000 | 85.05 |
| 610070400000 | 85.34 |
| 610156800000 | 84.96 |
| 610243200000 | 84.86 |
| 610329600000 | 85.14 |
| 610588800000 | 84.95 |
| 610675200000 | 85.7 |
| 610761600000 | 85.33 |
| 610848000000 | 84.78 |
| 610934400000 | 85.05 |
| 611193600000 | 84.91 |
| 611280000000 | 84.95 |
| 611366400000 | 84.12 |
| 611452800000 | 84.44 |
| 611539200000 | 84.6 |
| 611798400000 | 84.32 |
| 611884800000 | 84.32 |
| 611971200000 | 84.63 |
| 612057600000 | 86.83 |
| 612144000000 | 87.65 |
| 612403200000 | 87.9 |
| 612489600000 | 88.43 |
| 612576000000 | 88.19 |
| 612662400000 | 88.8 |
| 612748800000 | 89.09 |
| 613008000000 | 89.57 |
| 613094400000 | 89.79 |
| 613180800000 | 89.75 |
| 613267200000 | 91.31 |
| 613353600000 | 91.36 |
| 613612800000 | 90.98 |
| 613699200000 | 90.72 |
| 613785600000 | 91.19 |
| 613872000000 | 90.7 |
| 613958400000 | 90.36 |
| 614217600000 | 90.22 |
| 614304000000 | 90.97 |
| 614390400000 | 90.81 |
| 614476800000 | 91.21 |
| 614563200000 | 91.58 |
| 614822400000 | 91.75 |
| 614908800000 | 91.37 |
| 614995200000 | 91.33 |
| 615081600000 | 90.49 |
| 615168000000 | 89.34 |
| 615427200000 | 89.78 |
| 615513600000 | 90.59 |
| 615600000000 | 89.66 |
| 615686400000 | 90 |
| 615772800000 | 89.66 |
| 616032000000 | 89.66 |
| 616118400000 | 90.24 |
| 616204800000 | 90.76 |
| 616291200000 | 91.08 |
| 616377600000 | 91.06 |
| 616636800000 | 91.3 |
| 616723200000 | 91.75 |
| 616809600000 | 92.35 |
| 616896000000 | 93.38 |
| 616982400000 | 94 |
| 617241600000 | 93.68 |
| 617328000000 | 94.02 |
| 617414400000 | 95.07 |
| 617500800000 | 95.39 |
| 617587200000 | 96.33 |
| 617846400000 | 96.53 |
| 617932800000 | 97.32 |
| 618019200000 | 97.59 |
| 618105600000 | 97.71 |
| 618192000000 | 98.35 |
| 618451200000 | 98.27 |
| 618537600000 | 98.74 |
| 618624000000 | 99.26 |
| 618710400000 | 98.85 |
| 618796800000 | 99.18 |
| 619056000000 | 99.3 |
| 619142400000 | 98.77 |
| 619228800000 | 100.05 |
| 619315200000 | 100.98 |
| 619401600000 | 99.79 |
| 619660800000 | 100.03 |
| 619747200000 | 99.64 |
| 619833600000 | 100.68 |
| 619920000000 | 101.73 |
| 620006400000 | 101.55 |
| 620265600000 | 100.08 |
| 620352000000 | 99.06 |
| 620438400000 | 100.52 |
| 620524800000 | 100.34 |
| 620611200000 | 99.75 |
| 620870400000 | 100.23 |
| 620956800000 | 100.57 |
| 621043200000 | 99.82 |
| 621129600000 | 100.5 |
| 621216000000 | 100.51 |
| 621475200000 | 100.13 |
| 621561600000 | 100.65 |
| 621648000000 | 100.23 |
| 621734400000 | 99.23 |
| 621820800000 | 99.76 |
| 622080000000 | 100.74 |
| 622166400000 | 101.15 |
| 622252800000 | 101.28 |
| 622339200000 | 101.14 |
| 622425600000 | 102.61 |
| 622684800000 | 103.13 |
| 622771200000 | 103.31 |
| 622857600000 | 103.1 |
| 622944000000 | 105.01 |
| 623030400000 | 104.37 |
| 623289600000 | 103.06 |
| 623376000000 | 103.93 |
| 623462400000 | 104.22 |
| 623548800000 | 104.42 |
| 623635200000 | 106.11 |
| 623894400000 | 106.26 |
| 623980800000 | 107.09 |
| 624067200000 | 104.85 |
| 624153600000 | 105.57 |
| 624240000000 | 106.19 |
| 624499200000 | 97.79 |
| 624585600000 | 99.95 |
| 624672000000 | 99.4 |
| 624758400000 | 100.25 |
| 624844800000 | 100.17 |
| 625104000000 | 100.81 |
| 625190400000 | 99.34 |
| 625276800000 | 99.03 |
| 625363200000 | 98.02 |
| 625449600000 | 96.21 |
| 625708800000 | 96.62 |
| 625795200000 | 97.45 |
| 625881600000 | 97.27 |
| 625968000000 | 96.8 |
| 626054400000 | 96.89 |
| 626313600000 | 95.42 |
| 626400000000 | 94.2 |
| 626486400000 | 96.27 |
| 626572800000 | 97.64 |
| 626659200000 | 99.44 |
| 626918400000 | 100.48 |
| 627004800000 | 100.02 |
| 627091200000 | 100.17 |
| 627177600000 | 100.55 |
| 627264000000 | 100.98 |
| 627523200000 | 101 |
| 627609600000 | 100.86 |
| 627696000000 | 101.95 |
| 627782400000 | 102.16 |
| 627868800000 | 102.51 |
| 628128000000 | 102.52 |
| 628214400000 | 102.67 |
| 628300800000 | 103.34 |
| 628387200000 | 104.3 |
| 628473600000 | 105.9 |
| 628732800000 | 107.69 |
| 628819200000 | 108.11 |
| 628905600000 | 108.27 |
| 628992000000 | 108.49 |
| 629078400000 | 109.31 |
| 629337600000 | 108.97 |
| 629424000000 | 108.04 |
| 629510400000 | 107.81 |
| 629596800000 | 106.54 |
| 629683200000 | 106.47 |
| 629942400000 | 106.09 |
| 630028800000 | 105.15 |
| 630115200000 | 106.37 |
| 630201600000 | 106.91 |
| 630288000000 | 107.11 |
| 630547200000 | 107.11 |
| 630633600000 | 107.47 |
| 630720000000 | 107.56 |
| 630806400000 | 109.16 |
| 630892800000 | 109.27 |
| 631152000000 | 109.27 |
| 631238400000 | 108.41 |
| 631324800000 | 108.16 |
| 631411200000 | 109.27 |
| 631497600000 | 109.03 |
| 631756800000 | 108.61 |
| 631843200000 | 109.74 |
| 631929600000 | 109.55 |
| 632016000000 | 111.24 |
| 632102400000 | 109.65 |
| 632361600000 | 109.1 |
| 632448000000 | 108.21 |
| 632534400000 | 109.56 |
| 632620800000 | 109.16 |
| 632707200000 | 109.57 |
| 632966400000 | 109.58 |
| 633052800000 | 108.84 |
| 633139200000 | 106.8 |
| 633225600000 | 107.91 |
| 633312000000 | 107.6 |
| 633571200000 | 107.85 |
| 633657600000 | 108.52 |
| 633744000000 | 108.26 |
| 633830400000 | 108.62 |
| 633916800000 | 109.83 |
| 634176000000 | 111.45 |
| 634262400000 | 111.26 |
| 634348800000 | 110.54 |
| 634435200000 | 111.83 |
| 634521600000 | 112.56 |
| 634780800000 | 110.93 |
| 634867200000 | 110.14 |
| 634953600000 | 110.33 |
| 635040000000 | 110.2 |
| 635126400000 | 110.93 |
| 635385600000 | 110.59 |
| 635472000000 | 109.87 |
| 635558400000 | 108.4 |
| 635644800000 | 109.03 |
| 635731200000 | 107.52 |
| 635990400000 | 106.41 |
| 636076800000 | 108.06 |
| 636163200000 | 107.56 |
| 636249600000 | 106.13 |
| 636336000000 | 107.03 |
| 636595200000 | 107.52 |
| 636681600000 | 107.17 |
| 636768000000 | 108.51 |
| 636854400000 | 109.84 |
| 636940800000 | 110.98 |
| 637200000000 | 111.15 |
| 637286400000 | 111.25 |
| 637372800000 | 112.02 |
| 637459200000 | 113.12 |
| 637545600000 | 114.31 |
| 637804800000 | 114.1 |
| 637891200000 | 112.7 |
| 637977600000 | 113.12 |
| 638064000000 | 112.87 |
| 638150400000 | 113.21 |
| 638409600000 | 114.23 |
| 638496000000 | 114.02 |
| 638582400000 | 114.04 |
| 638668800000 | 115.56 |
| 638755200000 | 117.41 |
| 639014400000 | 117.15 |
| 639100800000 | 119.07 |
| 639187200000 | 118.54 |
| 639273600000 | 120.13 |
| 639360000000 | 120.78 |
| 639619200000 | 120.34 |
| 639705600000 | 119.71 |
| 639792000000 | 121.83 |
| 639878400000 | 123.72 |
| 639964800000 | 123.75 |
| 640224000000 | 124.02 |
| 640310400000 | 124.74 |
| 640396800000 | 125.18 |
| 640483200000 | 124.24 |
| 640569600000 | 125.07 |
| 640828800000 | 123.17 |
| 640915200000 | 123.28 |
| 641001600000 | 123.58 |
| 641088000000 | 123.11 |
| 641174400000 | 121.88 |
| 641433600000 | 121.61 |
| 641520000000 | 121.49 |
| 641606400000 | 122.47 |
| 641692800000 | 124.45 |
| 641779200000 | 125.7 |
| 642038400000 | 128.79 |
| 642124800000 | 129.49 |
| 642211200000 | 128.36 |
| 642297600000 | 127.41 |
| 642384000000 | 126.78 |
| 642643200000 | 126.94 |
| 642729600000 | 126.76 |
| 642816000000 | 127.07 |
| 642902400000 | 128.9 |
| 642988800000 | 127.67 |
| 643248000000 | 126.21 |
| 643334400000 | 127.92 |
| 643420800000 | 128.46 |
| 643507200000 | 128.44 |
| 643593600000 | 127.86 |
| 643852800000 | 128.41 |
| 643939200000 | 129.24 |
| 644025600000 | 129.95 |
| 644112000000 | 128.84 |
| 644198400000 | 127.88 |
| 644457600000 | 128.42 |
| 644544000000 | 128.62 |
| 644630400000 | 127.12 |
| 644716800000 | 126.57 |
| 644803200000 | 125.08 |
| 645062400000 | 125.02 |
| 645148800000 | 125.31 |
| 645235200000 | 125.12 |
| 645321600000 | 124.35 |
| 645408000000 | 123.28 |
| 645667200000 | 122.52 |
| 645753600000 | 122.49 |
| 645840000000 | 122.78 |
| 645926400000 | 123.33 |
| 646012800000 | 124.36 |
| 646272000000 | 125.43 |
| 646358400000 | 127.27 |
| 646444800000 | 125.67 |
| 646531200000 | 125.19 |
| 646617600000 | 124.99 |
| 646876800000 | 125.21 |
| 646963200000 | 125.81 |
| 647049600000 | 125 |
| 647136000000 | 123.77 |
| 647222400000 | 123.44 |
| 647481600000 | 123.3 |
| 647568000000 | 122.66 |
| 647654400000 | 124.21 |
| 647740800000 | 124.76 |
| 647827200000 | 125 |
| 648086400000 | 125.09 |
| 648172800000 | 125.81 |
| 648259200000 | 124.4 |
| 648345600000 | 125.43 |
| 648432000000 | 125.2 |
| 648691200000 | 122.91 |
| 648777600000 | 123.79 |
| 648864000000 | 123.82 |
| 648950400000 | 123.61 |
| 649036800000 | 122 |
| 649296000000 | 121.24 |
| 649382400000 | 123.25 |
| 649468800000 | 122.47 |
| 649555200000 | 119.66 |
| 649641600000 | 117.06 |
| 649900800000 | 109.73 |
| 649987200000 | 113.62 |
| 650073600000 | 110.52 |
| 650160000000 | 111.56 |
| 650246400000 | 111.55 |
| 650505600000 | 108.17 |
| 650592000000 | 108.01 |
| 650678400000 | 107.65 |
| 650764800000 | 108.61 |
| 650851200000 | 105.18 |
| 651110400000 | 102.01 |
| 651196800000 | 97.51 |
| 651283200000 | 99.88 |
| 651369600000 | 97.66 |
| 651456000000 | 100.23 |
| 651715200000 | 105.99 |
| 651801600000 | 104.45 |
| 651888000000 | 103.73 |
| 651974400000 | 105.62 |
| 652060800000 | 103.81 |
| 652320000000 | 102.17 |
| 652406400000 | 100.58 |
| 652492800000 | 102.87 |
| 652579200000 | 101.39 |
| 652665600000 | 102.18 |
| 652924800000 | 105.75 |
| 653011200000 | 105.74 |
| 653097600000 | 105.48 |
| 653184000000 | 105.57 |
| 653270400000 | 102.46 |
| 653529600000 | 101.51 |
| 653616000000 | 100.55 |
| 653702400000 | 99.62 |
| 653788800000 | 96.52 |
| 653875200000 | 95.02 |
| 654134400000 | 92.24 |
| 654220800000 | 91.86 |
| 654307200000 | 92.93 |
| 654393600000 | 95.1 |
| 654480000000 | 94.1 |
| 654739200000 | 97.09 |
| 654825600000 | 100.49 |
| 654912000000 | 99.64 |
| 654998400000 | 99.04 |
| 655084800000 | 98.33 |
| 655344000000 | 101.15 |
| 655430400000 | 99.29 |
| 655516800000 | 99.01 |
| 655603200000 | 98.8 |
| 655689600000 | 100.91 |
| 655948800000 | 102.93 |
| 656035200000 | 103.08 |
| 656121600000 | 103.72 |
| 656208000000 | 106.21 |
| 656294400000 | 106.24 |
| 656553600000 | 104.97 |
| 656640000000 | 107.59 |
| 656726400000 | 107.59 |
| 656812800000 | 105.82 |
| 656899200000 | 104.04 |
| 657158400000 | 104.2 |
| 657244800000 | 104.08 |
| 657331200000 | 104.8 |
| 657417600000 | 104.16 |
| 657504000000 | 103.99 |
| 657763200000 | 102.3 |
| 657849600000 | 101.96 |
| 657936000000 | 100.33 |
| 658022400000 | 99.46 |
| 658108800000 | 99.59 |
| 658368000000 | 101.12 |
| 658454400000 | 101.93 |
| 658540800000 | 101.23 |
| 658627200000 | 101.67 |
| 658713600000 | 102.1 |
| 658972800000 | 102.36 |
| 659059200000 | 101.96 |
| 659145600000 | 98.51 |
| 659232000000 | 97.78 |
| 659318400000 | 96.5 |
| 659577600000 | 94.85 |
| 659664000000 | 94.91 |
| 659750400000 | 94.71 |
| 659836800000 | 95.15 |
| 659923200000 | 94.8 |
| 660182400000 | 97.11 |
| 660268800000 | 97.53 |
| 660355200000 | 98.32 |
| 660441600000 | 100.4 |
| 660528000000 | 100.63 |
| 660787200000 | 99.12 |
| 660873600000 | 98.81 |
| 660960000000 | 97.9 |
| 661046400000 | 98.12 |
| 661132800000 | 96.89 |
| 661392000000 | 94.89 |
| 661478400000 | 94.41 |
| 661564800000 | 94.04 |
| 661651200000 | 92.58 |
| 661737600000 | 92.53 |
| 661996800000 | 91.85 |
| 662083200000 | 92.32 |
| 662169600000 | 92.35 |
| 662256000000 | 91.91 |
| 662342400000 | 92.18 |
| 662601600000 | 91.86 |
| 662688000000 | 91.86 |
| 662774400000 | 92.14 |
| 662860800000 | 93.67 |
| 662947200000 | 93.72 |
| 663206400000 | 92.65 |
| 663292800000 | 92.14 |
| 663379200000 | 93.8 |
| 663465600000 | 91.28 |
| 663552000000 | 89.54 |
| 663811200000 | 85.76 |
| 663897600000 | 87.39 |
| 663984000000 | 87.16 |
| 664070400000 | 90.91 |
| 664156800000 | 90.61 |
| 664416000000 | 89.54 |
| 664502400000 | 88.74 |
| 664588800000 | 87.53 |
| 664675200000 | 88.53 |
| 664761600000 | 88.16 |
| 665020800000 | 88.11 |
| 665107200000 | 87.91 |
| 665193600000 | 88.7 |
| 665280000000 | 89.12 |
| 665366400000 | 90.1 |
| 665625600000 | 90.66 |
| 665712000000 | 92.39 |
| 665798400000 | 93.22 |
| 665884800000 | 92.49 |
| 665971200000 | 93.88 |
| 666230400000 | 96.16 |
| 666316800000 | 94.86 |
| 666403200000 | 95.11 |
| 666489600000 | 95.87 |
| 666576000000 | 96.7 |
| 666835200000 | 98.29 |
| 666921600000 | 98.88 |
| 667008000000 | 98.57 |
| 667094400000 | 99.75 |
| 667180800000 | 101.07 |
| 667440000000 | 102.51 |
| 667526400000 | 100.63 |
| 667612800000 | 100.36 |
| 667699200000 | 102.38 |
| 667785600000 | 101.27 |
| 668044800000 | 102.28 |
| 668131200000 | 103.24 |
| 668217600000 | 105.74 |
| 668304000000 | 107.41 |
| 668390400000 | 108.06 |
| 668649600000 | 106.32 |
| 668736000000 | 105.2 |
| 668822400000 | 104.07 |
| 668908800000 | 105.69 |
| 668995200000 | 104.87 |
| 669254400000 | 104.21 |
| 669340800000 | 102.06 |
| 669427200000 | 101.41 |
| 669513600000 | 103.25 |
| 669600000000 | 103.26 |
| 669859200000 | 104.08 |
| 669945600000 | 104.43 |
| 670032000000 | 104.89 |
| 670118400000 | 106.19 |
| 670204800000 | 106.18 |
| 670464000000 | 106.93 |
| 670550400000 | 107.54 |
| 670636800000 | 109.56 |
| 670723200000 | 108.5 |
| 670809600000 | 109.65 |
| 671068800000 | 109.12 |
| 671155200000 | 109.89 |
| 671241600000 | 108.16 |
| 671328000000 | 109.54 |
| 671414400000 | 108.49 |
| 671673600000 | 109.03 |
| 671760000000 | 108.13 |
| 671846400000 | 109.5 |
| 671932800000 | 109.08 |
| 672019200000 | 107.86 |
| 672278400000 | 106.31 |
| 672364800000 | 106.82 |
| 672451200000 | 105.89 |
| 672537600000 | 106.25 |
| 672624000000 | 106.17 |
| 672883200000 | 107.61 |
| 672969600000 | 106.92 |
| 673056000000 | 106.94 |
| 673142400000 | 108.35 |
| 673228800000 | 107.68 |
| 673488000000 | 107.35 |
| 673574400000 | 107.35 |
| 673660800000 | 106.88 |
| 673747200000 | 106.99 |
| 673833600000 | 108.31 |
| 674092800000 | 107.69 |
| 674179200000 | 106.51 |
| 674265600000 | 106.83 |
| 674352000000 | 107.51 |
| 674438400000 | 106.74 |
| 674697600000 | 106.72 |
| 674784000000 | 106.74 |
| 674870400000 | 106.89 |
| 674956800000 | 106.34 |
| 675043200000 | 105.4 |
| 675302400000 | 105.39 |
| 675388800000 | 104.76 |
| 675475200000 | 105.23 |
| 675561600000 | 105.55 |
| 675648000000 | 106.25 |
| 675907200000 | 107.61 |
| 675993600000 | 107.45 |
| 676080000000 | 107.14 |
| 676166400000 | 106.14 |
| 676252800000 | 105.26 |
| 676512000000 | 105.34 |
| 676598400000 | 106.35 |
| 676684800000 | 104.48 |
| 676771200000 | 103.91 |
| 676857600000 | 103.87 |
| 677116800000 | 102.7 |
| 677203200000 | 101.47 |
| 677289600000 | 101.17 |
| 677376000000 | 102.19 |
| 677462400000 | 103.55 |
| 677721600000 | 102.88 |
| 677808000000 | 102.2 |
| 677894400000 | 101.44 |
| 677980800000 | 101.8 |
| 678067200000 | 101.41 |
| 678326400000 | 101.58 |
| 678412800000 | 101.89 |
| 678499200000 | 101.15 |
| 678585600000 | 100.9 |
| 678672000000 | 101.49 |
| 678931200000 | 100.61 |
| 679017600000 | 101.48 |
| 679104000000 | 102.99 |
| 679190400000 | 102.11 |
| 679276800000 | 102.2 |
| 679536000000 | 102.58 |
| 679622400000 | 103.23 |
| 679708800000 | 103.62 |
| 679795200000 | 103.13 |
| 679881600000 | 103.52 |
| 680140800000 | 103.39 |
| 680227200000 | 103.91 |
| 680313600000 | 103.76 |
| 680400000000 | 103.39 |
| 680486400000 | 102.95 |
| 680745600000 | 102.76 |
| 680832000000 | 102.95 |
| 680918400000 | 103.07 |
| 681004800000 | 103.42 |
| 681091200000 | 104.39 |
| 681350400000 | 104.28 |
| 681436800000 | 103.93 |
| 681523200000 | 104.95 |
| 681609600000 | 104.73 |
| 681696000000 | 104.7 |
| 681955200000 | 104.63 |
| 682041600000 | 104.93 |
| 682128000000 | 105.03 |
| 682214400000 | 104.99 |
| 682300800000 | 105.04 |
| 682560000000 | 97.38 |
| 682646400000 | 99.52 |
| 682732800000 | 102.7 |
| 682819200000 | 104.29 |
| 682905600000 | 105.27 |
| 683164800000 | 105.68 |
| 683251200000 | 106.19 |
| 683337600000 | 106.62 |
| 683424000000 | 107.89 |
| 683510400000 | 108.05 |
| 683769600000 | 108.16 |
| 683856000000 | 109.11 |
| 683942400000 | 109.14 |
| 684028800000 | 109.13 |
| 684115200000 | 109.34 |
| 684374400000 | 109.1 |
| 684460800000 | 108.42 |
| 684547200000 | 107.98 |
| 684633600000 | 108.39 |
| 684720000000 | 108.87 |
| 684979200000 | 109.11 |
| 685065600000 | 109.62 |
| 685152000000 | 108.95 |
| 685238400000 | 108.14 |
| 685324800000 | 107.6 |
| 685584000000 | 107.39 |
| 685670400000 | 108.33 |
| 685756800000 | 107.5 |
| 685843200000 | 106.29 |
| 685929600000 | 106.26 |
| 686188800000 | 106.4 |
| 686275200000 | 106.56 |
| 686361600000 | 106.15 |
| 686448000000 | 105.25 |
| 686534400000 | 104.58 |
| 686793600000 | 103.87 |
| 686880000000 | 104.25 |
| 686966400000 | 103.08 |
| 687052800000 | 102.15 |
| 687139200000 | 101.09 |
| 687398400000 | 100.23 |
| 687484800000 | 101.98 |
| 687571200000 | 103.07 |
| 687657600000 | 102.9 |
| 687744000000 | 102.85 |
| 688003200000 | 101.99 |
| 688089600000 | 101.88 |
| 688176000000 | 101.5 |
| 688262400000 | 102.19 |
| 688348800000 | 102.68 |
| 688608000000 | 103.89 |
| 688694400000 | 104.13 |
| 688780800000 | 103.46 |
| 688867200000 | 103.96 |
| 688953600000 | 103.61 |
| 689212800000 | 102.76 |
| 689299200000 | 102.48 |
| 689385600000 | 102.1 |
| 689472000000 | 102.99 |
| 689558400000 | 104.06 |
| 689817600000 | 103.63 |
| 689904000000 | 104.25 |
| 689990400000 | 104.06 |
| 690076800000 | 105.64 |
| 690163200000 | 106.2 |
| 690422400000 | 104.51 |
| 690508800000 | 102.31 |
| 690595200000 | 102.23 |
| 690681600000 | 102.4 |
| 690768000000 | 102.69 |
| 691027200000 | 102.09 |
| 691113600000 | 102.52 |
| 691200000000 | 101.69 |
| 691286400000 | 101.3 |
| 691372800000 | 100.33 |
| 691632000000 | 98.66 |
| 691718400000 | 99.58 |
| 691804800000 | 99.91 |
| 691891200000 | 99.96 |
| 691977600000 | 99.6 |
| 692236800000 | 99.4 |
| 692323200000 | 96.97 |
| 692409600000 | 96.13 |
| 692496000000 | 96.28 |
| 692582400000 | 97.4 |
| 692841600000 | 97.17 |
| 692928000000 | 97.08 |
| 693014400000 | 96.95 |
| 693100800000 | 95.9 |
| 693187200000 | 94.07 |
| 693446400000 | 94.31 |
| 693532800000 | 96.02 |
| 693619200000 | 96.02 |
| 693705600000 | 96.99 |
| 693792000000 | 97.3 |
| 694051200000 | 99.49 |
| 694137600000 | 100 |
| 694310400000 | 99.3 |
| 694396800000 | 99.82 |
| 694656000000 | 101.7 |
| 694742400000 | 100.54 |
| 694828800000 | 99.64 |
| 694915200000 | 100.19 |
| 695001600000 | 100.96 |
| 695260800000 | 101.21 |
| 695347200000 | 101.51 |
| 695433600000 | 103.11 |
| 695520000000 | 102.79 |
| 695606400000 | 102.39 |
| 695865600000 | 102.14 |
| 695952000000 | 101.72 |
| 696038400000 | 101.27 |
| 696124800000 | 101.66 |
| 696211200000 | 102.18 |
| 696470400000 | 103.86 |
| 696556800000 | 104.31 |
| 696643200000 | 104.53 |
| 696729600000 | 105.63 |
| 696816000000 | 105.06 |
| 697075200000 | 105.85 |
| 697161600000 | 105.18 |
| 697248000000 | 106.43 |
| 697334400000 | 105.82 |
| 697420800000 | 106.74 |
| 697680000000 | 105.04 |
| 697766400000 | 104.93 |
| 697852800000 | 105.01 |
| 697939200000 | 105.5 |
| 698025600000 | 105.48 |
| 698284800000 | 105.04 |
| 698371200000 | 106.1 |
| 698457600000 | 106.28 |
| 698544000000 | 108.96 |
| 698630400000 | 109.57 |
| 698889600000 | 110.93 |
| 698976000000 | 109.34 |
| 699062400000 | 113.1 |
| 699148800000 | 113.78 |
| 699235200000 | 113.32 |
| 699494400000 | 113.25 |
| 699580800000 | 113.21 |
| 699667200000 | 114.31 |
| 699753600000 | 112.47 |
| 699840000000 | 112.1 |
| 700099200000 | 112.15 |
| 700185600000 | 112.51 |
| 700272000000 | 112.32 |
| 700358400000 | 111.76 |
| 700444800000 | 111.23 |
| 700704000000 | 110.72 |
| 700790400000 | 112.13 |
| 700876800000 | 111.85 |
| 700963200000 | 110.84 |
| 701049600000 | 111.5 |
| 701308800000 | 109.67 |
| 701395200000 | 110.42 |
| 701481600000 | 111.43 |
| 701568000000 | 111.71 |
| 701654400000 | 111.08 |
| 701913600000 | 111.35 |
| 702000000000 | 111 |
| 702086400000 | 110.51 |
| 702172800000 | 110.67 |
| 702259200000 | 110.52 |
| 702518400000 | 111.54 |
| 702604800000 | 112.23 |
| 702691200000 | 108.99 |
| 702777600000 | 109.94 |
| 702864000000 | 112.02 |
| 703123200000 | 111.31 |
| 703209600000 | 112.07 |
| 703296000000 | 114.37 |
| 703382400000 | 113.15 |
| 703468800000 | 113.01 |
| 703728000000 | 114.61 |
| 703814400000 | 114.19 |
| 703900800000 | 114.35 |
| 703987200000 | 114.08 |
| 704073600000 | 115.25 |
| 704332800000 | 116.21 |
| 704419200000 | 116.68 |
| 704505600000 | 117.97 |
| 704592000000 | 118.4 |
| 704678400000 | 117.77 |
| 704937600000 | 118.29 |
| 705024000000 | 119 |
| 705110400000 | 119.05 |
| 705196800000 | 119.12 |
| 705283200000 | 120.45 |
| 705542400000 | 120.85 |
| 705628800000 | 120.53 |
| 705715200000 | 120.45 |
| 705801600000 | 119.29 |
| 705888000000 | 120.42 |
| 706147200000 | 120.13 |
| 706233600000 | 120.16 |
| 706320000000 | 119.07 |
| 706406400000 | 118.86 |
| 706492800000 | 119.57 |
| 706752000000 | 120.06 |
| 706838400000 | 118.86 |
| 706924800000 | 118.21 |
| 707011200000 | 118.19 |
| 707097600000 | 119.13 |
| 707356800000 | 118.7 |
| 707443200000 | 119.24 |
| 707529600000 | 118.9 |
| 707616000000 | 118.94 |
| 707702400000 | 118.7 |
| 707961600000 | 118.66 |
| 708048000000 | 117.64 |
| 708134400000 | 117.7 |
| 708220800000 | 117.14 |
| 708307200000 | 117.14 |
| 708566400000 | 116.37 |
| 708652800000 | 117.36 |
| 708739200000 | 116.53 |
| 708825600000 | 114.65 |
| 708912000000 | 115.73 |
| 709171200000 | 115.18 |
| 709257600000 | 116.07 |
| 709344000000 | 117.29 |
| 709430400000 | 115.5 |
| 709516800000 | 115.5 |
| 709776000000 | 115.2 |
| 709862400000 | 114.75 |
| 709948800000 | 113.41 |
| 710035200000 | 115.69 |
| 710121600000 | 115.69 |
| 710380800000 | 114.71 |
| 710467200000 | 114.44 |
| 710553600000 | 114.08 |
| 710640000000 | 114.65 |
| 710726400000 | 115.07 |
| 710985600000 | 114.53 |
| 711072000000 | 114.22 |
| 711158400000 | 113.99 |
| 711244800000 | 114.39 |
| 711331200000 | 112.03 |
| 711590400000 | 110.22 |
| 711676800000 | 111.1 |
| 711763200000 | 110.37 |
| 711849600000 | 111.4 |
| 711936000000 | 111.01 |
| 712195200000 | 112.07 |
| 712281600000 | 111.82 |
| 712368000000 | 114.04 |
| 712454400000 | 114.78 |
| 712540800000 | 114.72 |
| 712800000000 | 115.51 |
| 712886400000 | 115.37 |
| 712972800000 | 115.6 |
| 713059200000 | 116.2 |
| 713145600000 | 115.06 |
| 713404800000 | 114.32 |
| 713491200000 | 113.59 |
| 713577600000 | 112.85 |
| 713664000000 | 112.55 |
| 713750400000 | 115.18 |
| 714009600000 | 115.36 |
| 714096000000 | 114.42 |
| 714182400000 | 114.71 |
| 714268800000 | 115.05 |
| 714355200000 | 117.69 |
| 714614400000 | 113.15 |
| 714700800000 | 112.87 |
| 714787200000 | 113.11 |
| 714873600000 | 113.78 |
| 714960000000 | 114.15 |
| 715219200000 | 115 |
| 715305600000 | 114.76 |
| 715392000000 | 115.48 |
| 715478400000 | 118.41 |
| 715564800000 | 119.35 |
| 715824000000 | 118.56 |
| 715910400000 | 117.2 |
| 715996800000 | 118.03 |
| 716083200000 | 118.06 |
| 716169600000 | 118.63 |
| 716428800000 | 121.07 |
| 716515200000 | 121.21 |
| 716601600000 | 126.36 |
| 716688000000 | 120.14 |
| 716774400000 | 123.59 |
| 717033600000 | 115.39 |
| 717120000000 | 116.98 |
| 717206400000 | 115.04 |
| 717292800000 | 117.45 |
| 717379200000 | 115.71 |
| 717638400000 | 113 |
| 717724800000 | 112.84 |
| 717811200000 | 112.67 |
| 717897600000 | 112.5 |
| 717984000000 | 113.68 |
| 718243200000 | 108.22 |
| 718329600000 | 109.67 |
| 718416000000 | 109.71 |
| 718502400000 | 109.36 |
| 718588800000 | 110.3 |
| 718848000000 | 109.99 |
| 718934400000 | 109.49 |
| 719020800000 | 108.94 |
| 719107200000 | 108.07 |
| 719193600000 | 107.81 |
| 719452800000 | 106.32 |
| 719539200000 | 108.9 |
| 719625600000 | 107.68 |
| 719712000000 | 109.48 |
| 719798400000 | 111.39 |
| 720057600000 | 111.71 |
| 720144000000 | 110.75 |
| 720230400000 | 109.83 |
| 720316800000 | 110.06 |
| 720403200000 | 110 |
| 720662400000 | 109.92 |
| 720748800000 | 110.7 |
| 720835200000 | 111.25 |
| 720921600000 | 111.39 |
| 721008000000 | 110.89 |
| 721267200000 | 111.91 |
| 721353600000 | 113.15 |
| 721440000000 | 112.99 |
| 721526400000 | 113.07 |
| 721612800000 | 113.34 |
| 721872000000 | 112.37 |
| 721958400000 | 113.21 |
| 722044800000 | 113.2 |
| 722131200000 | 111.65 |
| 722217600000 | 110.05 |
| 722476800000 | 109.77 |
| 722563200000 | 111.53 |
| 722649600000 | 111.75 |
| 722736000000 | 112.07 |
| 722822400000 | 112.27 |
| 723081600000 | 112.26 |
| 723168000000 | 112.73 |
| 723254400000 | 112.29 |
| 723340800000 | 113.4 |
| 723427200000 | 113.47 |
| 723686400000 | 113.94 |
| 723772800000 | 112.31 |
| 723859200000 | 113.61 |
| 723945600000 | 112.61 |
| 724032000000 | 113.35 |
| 724291200000 | 112.92 |
| 724377600000 | 112.4 |
| 724464000000 | 111.85 |
| 724550400000 | 112.77 |
| 724636800000 | 114.11 |
| 724896000000 | 114.98 |
| 724982400000 | 115.26 |
| 725068800000 | 114.83 |
| 725155200000 | 116.27 |
| 725241600000 | 116.32 |
| 725500800000 | 114.94 |
| 725587200000 | 116.36 |
| 725673600000 | 115.26 |
| 725760000000 | 115.31 |
| 726105600000 | 114.78 |
| 726192000000 | 115.63 |
| 726278400000 | 116.79 |
| 726364800000 | 116.78 |
| 726451200000 | 116.71 |
| 726710400000 | 114.28 |
| 726796800000 | 114.73 |
| 726883200000 | 114.54 |
| 726969600000 | 115.76 |
| 727056000000 | 117.36 |
| 727315200000 | 118.69 |
| 727401600000 | 119.2 |
| 727488000000 | 119.43 |
| 727574400000 | 120.06 |
| 727660800000 | 120.58 |
| 727920000000 | 118.94 |
| 728006400000 | 119.09 |
| 728092800000 | 118.46 |
| 728179200000 | 119.26 |
| 728265600000 | 119.77 |
| 728524800000 | 120.6 |
| 728611200000 | 120.73 |
| 728697600000 | 123.15 |
| 728784000000 | 123.86 |
| 728870400000 | 125.7 |
| 729129600000 | 125.59 |
| 729216000000 | 125.75 |
| 729302400000 | 126.17 |
| 729388800000 | 126.02 |
| 729475200000 | 125.1 |
| 729734400000 | 125.33 |
| 729820800000 | 124.28 |
| 729907200000 | 125.4 |
| 729993600000 | 126.1 |
| 730080000000 | 127.92 |
| 730339200000 | 129.04 |
| 730425600000 | 128.45 |
| 730512000000 | 129.4 |
| 730598400000 | 129.97 |
| 730684800000 | 131.68 |
| 730944000000 | 133.23 |
| 731030400000 | 133.34 |
| 731116800000 | 134.35 |
| 731203200000 | 133.84 |
| 731289600000 | 134.84 |
| 731548800000 | 136.47 |
| 731635200000 | 136.35 |
| 731721600000 | 135.85 |
| 731808000000 | 135.29 |
| 731894400000 | 134 |
| 732153600000 | 134.62 |
| 732240000000 | 134.16 |
| 732326400000 | 132.49 |
| 732412800000 | 132.26 |
| 732499200000 | 133.02 |
| 732758400000 | 132.28 |
| 732844800000 | 133.5 |
| 732931200000 | 132.66 |
| 733017600000 | 133.91 |
| 733104000000 | 135.25 |
| 733363200000 | 135.54 |
| 733449600000 | 136.08 |
| 733536000000 | 136.83 |
| 733622400000 | 134.89 |
| 733708800000 | 135.02 |
| 733968000000 | 133.91 |
| 734054400000 | 135.59 |
| 734140800000 | 135.46 |
| 734227200000 | 135.76 |
| 734313600000 | 135.33 |
| 734572800000 | 135.24 |
| 734659200000 | 134.91 |
| 734745600000 | 135.77 |
| 734832000000 | 135.2 |
| 734918400000 | 134.78 |
| 735177600000 | 133.99 |
| 735264000000 | 133.1 |
| 735350400000 | 131.39 |
| 735436800000 | 132.49 |
| 735523200000 | 131.29 |
| 735782400000 | 130.98 |
| 735868800000 | 130 |
| 735955200000 | 130.64 |
| 736041600000 | 130.83 |
| 736128000000 | 132.06 |
| 736387200000 | 131.83 |
| 736473600000 | 131.63 |
| 736560000000 | 131.52 |
| 736646400000 | 130.24 |
| 736732800000 | 128 |
| 736992000000 | 128.09 |
| 737078400000 | 127.84 |
| 737164800000 | 129.42 |
| 737251200000 | 129.46 |
| 737337600000 | 128.52 |
| 737596800000 | 127.88 |
| 737683200000 | 128.29 |
| 737769600000 | 129.05 |
| 737856000000 | 128.87 |
| 737942400000 | 129.04 |
| 738201600000 | 128.95 |
| 738288000000 | 130 |
| 738374400000 | 130.89 |
| 738460800000 | 131.16 |
| 738547200000 | 130.11 |
| 738806400000 | 130.11 |
| 738892800000 | 128.9 |
| 738979200000 | 129.27 |
| 739065600000 | 128.89 |
| 739152000000 | 128.8 |
| 739411200000 | 129.71 |
| 739497600000 | 129.67 |
| 739584000000 | 130.18 |
| 739670400000 | 131.22 |
| 739756800000 | 131.21 |
| 740016000000 | 132.19 |
| 740102400000 | 131.78 |
| 740188800000 | 132.21 |
| 740275200000 | 131.78 |
| 740361600000 | 132.01 |
| 740620800000 | 132.39 |
| 740707200000 | 133.02 |
| 740793600000 | 132.52 |
| 740880000000 | 132.74 |
| 740966400000 | 133.8 |
| 741225600000 | 135.43 |
| 741312000000 | 134.55 |
| 741398400000 | 134.83 |
| 741484800000 | 134.66 |
| 741571200000 | 134.86 |
| 741830400000 | 134.62 |
| 741916800000 | 135.32 |
| 742003200000 | 135.45 |
| 742089600000 | 137.48 |
| 742176000000 | 138.6 |
| 742435200000 | 138.67 |
| 742521600000 | 138.01 |
| 742608000000 | 137.88 |
| 742694400000 | 136.92 |
| 742780800000 | 137.09 |
| 743040000000 | 137.33 |
| 743126400000 | 135.68 |
| 743212800000 | 135.45 |
| 743299200000 | 135.98 |
| 743385600000 | 137.11 |
| 743644800000 | 137.71 |
| 743731200000 | 137.72 |
| 743817600000 | 137.41 |
| 743904000000 | 138.15 |
| 743990400000 | 140.78 |
| 744249600000 | 141.11 |
| 744336000000 | 140.13 |
| 744422400000 | 140.14 |
| 744508800000 | 140.41 |
| 744595200000 | 139.87 |
| 744854400000 | 141.62 |
| 744940800000 | 141.82 |
| 745027200000 | 144.71 |
| 745113600000 | 142.45 |
| 745200000000 | 141.99 |
| 745459200000 | 142.14 |
| 745545600000 | 142.12 |
| 745632000000 | 143.56 |
| 745718400000 | 144.12 |
| 745804800000 | 143.93 |
| 746064000000 | 143.42 |
| 746150400000 | 144.28 |
| 746236800000 | 147 |
| 746323200000 | 147.53 |
| 746409600000 | 149.9 |
| 746668800000 | 150.41 |
| 746755200000 | 150.91 |
| 746841600000 | 149.44 |
| 746928000000 | 148.74 |
| 747014400000 | 148.19 |
| 747273600000 | 147.81 |
| 747360000000 | 147.39 |
| 747446400000 | 145.87 |
| 747532800000 | 144.75 |
| 747619200000 | 145.61 |
| 747878400000 | 145.56 |
| 747964800000 | 146.42 |
| 748051200000 | 143.34 |
| 748137600000 | 143.13 |
| 748224000000 | 145.21 |
| 748483200000 | 146.14 |
| 748569600000 | 144.58 |
| 748656000000 | 144.79 |
| 748742400000 | 143.67 |
| 748828800000 | 145.31 |
| 749088000000 | 147.13 |
| 749174400000 | 148.13 |
| 749260800000 | 146.98 |
| 749347200000 | 146.57 |
| 749433600000 | 146.83 |
| 749692800000 | 146.9 |
| 749779200000 | 148.62 |
| 749865600000 | 149.54 |
| 749952000000 | 149.34 |
| 750038400000 | 150.9 |
| 750297600000 | 148.39 |
| 750384000000 | 147.61 |
| 750470400000 | 147.18 |
| 750556800000 | 146.85 |
| 750643200000 | 147.44 |
| 750902400000 | 147.41 |
| 750988800000 | 147.64 |
| 751075200000 | 148.33 |
| 751161600000 | 151.92 |
| 751248000000 | 153.97 |
| 751507200000 | 154.11 |
| 751593600000 | 153.66 |
| 751680000000 | 151.86 |
| 751766400000 | 154.3 |
| 751852800000 | 153.12 |
| 752112000000 | 153.17 |
| 752198400000 | 154.66 |
| 752284800000 | 154.72 |
| 752371200000 | 152.93 |
| 752457600000 | 149.99 |
| 752716800000 | 148.94 |
| 752803200000 | 149.38 |
| 752889600000 | 148.27 |
| 752976000000 | 147.87 |
| 753062400000 | 149.32 |
| 753321600000 | 149.77 |
| 753408000000 | 148.42 |
| 753494400000 | 148.83 |
| 753580800000 | 149.27 |
| 753667200000 | 148.9 |
| 753926400000 | 145.36 |
| 754012800000 | 145.79 |
| 754099200000 | 146.14 |
| 754185600000 | 149.49 |
| 754272000000 | 149.9 |
| 754531200000 | 149.06 |
| 754617600000 | 149.76 |
| 754704000000 | 153.6 |
| 754790400000 | 153.69 |
| 754876800000 | 155.52 |
| 755136000000 | 155.36 |
| 755222400000 | 155.59 |
| 755308800000 | 157.07 |
| 755395200000 | 156.67 |
| 755481600000 | 155.06 |
| 755740800000 | 155.09 |
| 755827200000 | 153.64 |
| 755913600000 | 150.03 |
| 756000000000 | 150.17 |
| 756086400000 | 152.34 |
| 756345600000 | 153.91 |
| 756432000000 | 154.37 |
| 756518400000 | 155.67 |
| 756604800000 | 157.76 |
| 756691200000 | 158.59 |
| 756950400000 | 160.93 |
| 757036800000 | 160.11 |
| 757123200000 | 160.09 |
| 757209600000 | 160.25 |
| 757296000000 | 160.02 |
| 757555200000 | 161.6 |
| 757641600000 | 161.5 |
| 757728000000 | 159.47 |
| 757814400000 | 159.12 |
| 757900800000 | 160.93 |
| 758160000000 | 163.84 |
| 758246400000 | 163.36 |
| 758332800000 | 161.22 |
| 758419200000 | 159.27 |
| 758505600000 | 160.42 |
| 758764800000 | 158.76 |
| 758851200000 | 158.91 |
| 758937600000 | 161.03 |
| 759024000000 | 159.89 |
| 759110400000 | 161.44 |
| 759369600000 | 162.49 |
| 759456000000 | 162.56 |
| 759542400000 | 162.66 |
| 759628800000 | 162.58 |
| 759715200000 | 163.62 |
| 759974400000 | 165.47 |
| 760060800000 | 166.59 |
| 760147200000 | 169.56 |
| 760233600000 | 166.48 |
| 760320000000 | 166.13 |
| 760579200000 | 162.81 |
| 760665600000 | 164.9 |
| 760752000000 | 165.55 |
| 760838400000 | 164.65 |
| 760924800000 | 163.19 |
| 761184000000 | 160.76 |
| 761270400000 | 161.51 |
| 761356800000 | 161.83 |
| 761443200000 | 162.51 |
| 761529600000 | 159.76 |
| 761788800000 | 158.03 |
| 761875200000 | 158 |
| 761961600000 | 160.35 |
| 762048000000 | 157.98 |
| 762134400000 | 156.92 |
| 762393600000 | 159.68 |
| 762480000000 | 157.64 |
| 762566400000 | 154.39 |
| 762652800000 | 156.02 |
| 762739200000 | 157.78 |
| 762998400000 | 161.3 |
| 763084800000 | 160.27 |
| 763171200000 | 157.94 |
| 763257600000 | 157.68 |
| 763344000000 | 155.19 |
| 763603200000 | 158.72 |
| 763689600000 | 161.41 |
| 763776000000 | 159.47 |
| 763862400000 | 158.41 |
| 763948800000 | 156.84 |
| 764208000000 | 155.87 |
| 764294400000 | 154.94 |
| 764380800000 | 155.72 |
| 764467200000 | 154.91 |
| 764553600000 | 153.49 |
| 764812800000 | 154.33 |
| 764899200000 | 154.65 |
| 764985600000 | 151.26 |
| 765072000000 | 151.41 |
| 765158400000 | 151.28 |
| 765417600000 | 151.31 |
| 765504000000 | 151.05 |
| 765590400000 | 151.92 |
| 765676800000 | 151.2 |
| 765763200000 | 152.15 |
| 766022400000 | 153.49 |
| 766108800000 | 153.6 |
| 766195200000 | 154.43 |
| 766281600000 | 153.06 |
| 766368000000 | 153.23 |
| 766627200000 | 152.1 |
| 766713600000 | 150.4 |
| 766800000000 | 149.02 |
| 766886400000 | 148.4 |
| 766972800000 | 151.3 |
| 767232000000 | 150.15 |
| 767318400000 | 151.11 |
| 767404800000 | 151.03 |
| 767491200000 | 151.63 |
| 767577600000 | 151.59 |
| 767836800000 | 152.98 |
| 767923200000 | 153.68 |
| 768009600000 | 151.54 |
| 768096000000 | 150.87 |
| 768182400000 | 150.63 |
| 768441600000 | 150 |
| 768528000000 | 151.65 |
| 768614400000 | 151.1 |
| 768700800000 | 151.22 |
| 768787200000 | 151.43 |
| 769046400000 | 152.85 |
| 769132800000 | 154.48 |
| 769219200000 | 156.15 |
| 769305600000 | 156.87 |
| 769392000000 | 157.27 |
| 769651200000 | 157.15 |
| 769737600000 | 155.21 |
| 769824000000 | 152.64 |
| 769910400000 | 152.9 |
| 769996800000 | 151.02 |
| 770256000000 | 151.27 |
| 770342400000 | 149.37 |
| 770428800000 | 146.66 |
| 770515200000 | 146.59 |
| 770601600000 | 146.92 |
| 770860800000 | 147.9 |
| 770947200000 | 147.06 |
| 771033600000 | 148.32 |
| 771120000000 | 147.88 |
| 771206400000 | 148.02 |
| 771465600000 | 146.25 |
| 771552000000 | 146.84 |
| 771638400000 | 145.43 |
| 771724800000 | 143.85 |
| 771811200000 | 141.87 |
| 772070400000 | 139.65 |
| 772156800000 | 138.53 |
| 772243200000 | 139.92 |
| 772329600000 | 141.15 |
| 772416000000 | 139.11 |
| 772675200000 | 139.11 |
| 772761600000 | 139.79 |
| 772848000000 | 140.92 |
| 772934400000 | 140.34 |
| 773020800000 | 139.96 |
| 773280000000 | 141.28 |
| 773366400000 | 141.79 |
| 773452800000 | 141.31 |
| 773539200000 | 142.65 |
| 773625600000 | 142.46 |
| 773884800000 | 144.71 |
| 773971200000 | 144.46 |
| 774057600000 | 145.91 |
| 774144000000 | 146.19 |
| 774230400000 | 147.58 |
| 774489600000 | 151.23 |
| 774576000000 | 151.59 |
| 774662400000 | 150.11 |
| 774748800000 | 151.28 |
| 774835200000 | 152.89 |
| 775094400000 | 152.28 |
| 775180800000 | 152.94 |
| 775267200000 | 152.3 |
| 775353600000 | 152.08 |
| 775440000000 | 152.04 |
| 775699200000 | 152.43 |
| 775785600000 | 154.81 |
| 775872000000 | 156.62 |
| 775958400000 | 157.8 |
| 776044800000 | 158.46 |
| 776304000000 | 158.74 |
| 776390400000 | 157.51 |
| 776476800000 | 157.97 |
| 776563200000 | 157.03 |
| 776649600000 | 156.45 |
| 776908800000 | 156.33 |
| 776995200000 | 157.19 |
| 777081600000 | 157.42 |
| 777168000000 | 156.78 |
| 777254400000 | 156.6 |
| 777513600000 | 155.6 |
| 777600000000 | 156.74 |
| 777686400000 | 156.19 |
| 777772800000 | 156.59 |
| 777859200000 | 157.75 |
| 778118400000 | 158.35 |
| 778204800000 | 158.12 |
| 778291200000 | 159.02 |
| 778377600000 | 158.27 |
| 778464000000 | 158.5 |
| 778723200000 | 158.1 |
| 778809600000 | 155.64 |
| 778896000000 | 155.54 |
| 778982400000 | 155.34 |
| 779068800000 | 153.96 |
| 779328000000 | 155.64 |
| 779414400000 | 156.06 |
| 779500800000 | 155.64 |
| 779587200000 | 155.67 |
| 779673600000 | 152.41 |
| 779932800000 | 152.7 |
| 780019200000 | 151.85 |
| 780105600000 | 150.74 |
| 780192000000 | 149.54 |
| 780278400000 | 150.4 |
| 780537600000 | 148.51 |
| 780624000000 | 148.3 |
| 780710400000 | 148.97 |
| 780796800000 | 148.5 |
| 780883200000 | 150.26 |
| 781142400000 | 148.15 |
| 781228800000 | 150.92 |
| 781315200000 | 147.17 |
| 781401600000 | 149.97 |
| 781488000000 | 151.01 |
| 781747200000 | 153.19 |
| 781833600000 | 153.77 |
| 781920000000 | 152.55 |
| 782006400000 | 154.04 |
| 782092800000 | 153.17 |
| 782352000000 | 151.44 |
| 782438400000 | 150.5 |
| 782524800000 | 149.61 |
| 782611200000 | 149.63 |
| 782697600000 | 148.9 |
| 782956800000 | 149.58 |
| 783043200000 | 148.18 |
| 783129600000 | 148.66 |
| 783216000000 | 149.51 |
| 783302400000 | 151.6 |
| 783561600000 | 152.19 |
| 783648000000 | 151.51 |
| 783734400000 | 149.85 |
| 783820800000 | 151.96 |
| 783907200000 | 152.21 |
| 784166400000 | 151.69 |
| 784252800000 | 151.42 |
| 784339200000 | 152.68 |
| 784425600000 | 152.08 |
| 784512000000 | 152.21 |
| 784771200000 | 152.6 |
| 784857600000 | 155.21 |
| 784944000000 | 154.59 |
| 785030400000 | 153.91 |
| 785116800000 | 154.35 |
| 785376000000 | 153.94 |
| 785462400000 | 152.65 |
| 785548800000 | 151.64 |
| 785635200000 | 153.59 |
| 785721600000 | 154.39 |
| 785980800000 | 155.52 |
| 786067200000 | 154.37 |
| 786153600000 | 155.49 |
| 786240000000 | 154 |
| 786326400000 | 154.91 |
| 786585600000 | 155.34 |
| 786672000000 | 154.68 |
| 786758400000 | 154.83 |
| 786844800000 | 154.49 |
| 786931200000 | 153.35 |
| 787190400000 | 151.37 |
| 787276800000 | 151.67 |
| 787363200000 | 151.04 |
| 787449600000 | 151.62 |
| 787536000000 | 152.12 |
| 787795200000 | 152.79 |
| 787881600000 | 153.47 |
| 787968000000 | 154.9 |
| 788054400000 | 155.39 |
| 788140800000 | 155.75 |
| 788400000000 | 155.85 |
| 788486400000 | 155.21 |
| 788572800000 | 157.32 |
| 788659200000 | 155.07 |
| 788745600000 | 154.51 |
| 789004800000 | 154.94 |
| 789091200000 | 154.75 |
| 789177600000 | 153.73 |
| 789264000000 | 152.17 |
| 789350400000 | 152.65 |
| 789609600000 | 151.12 |
| 789696000000 | 150.5 |
| 789782400000 | 149.59 |
| 789868800000 | 148.16 |
| 789955200000 | 147.74 |
| 790214400000 | 148.59 |
| 790300800000 | 147.49 |
| 790387200000 | 147.2 |
| 790473600000 | 145.04 |
| 790560000000 | 143.22 |
| 790819200000 | 141.76 |
| 790905600000 | 143.26 |
| 790992000000 | 144.59 |
| 791078400000 | 145.18 |
| 791164800000 | 145.31 |
| 791424000000 | 144.42 |
| 791510400000 | 142.67 |
| 791596800000 | 144.23 |
| 791683200000 | 143.24 |
| 791769600000 | 144.95 |
| 792028800000 | 145.96 |
| 792115200000 | 146.36 |
| 792201600000 | 145.86 |
| 792288000000 | 147.62 |
| 792374400000 | 146.32 |
| 792633600000 | 144.88 |
| 792720000000 | 144.64 |
| 792806400000 | 144.8 |
| 792892800000 | 142.87 |
| 792979200000 | 142.06 |
| 793238400000 | 141.47 |
| 793324800000 | 141.81 |
| 793411200000 | 142.14 |
| 793497600000 | 143.1 |
| 793584000000 | 143.44 |
| 793843200000 | 143.17 |
| 793929600000 | 141.58 |
| 794016000000 | 142.42 |
| 794102400000 | 141.94 |
| 794188800000 | 142.41 |
| 794448000000 | 142.29 |
| 794534400000 | 140.64 |
| 794620800000 | 140.76 |
| 794707200000 | 138.95 |
| 794793600000 | 135.38 |
| 795052800000 | 133.02 |
| 795139200000 | 134.87 |
| 795225600000 | 135.46 |
| 795312000000 | 135.71 |
| 795398400000 | 137.69 |
| 795657600000 | 139.24 |
| 795744000000 | 138.38 |
| 795830400000 | 138.64 |
| 795916800000 | 138.1 |
| 796003200000 | 139.01 |
| 796262400000 | 140.06 |
| 796348800000 | 138.95 |
| 796435200000 | 139.58 |
| 796521600000 | 141.55 |
| 796608000000 | 140.16 |
| 796867200000 | 141.23 |
| 796953600000 | 141.9 |
| 797040000000 | 142.27 |
| 797126400000 | 145.03 |
| 797212800000 | 145.39 |
| 797472000000 | 144.81 |
| 797558400000 | 145.06 |
| 797644800000 | 145.71 |
| 797731200000 | 145.78 |
| 797817600000 | 145.94 |
| 798076800000 | 145.97 |
| 798163200000 | 145.57 |
| 798249600000 | 146.28 |
| 798336000000 | 147.78 |
| 798422400000 | 148.6 |
| 798681600000 | 148.85 |
| 798768000000 | 150.62 |
| 798854400000 | 152.43 |
| 798940800000 | 151.06 |
| 799027200000 | 150.43 |
| 799286400000 | 151.13 |
| 799372800000 | 153.01 |
| 799459200000 | 154.14 |
| 799545600000 | 153.77 |
| 799632000000 | 152.87 |
| 799891200000 | 152.03 |
| 799977600000 | 154.09 |
| 800064000000 | 155.11 |
| 800150400000 | 156.75 |
| 800236800000 | 157.09 |
| 800496000000 | 155.77 |
| 800582400000 | 156.09 |
| 800668800000 | 154.25 |
| 800755200000 | 152.49 |
| 800841600000 | 151.93 |
| 801100800000 | 152.61 |
| 801187200000 | 153.64 |
| 801273600000 | 154.86 |
| 801360000000 | 154.83 |
| 801446400000 | 153.77 |
| 801705600000 | 152.3 |
| 801792000000 | 152.59 |
| 801878400000 | 153.86 |
| 801964800000 | 156.56 |
| 802051200000 | 156.99 |
| 802310400000 | 157.15 |
| 802396800000 | 157.47 |
| 802483200000 | 158.19 |
| 802569600000 | 157.01 |
| 802656000000 | 156.19 |
| 802915200000 | 157.28 |
| 803001600000 | 156.16 |
| 803088000000 | 155.1 |
| 803174400000 | 156.71 |
| 803260800000 | 156.1 |
| 803520000000 | 157.49 |
| 803606400000 | 157.55 |
| 803692800000 | 158.09 |
| 803779200000 | 158.82 |
| 803865600000 | 158.02 |
| 804124800000 | 157.73 |
| 804211200000 | 156.6 |
| 804297600000 | 154.68 |
| 804384000000 | 154.52 |
| 804470400000 | 154.82 |
| 804729600000 | 155.69 |
| 804816000000 | 156.97 |
| 804902400000 | 158.25 |
| 804988800000 | 156.87 |
| 805075200000 | 159.02 |
| 805334400000 | 160.47 |
| 805420800000 | 159.82 |
| 805507200000 | 158.07 |
| 805593600000 | 157.45 |
| 805680000000 | 156.73 |
| 805939200000 | 157.1 |
| 806025600000 | 159.6 |
| 806112000000 | 158.76 |
| 806198400000 | 157.59 |
| 806284800000 | 157.45 |
| 806544000000 | 157.82 |
| 806630400000 | 158.91 |
| 806716800000 | 159.65 |
| 806803200000 | 159.58 |
| 806889600000 | 158.46 |
| 807148800000 | 159.32 |
| 807235200000 | 159.72 |
| 807321600000 | 162.87 |
| 807408000000 | 161.93 |
| 807494400000 | 161.87 |
| 807753600000 | 161.5 |
| 807840000000 | 160.97 |
| 807926400000 | 159.79 |
| 808012800000 | 159.19 |
| 808099200000 | 159.02 |
| 808358400000 | 159.29 |
| 808444800000 | 160.02 |
| 808531200000 | 159.77 |
| 808617600000 | 160.42 |
| 808704000000 | 162.28 |
| 808963200000 | 163.32 |
| 809049600000 | 162.67 |
| 809136000000 | 163.29 |
| 809222400000 | 163.32 |
| 809308800000 | 163.35 |
| 809568000000 | 161.42 |
| 809654400000 | 161 |
| 809740800000 | 163.96 |
| 809827200000 | 163.94 |
| 809913600000 | 165.17 |
| 810172800000 | 166.62 |
| 810259200000 | 166.64 |
| 810345600000 | 166.32 |
| 810432000000 | 164.9 |
| 810518400000 | 165.15 |
| 810777600000 | 164.37 |
| 810864000000 | 165.42 |
| 810950400000 | 166.05 |
| 811036800000 | 165.86 |
| 811123200000 | 167.46 |
| 811382400000 | 166.77 |
| 811468800000 | 167.7 |
| 811555200000 | 166.59 |
| 811641600000 | 166.98 |
| 811728000000 | 164.24 |
| 811987200000 | 165.54 |
| 812073600000 | 167.54 |
| 812160000000 | 166.62 |
| 812246400000 | 165.54 |
| 812332800000 | 167.09 |
| 812592000000 | 166.62 |
| 812678400000 | 167.17 |
| 812764800000 | 167.16 |
| 812851200000 | 166.74 |
| 812937600000 | 166.79 |
| 813196800000 | 165.83 |
| 813283200000 | 164.6 |
| 813369600000 | 165.09 |
| 813456000000 | 164.58 |
| 813542400000 | 164.37 |
| 813801600000 | 162.65 |
| 813888000000 | 161.39 |
| 813974400000 | 160.61 |
| 814060800000 | 162.18 |
| 814147200000 | 161.1 |
| 814406400000 | 159.63 |
| 814492800000 | 159.29 |
| 814579200000 | 160.79 |
| 814665600000 | 159.9 |
| 814752000000 | 159.83 |
| 815011200000 | 162.94 |
| 815097600000 | 164.14 |
| 815184000000 | 164.17 |
| 815270400000 | 166.14 |
| 815356800000 | 166.9 |
| 815616000000 | 166.44 |
| 815702400000 | 166.4 |
| 815788800000 | 166.56 |
| 815875200000 | 167.64 |
| 815961600000 | 166.68 |
| 816220800000 | 167.61 |
| 816307200000 | 168.06 |
| 816393600000 | 168.97 |
| 816480000000 | 168.71 |
| 816566400000 | 168.83 |
| 816825600000 | 169.69 |
| 816912000000 | 168.72 |
| 816998400000 | 169.92 |
| 817084800000 | 169.5 |
| 817171200000 | 171.41 |
| 817430400000 | 173.42 |
| 817516800000 | 171.07 |
| 817603200000 | 171.73 |
| 817689600000 | 171.67 |
| 817776000000 | 171.72 |
| 818035200000 | 171.11 |
| 818121600000 | 173.17 |
| 818208000000 | 173.84 |
| 818294400000 | 172.61 |
| 818380800000 | 170.42 |
| 818640000000 | 172.58 |
| 818726400000 | 172.34 |
| 818812800000 | 170.22 |
| 818899200000 | 173.17 |
| 818985600000 | 171.58 |
| 819244800000 | 170.51 |
| 819331200000 | 170.6 |
| 819417600000 | 170.56 |
| 819504000000 | 171.49 |
| 819590400000 | 172.56 |
| 819849600000 | 172.75 |
| 819936000000 | 172.85 |
| 820022400000 | 172.88 |
| 820108800000 | 173.72 |
| 820195200000 | 174.62 |
| 820540800000 | 177.05 |
| 820627200000 | 178.8 |
| 820713600000 | 179.24 |
| 820800000000 | 179.26 |
| 821059200000 | 179.39 |
| 821145600000 | 177.97 |
| 821232000000 | 177.63 |
| 821318400000 | 176.48 |
| 821404800000 | 177.19 |
| 821664000000 | 178.46 |
| 821750400000 | 180.04 |
| 821836800000 | 180.44 |
| 821923200000 | 180.03 |
| 822009600000 | 183.97 |
| 822268800000 | 184.34 |
| 822355200000 | 183.72 |
| 822441600000 | 184.06 |
| 822528000000 | 185.11 |
| 822614400000 | 185.87 |
| 822873600000 | 188.03 |
| 822960000000 | 189.16 |
| 823046400000 | 190.87 |
| 823132800000 | 189.24 |
| 823219200000 | 188.28 |
| 823478400000 | 186.54 |
| 823564800000 | 188.4 |
| 823651200000 | 189.3 |
| 823737600000 | 187.04 |
| 823824000000 | 186.83 |
| 824083200000 | 186.73 |
| 824169600000 | 190.33 |
| 824256000000 | 189.17 |
| 824342400000 | 190.35 |
| 824428800000 | 190.78 |
| 824688000000 | 190.27 |
| 824774400000 | 188.38 |
| 824860800000 | 190.51 |
| 824947200000 | 190.32 |
| 825033600000 | 189.22 |
| 825292800000 | 187.88 |
| 825379200000 | 188.23 |
| 825465600000 | 189.95 |
| 825552000000 | 190.44 |
| 825638400000 | 191.82 |
| 825897600000 | 193.8 |
| 825984000000 | 193.62 |
| 826070400000 | 193.76 |
| 826156800000 | 199.22 |
| 826243200000 | 195.35 |
| 826502400000 | 195.35 |
| 826588800000 | 195.31 |
| 826675200000 | 196.73 |
| 826761600000 | 199.78 |
| 826848000000 | 197.53 |
| 827107200000 | 200.2 |
| 827193600000 | 199.73 |
| 827280000000 | 201.05 |
| 827366400000 | 204.54 |
| 827452800000 | 205.5 |
| 827712000000 | 206.74 |
| 827798400000 | 205.43 |
| 827884800000 | 207.52 |
| 827971200000 | 207.6 |
| 828057600000 | 208.59 |
| 828316800000 | 209.58 |
| 828403200000 | 209.26 |
| 828489600000 | 210.65 |
| 828576000000 | 212.61 |
| 828662400000 | 212.11 |
| 828921600000 | 212.56 |
| 829008000000 | 214.81 |
| 829094400000 | 217.47 |
| 829180800000 | 216.37 |
| 829267200000 | 215.35 |
| 829526400000 | 218.24 |
| 829612800000 | 218.88 |
| 829699200000 | 215.09 |
| 829785600000 | 214.11 |
| 829872000000 | 216.54 |
| 830131200000 | 219.18 |
| 830217600000 | 217.97 |
| 830304000000 | 216.54 |
| 830390400000 | 214.85 |
| 830476800000 | 216.5 |
| 830736000000 | 216.39 |
| 830822400000 | 216.88 |
| 830908800000 | 216.62 |
| 830995200000 | 215.28 |
| 831081600000 | 213.01 |
| 831340800000 | 213.62 |
| 831427200000 | 213.69 |
| 831513600000 | 212.86 |
| 831600000000 | 212.38 |
| 831686400000 | 212.93 |
| 831945600000 | 213.02 |
| 832032000000 | 214.43 |
| 832118400000 | 215.97 |
| 832204800000 | 215.78 |
| 832291200000 | 214.69 |
| 832550400000 | 215.93 |
| 832636800000 | 216.8 |
| 832723200000 | 215.14 |
| 832809600000 | 214.5 |
| 832896000000 | 215.08 |
| 833155200000 | 215.09 |
| 833241600000 | 216.7 |
| 833328000000 | 217.16 |
| 833414400000 | 217.35 |
| 833500800000 | 218.54 |
| 833760000000 | 216.2 |
| 833846400000 | 216.97 |
| 833932800000 | 215.73 |
| 834019200000 | 215.08 |
| 834105600000 | 214.24 |
| 834364800000 | 214.79 |
| 834451200000 | 215.32 |
| 834537600000 | 215.86 |
| 834624000000 | 214.29 |
| 834710400000 | 213.69 |
| 834969600000 | 214.05 |
| 835056000000 | 214.87 |
| 835142400000 | 214.87 |
| 835228800000 | 214.81 |
| 835315200000 | 215.57 |
| 835574400000 | 217.09 |
| 835660800000 | 215.93 |
| 835747200000 | 215.52 |
| 835833600000 | 212.56 |
| 835920000000 | 214.16 |
| 836179200000 | 213.63 |
| 836265600000 | 211.89 |
| 836352000000 | 211.81 |
| 836438400000 | 213.31 |
| 836524800000 | 212.02 |
| 836784000000 | 210.96 |
| 836870400000 | 209.99 |
| 836956800000 | 211.64 |
| 837043200000 | 210.15 |
| 837129600000 | 209.29 |
| 837388800000 | 208.1 |
| 837475200000 | 204.07 |
| 837561600000 | 204.22 |
| 837648000000 | 205.63 |
| 837734400000 | 206.94 |
| 837993600000 | 204.59 |
| 838080000000 | 206.77 |
| 838166400000 | 203.19 |
| 838252800000 | 205.51 |
| 838339200000 | 204.58 |
| 838598400000 | 205.59 |
| 838684800000 | 204.95 |
| 838771200000 | 207.43 |
| 838857600000 | 208.75 |
| 838944000000 | 210.37 |
| 839203200000 | 209.99 |
| 839289600000 | 212.43 |
| 839376000000 | 213.81 |
| 839462400000 | 211.94 |
| 839548800000 | 210.32 |
| 839808000000 | 209.79 |
| 839894400000 | 209.46 |
| 839980800000 | 210.52 |
| 840067200000 | 210.29 |
| 840153600000 | 210.43 |
| 840412800000 | 210.67 |
| 840499200000 | 212.45 |
| 840585600000 | 211.39 |
| 840672000000 | 212.87 |
| 840758400000 | 213.1 |
| 841017600000 | 213.3 |
| 841104000000 | 215.76 |
| 841190400000 | 215.35 |
| 841276800000 | 213.21 |
| 841363200000 | 211.26 |
| 841622400000 | 211.27 |
| 841708800000 | 210.24 |
| 841795200000 | 210.74 |
| 841881600000 | 211.93 |
| 841968000000 | 213.21 |
| 842227200000 | 214.14 |
| 842313600000 | 212.94 |
| 842400000000 | 211.28 |
| 842486400000 | 211.33 |
| 842572800000 | 211.61 |
| 842832000000 | 213.53 |
| 842918400000 | 212.86 |
| 843004800000 | 212.43 |
| 843091200000 | 213.01 |
| 843177600000 | 212.89 |
| 843436800000 | 212.28 |
| 843523200000 | 211.69 |
| 843609600000 | 213.79 |
| 843696000000 | 216.41 |
| 843782400000 | 217.25 |
| 844041600000 | 221.72 |
| 844128000000 | 221.16 |
| 844214400000 | 220.81 |
| 844300800000 | 221.74 |
| 844387200000 | 223.31 |
| 844646400000 | 222.32 |
| 844732800000 | 223.47 |
| 844819200000 | 222.29 |
| 844905600000 | 221.72 |
| 844992000000 | 220.78 |
| 845251200000 | 221.7 |
| 845337600000 | 222.88 |
| 845424000000 | 222.18 |
| 845510400000 | 224 |
| 845596800000 | 224.86 |
| 845856000000 | 226.03 |
| 845942400000 | 227.88 |
| 846028800000 | 225.27 |
| 846115200000 | 226.33 |
| 846201600000 | 225.37 |
| 846460800000 | 224.46 |
| 846547200000 | 222.75 |
| 846633600000 | 223 |
| 846720000000 | 224.94 |
| 846806400000 | 224.52 |
| 847065600000 | 224.03 |
| 847152000000 | 225.04 |
| 847238400000 | 226.41 |
| 847324800000 | 225.46 |
| 847411200000 | 225.49 |
| 847670400000 | 225.32 |
| 847756800000 | 226.09 |
| 847843200000 | 225.21 |
| 847929600000 | 225.31 |
| 848016000000 | 226.09 |
| 848275200000 | 224.83 |
| 848361600000 | 224.01 |
| 848448000000 | 223.2 |
| 848534400000 | 222.5 |
| 848620800000 | 222.01 |
| 848880000000 | 222.8 |
| 848966400000 | 226.27 |
| 849052800000 | 225.78 |
| 849139200000 | 227.71 |
| 849225600000 | 228.85 |
| 849484800000 | 230.88 |
| 849571200000 | 230.05 |
| 849657600000 | 229.7 |
| 849744000000 | 228.36 |
| 849830400000 | 222.71 |
| 850089600000 | 225.68 |
| 850176000000 | 225.15 |
| 850262400000 | 221.02 |
| 850348800000 | 219.83 |
| 850435200000 | 217.37 |
| 850694400000 | 218.58 |
| 850780800000 | 218.18 |
| 850867200000 | 219.54 |
| 850953600000 | 222.27 |
| 851040000000 | 222.5 |
| 851299200000 | 224.28 |
| 851385600000 | 224.25 |
| 851472000000 | 223.92 |
| 851558400000 | 224.72 |
| 851644800000 | 226.11 |
| 851904000000 | 226.17 |
| 851990400000 | 224.89 |
| 852163200000 | 222.24 |
| 852249600000 | 224.29 |
| 852508800000 | 223.56 |
| 852595200000 | 220.85 |
| 852681600000 | 221.13 |
| 852768000000 | 219.04 |
| 852854400000 | 217.75 |
| 853113600000 | 218.59 |
| 853200000000 | 221.08 |
| 853286400000 | 221.43 |
| 853372800000 | 226.36 |
| 853459200000 | 228.61 |
| 853718400000 | 227.16 |
| 853804800000 | 226.53 |
| 853891200000 | 229.11 |
| 853977600000 | 228.93 |
| 854064000000 | 226.9 |
| 854323200000 | 228.21 |
| 854409600000 | 228.96 |
| 854496000000 | 226.48 |
| 854582400000 | 229.16 |
| 854668800000 | 231.99 |
| 854928000000 | 232.78 |
| 855014400000 | 233.83 |
| 855100800000 | 235.9 |
| 855187200000 | 235.18 |
| 855273600000 | 233.79 |
| 855532800000 | 234.93 |
| 855619200000 | 233.3 |
| 855705600000 | 235.48 |
| 855792000000 | 238.95 |
| 855878400000 | 239.74 |
| 856137600000 | 239.09 |
| 856224000000 | 241.36 |
| 856310400000 | 246.67 |
| 856396800000 | 242.78 |
| 856483200000 | 239.87 |
| 856742400000 | 240.68 |
| 856828800000 | 244.06 |
| 856915200000 | 241.16 |
| 857001600000 | 241.28 |
| 857088000000 | 241.92 |
| 857347200000 | 241.64 |
| 857433600000 | 244.52 |
| 857520000000 | 246.5 |
| 857606400000 | 248.53 |
| 857692800000 | 249.44 |
| 857952000000 | 251.41 |
| 858038400000 | 251.42 |
| 858124800000 | 247.69 |
| 858211200000 | 246.63 |
| 858297600000 | 247.07 |
| 858556800000 | 243.83 |
| 858643200000 | 238.32 |
| 858729600000 | 233.83 |
| 858816000000 | 231.23 |
| 858902400000 | 232.95 |
| 859161600000 | 231.92 |
| 859248000000 | 235.75 |
| 859334400000 | 237.47 |
| 859420800000 | 237.51 |
| 859507200000 | 238.02 |
| 859766400000 | 237.92 |
| 859852800000 | 228.25 |
| 859939200000 | 225.65 |
| 860025600000 | 225.73 |
| 860112000000 | 229.39 |
| 860371200000 | 233.6 |
| 860457600000 | 235.25 |
| 860544000000 | 238.54 |
| 860630400000 | 239.33 |
| 860716800000 | 236.27 |
| 860976000000 | 234.93 |
| 861062400000 | 238.34 |
| 861148800000 | 237.26 |
| 861235200000 | 237.73 |
| 861321600000 | 237.5 |
| 861580800000 | 237.92 |
| 861667200000 | 236.02 |
| 861753600000 | 236.34 |
| 861840000000 | 237 |
| 861926400000 | 234.48 |
| 862185600000 | 233.35 |
| 862272000000 | 237.75 |
| 862358400000 | 240.35 |
| 862444800000 | 240.76 |
| 862531200000 | 240.6 |
| 862790400000 | 242.64 |
| 862876800000 | 243.1 |
| 862963200000 | 243.81 |
| 863049600000 | 243.73 |
| 863136000000 | 244.51 |
| 863395200000 | 246.92 |
| 863481600000 | 247.69 |
| 863568000000 | 252.02 |
| 863654400000 | 250.9 |
| 863740800000 | 250.88 |
| 864000000000 | 250.96 |
| 864086400000 | 244.72 |
| 864172800000 | 250.84 |
| 864259200000 | 245.72 |
| 864345600000 | 244.35 |
| 864604800000 | 243.26 |
| 864691200000 | 242.76 |
| 864777600000 | 240.14 |
| 864864000000 | 240.07 |
| 864950400000 | 236.86 |
| 865209600000 | 236.18 |
| 865296000000 | 238.85 |
| 865382400000 | 240.2 |
| 865468800000 | 242.55 |
| 865555200000 | 243.65 |
| 865814400000 | 243.64 |
| 865900800000 | 240.9 |
| 865987200000 | 243.35 |
| 866073600000 | 246.16 |
| 866160000000 | 246.92 |
| 866419200000 | 247.39 |
| 866505600000 | 245.13 |
| 866592000000 | 242.91 |
| 866678400000 | 243.1 |
| 866764800000 | 243.84 |
| 867024000000 | 243.42 |
| 867110400000 | 244.82 |
| 867196800000 | 246.67 |
| 867283200000 | 247.47 |
| 867369600000 | 250.77 |
| 867628800000 | 248.89 |
| 867715200000 | 252.13 |
| 867801600000 | 252.39 |
| 867888000000 | 253.71 |
| 867974400000 | 256.81 |
| 868233600000 | 258.38 |
| 868320000000 | 256.69 |
| 868406400000 | 261.83 |
| 868492800000 | 259.75 |
| 868579200000 | 261.36 |
| 868838400000 | 259.18 |
| 868924800000 | 257.75 |
| 869011200000 | 263.83 |
| 869097600000 | 264.74 |
| 869184000000 | 262.65 |
| 869443200000 | 261.14 |
| 869529600000 | 267.17 |
| 869616000000 | 269.84 |
| 869702400000 | 267.33 |
| 869788800000 | 268.74 |
| 870048000000 | 270.09 |
| 870134400000 | 268.7 |
| 870220800000 | 270.52 |
| 870307200000 | 270.94 |
| 870393600000 | 268.26 |
| 870652800000 | 269.19 |
| 870739200000 | 265.85 |
| 870825600000 | 268.71 |
| 870912000000 | 266.27 |
| 870998400000 | 259.82 |
| 871257600000 | 260.26 |
| 871344000000 | 262.56 |
| 871430400000 | 254.87 |
| 871516800000 | 252.05 |
| 871603200000 | 246.23 |
| 871862400000 | 248.37 |
| 871948800000 | 249.35 |
| 872035200000 | 251.55 |
| 872121600000 | 250.24 |
| 872208000000 | 243.71 |
| 872467200000 | 242.57 |
| 872553600000 | 242.07 |
| 872640000000 | 242.8 |
| 872726400000 | 239.21 |
| 872812800000 | 237.9 |
| 873072000000 | 239.51 |
| 873158400000 | 248.77 |
| 873244800000 | 248.35 |
| 873331200000 | 247.49 |
| 873417600000 | 247.52 |
| 873676800000 | 249.07 |
| 873763200000 | 246.99 |
| 873849600000 | 243.73 |
| 873936000000 | 240.23 |
| 874022400000 | 239.76 |
| 874281600000 | 243.37 |
| 874368000000 | 244.78 |
| 874454400000 | 246.29 |
| 874540800000 | 247.14 |
| 874627200000 | 243.53 |
| 874886400000 | 247.26 |
| 874972800000 | 248.84 |
| 875059200000 | 250.3 |
| 875145600000 | 249.48 |
| 875232000000 | 246.63 |
| 875491200000 | 242.9 |
| 875577600000 | 247.8 |
| 875664000000 | 251.29 |
| 875750400000 | 248.83 |
| 875836800000 | 249.2 |
| 876096000000 | 248.97 |
| 876182400000 | 247.62 |
| 876268800000 | 247.5 |
| 876355200000 | 244.01 |
| 876441600000 | 244.6 |
| 876700800000 | 259.52 |
| 876787200000 | 255.91 |
| 876873600000 | 257.02 |
| 876960000000 | 257.81 |
| 877046400000 | 254.61 |
| 877305600000 | 252.2 |
| 877392000000 | 254.41 |
| 877478400000 | 249.48 |
| 877564800000 | 243.1 |
| 877651200000 | 244.16 |
| 877910400000 | 240.42 |
| 877996800000 | 230.43 |
| 878083200000 | 239.73 |
| 878169600000 | 236.91 |
| 878256000000 | 237.57 |
| 878515200000 | 240.99 |
| 878601600000 | 241.88 |
| 878688000000 | 245.71 |
| 878774400000 | 243.77 |
| 878860800000 | 237.14 |
| 879120000000 | 237.78 |
| 879206400000 | 236.54 |
| 879292800000 | 235.98 |
| 879379200000 | 235.51 |
| 879465600000 | 236.28 |
| 879724800000 | 240.8 |
| 879811200000 | 239.41 |
| 879897600000 | 238.03 |
| 879984000000 | 240.79 |
| 880070400000 | 242.1 |
| 880329600000 | 241.47 |
| 880416000000 | 243.3 |
| 880502400000 | 247.07 |
| 880588800000 | 248.06 |
| 880675200000 | 250.34 |
| 880934400000 | 256.08 |
| 881020800000 | 256.37 |
| 881107200000 | 255.65 |
| 881193600000 | 256.85 |
| 881280000000 | 256.29 |
| 881539200000 | 256.88 |
| 881625600000 | 257.13 |
| 881712000000 | 255.76 |
| 881798400000 | 249.8 |
| 881884800000 | 252.55 |
| 882144000000 | 255.14 |
| 882230400000 | 257.05 |
| 882316800000 | 259.47 |
| 882403200000 | 257.88 |
| 882489600000 | 255.13 |
| 882748800000 | 255.15 |
| 882835200000 | 252.53 |
| 882921600000 | 254.88 |
| 883008000000 | 254.64 |
| 883094400000 | 255.97 |
| 883353600000 | 260.69 |
| 883440000000 | 260.65 |
| 883526400000 | 260.86 |
| 883699200000 | 263.45 |
| 883958400000 | 266.45 |
| 884044800000 | 267.82 |
| 884131200000 | 268.97 |
| 884217600000 | 266.89 |
| 884304000000 | 265.66 |
| 884563200000 | 261.93 |
| 884649600000 | 265.28 |
| 884736000000 | 266.67 |
| 884822400000 | 268.82 |
| 884908800000 | 273.18 |
| 885168000000 | 274.76 |
| 885254400000 | 278.75 |
| 885340800000 | 276.11 |
| 885427200000 | 275.94 |
| 885513600000 | 274.58 |
| 885772800000 | 275.88 |
| 885859200000 | 276.92 |
| 885945600000 | 276.76 |
| 886032000000 | 277.95 |
| 886118400000 | 280.58 |
| 886377600000 | 283.32 |
| 886464000000 | 281.08 |
| 886550400000 | 282.09 |
| 886636800000 | 280.98 |
| 886723200000 | 284.96 |
| 886982400000 | 284.54 |
| 887068800000 | 282.83 |
| 887155200000 | 283.14 |
| 887241600000 | 281.24 |
| 887328000000 | 282.29 |
| 887587200000 | 285.51 |
| 887673600000 | 289.54 |
| 887760000000 | 289.41 |
| 887846400000 | 288.77 |
| 887932800000 | 291.99 |
| 888192000000 | 294.08 |
| 888278400000 | 292.72 |
| 888364800000 | 299.28 |
| 888451200000 | 299.3 |
| 888537600000 | 300.07 |
| 888796800000 | 302.57 |
| 888883200000 | 303.68 |
| 888969600000 | 305.51 |
| 889056000000 | 304.46 |
| 889142400000 | 309.97 |
| 889401600000 | 302.12 |
| 889488000000 | 299.55 |
| 889574400000 | 297.09 |
| 889660800000 | 300.44 |
| 889747200000 | 301.19 |
| 890006400000 | 302.31 |
| 890092800000 | 300.49 |
| 890179200000 | 298.32 |
| 890265600000 | 299.13 |
| 890352000000 | 295.9 |
| 890611200000 | 295.33 |
| 890697600000 | 299.27 |
| 890784000000 | 301.88 |
| 890870400000 | 300.07 |
| 890956800000 | 302.44 |
| 891216000000 | 300.87 |
| 891302400000 | 299.62 |
| 891388800000 | 301.66 |
| 891475200000 | 302.81 |
| 891561600000 | 306.37 |
| 891820800000 | 308.59 |
| 891907200000 | 302.08 |
| 891993600000 | 303.63 |
| 892080000000 | 304.43 |
| 892512000000 | 301.12 |
| 892598400000 | 301.03 |
| 892684800000 | 299.25 |
| 892771200000 | 300.62 |
| 893030400000 | 300.96 |
| 893116800000 | 301.43 |
| 893203200000 | 297.1 |
| 893289600000 | 295.42 |
| 893376000000 | 292.91 |
| 893635200000 | 282.8 |
| 893721600000 | 285.8 |
| 893808000000 | 280.98 |
| 893894400000 | 287.03 |
| 894240000000 | 294.09 |
| 894326400000 | 289.15 |
| 894412800000 | 287.78 |
| 894499200000 | 287.71 |
| 894585600000 | 289.06 |
| 894844800000 | 295.57 |
| 894931200000 | 294.85 |
| 895017600000 | 294.1 |
| 895104000000 | 293.25 |
| 895190400000 | 293.92 |
| 895449600000 | 291.67 |
| 895536000000 | 296.29 |
| 895622400000 | 296.46 |
| 895795200000 | 299.81 |
| 896054400000 | 303.87 |
| 896140800000 | 302.86 |
| 896227200000 | 297.56 |
| 896313600000 | 299.73 |
| 896400000000 | 300.82 |
| 896745600000 | 304.94 |
| 896832000000 | 307.85 |
| 896918400000 | 305.85 |
| 897004800000 | 307.72 |
| 897264000000 | 309.19 |
| 897350400000 | 310.72 |
| 897436800000 | 309.56 |
| 897523200000 | 308.67 |
| 897609600000 | 306.57 |
| 897868800000 | 303.69 |
| 897955200000 | 304.58 |
| 898041600000 | 311.38 |
| 898128000000 | 306.25 |
| 898214400000 | 302.43 |
| 898473600000 | 300.68 |
| 898560000000 | 303.1 |
| 898646400000 | 302.07 |
| 898732800000 | 304.68 |
| 898819200000 | 300.03 |
| 899078400000 | 302.2 |
| 899164800000 | 300.72 |
| 899251200000 | 303.57 |
| 899337600000 | 301.98 |
| 899424000000 | 305.88 |
| 899683200000 | 309.28 |
| 899769600000 | 310.93 |
| 899856000000 | 312.07 |
| 899942400000 | 310.2 |
| 900028800000 | 311.08 |
| 900288000000 | 313.04 |
| 900374400000 | 312.1 |
| 900460800000 | 316.12 |
| 900547200000 | 317.11 |
| 900633600000 | 322.93 |
| 900892800000 | 324.86 |
| 900979200000 | 322.64 |
| 901065600000 | 321.55 |
| 901152000000 | 321.26 |
| 901238400000 | 319.37 |
| 901497600000 | 315.33 |
| 901584000000 | 315.52 |
| 901670400000 | 314.91 |
| 901756800000 | 319.66 |
| 901843200000 | 311.87 |
| 902102400000 | 312.21 |
| 902188800000 | 309.73 |
| 902275200000 | 303.57 |
| 902361600000 | 302.82 |
| 902448000000 | 306 |
| 902707200000 | 299.85 |
| 902793600000 | 293.68 |
| 902880000000 | 299.47 |
| 902966400000 | 299.33 |
| 903052800000 | 302.61 |
| 903312000000 | 303.9 |
| 903398400000 | 307.73 |
| 903484800000 | 306.01 |
| 903571200000 | 304.61 |
| 903657600000 | 298.78 |
| 903916800000 | 291.96 |
| 904003200000 | 300.2 |
| 904089600000 | 296.02 |
| 904176000000 | 291.06 |
| 904262400000 | 292.97 |
| 904521600000 | 287.97 |
| 904608000000 | 285.65 |
| 904694400000 | 298.42 |
| 904780800000 | 296.29 |
| 904867200000 | 302.86 |
| 905126400000 | 309.53 |
| 905212800000 | 311.58 |
| 905299200000 | 313.55 |
| 905385600000 | 304.84 |
| 905472000000 | 304.51 |
| 905731200000 | 311.08 |
| 905817600000 | 307.64 |
| 905904000000 | 307.16 |
| 905990400000 | 299.17 |
| 906076800000 | 299.62 |
| 906336000000 | 291.69 |
| 906422400000 | 300.05 |
| 906508800000 | 304.8 |
| 906595200000 | 306.64 |
| 906681600000 | 300.65 |
| 906940800000 | 303.69 |
| 907027200000 | 305.6 |
| 907113600000 | 303.6 |
| 907200000000 | 296.58 |
| 907286400000 | 290.88 |
| 907545600000 | 282.85 |
| 907632000000 | 288.49 |
| 907718400000 | 282.08 |
| 907804800000 | 276.43 |
| 907891200000 | 275.91 |
| 908150400000 | 287.1 |
| 908236800000 | 289.43 |
| 908323200000 | 294.66 |
| 908409600000 | 291.31 |
| 908496000000 | 292.5 |
| 908755200000 | 290.85 |
| 908841600000 | 292.4 |
| 908928000000 | 300.36 |
| 909014400000 | 300.34 |
| 909100800000 | 296.13 |
| 909360000000 | 295.86 |
| 909446400000 | 300.73 |
| 909532800000 | 299.8 |
| 909619200000 | 298.82 |
| 909705600000 | 304.5 |
| 909964800000 | 304.61 |
| 910051200000 | 304.95 |
| 910137600000 | 310.32 |
| 910224000000 | 310.32 |
| 910310400000 | 311.2 |
| 910569600000 | 310.93 |
| 910656000000 | 309.07 |
| 910742400000 | 309.45 |
| 910828800000 | 309.42 |
| 910915200000 | 306.35 |
| 911174400000 | 305.91 |
| 911260800000 | 306.95 |
| 911347200000 | 311.29 |
| 911433600000 | 315.96 |
| 911520000000 | 323.28 |
| 911779200000 | 320.52 |
| 911865600000 | 313.16 |
| 911952000000 | 317.64 |
| 912038400000 | 322.11 |
| 912124800000 | 320.97 |
| 912384000000 | 311.29 |
| 912470400000 | 303.61 |
| 912556800000 | 296.56 |
| 912643200000 | 298.04 |
| 912729600000 | 302.71 |
| 912988800000 | 308.58 |
| 913075200000 | 307.36 |
| 913161600000 | 309.42 |
| 913248000000 | 310.92 |
| 913334400000 | 309.69 |
| 913593600000 | 309.64 |
| 913680000000 | 312.66 |
| 913766400000 | 320.9 |
| 913852800000 | 326.49 |
| 913939200000 | 327.53 |
| 914198400000 | 334.34 |
| 914284800000 | 335.25 |
| 914371200000 | 335.53 |
| 914803200000 | 337.98 |
| 914889600000 | 339.43 |
| 914976000000 | 342.35 |
| 915408000000 | 357.36 |
| 915494400000 | 355.84 |
| 915580800000 | 361.39 |
| 915667200000 | 356.58 |
| 915753600000 | 357.92 |
| 916012800000 | 358.34 |
| 916099200000 | 349.52 |
| 916185600000 | 335.82 |
| 916272000000 | 342.36 |
| 916358400000 | 351.14 |
| 916617600000 | 354.95 |
| 916704000000 | 358.45 |
| 916790400000 | 366.18 |
| 916876800000 | 360.4 |
| 916963200000 | 355.5 |
| 917222400000 | 357.76 |
| 917308800000 | 371.2 |
| 917395200000 | 376.61 |
| 917481600000 | 384.87 |
| 917568000000 | 380.76 |
| 917827200000 | 382.82 |
| 917913600000 | 374.93 |
| 918000000000 | 370.65 |
| 918086400000 | 369.47 |
| 918172800000 | 367.59 |
| 918432000000 | 367.72 |
| 918518400000 | 357.24 |
| 918604800000 | 361.52 |
| 918691200000 | 364.61 |
| 918777600000 | 365.64 |
| 919036800000 | 364.56 |
| 919123200000 | 366.62 |
| 919209600000 | 362.9 |
| 919296000000 | 366.62 |
| 919382400000 | 372.33 |
| 919641600000 | 377.51 |
| 919728000000 | 381.73 |
| 919814400000 | 386.87 |
| 919900800000 | 382.56 |
| 919987200000 | 385.02 |
| 920246400000 | 381.05 |
| 920332800000 | 383.59 |
| 920419200000 | 374.22 |
| 920505600000 | 372.64 |
| 920592000000 | 377.86 |
| 920851200000 | 377.19 |
| 920937600000 | 378.46 |
| 921024000000 | 378.9 |
| 921110400000 | 372.78 |
| 921196800000 | 370.34 |
| 921456000000 | 368.6 |
| 921542400000 | 370.36 |
| 921628800000 | 368.81 |
| 921715200000 | 370.56 |
| 921801600000 | 376.55 |
| 922060800000 | 372.71 |
| 922147200000 | 358.98 |
| 922233600000 | 359.42 |
| 922320000000 | 363.13 |
| 922406400000 | 355.32 |
| 922665600000 | 364.97 |
| 922752000000 | 366.32 |
| 922838400000 | 372.82 |
| 922924800000 | 373.99 |
| 923356800000 | 374.52 |
| 923443200000 | 373.16 |
| 923529600000 | 376.74 |
| 923616000000 | 377.31 |
| 923875200000 | 374.57 |
| 923961600000 | 378.73 |
| 924048000000 | 374.75 |
| 924134400000 | 373.57 |
| 924220800000 | 370.64 |
| 924480000000 | 380.6 |
| 924566400000 | 373.64 |
| 924652800000 | 373.3 |
| 924739200000 | 376.65 |
| 924825600000 | 377.01 |
| 925084800000 | 376.61 |
| 925171200000 | 383.52 |
| 925257600000 | 383.11 |
| 925344000000 | 382.97 |
| 925430400000 | 380.96 |
| 925689600000 | 379.5 |
| 925776000000 | 382.45 |
| 925862400000 | 380.2799 |
| 925948800000 | 382.42 |
| 926035200000 | 381.68 |
| 926294400000 | 382.17 |
| 926380800000 | 379.22 |
| 926467200000 | 374.62 |
| 926553600000 | 376.8399 |
| 926640000000 | 373.51 |
| 926899200000 | 364.6 |
| 926985600000 | 369.0299 |
| 927072000000 | 376.46 |
| 927158400000 | 381.77 |
| 927244800000 | 381.67 |
| 927504000000 | 382.15 |
| 927590400000 | 379.99 |
| 927676800000 | 380.5899 |
| 927763200000 | 377.07 |
| 927849600000 | 377.02 |
| 928108800000 | 381.89 |
| 928195200000 | 377.42 |
| 928281600000 | 380.46 |
| 928368000000 | 383.7799 |
| 928454400000 | 381.46 |
| 928713600000 | 383.16 |
| 928800000000 | 389 |
| 928886400000 | 389.87 |
| 928972800000 | 385.33 |
| 929059200000 | 385.11 |
| 929318400000 | 384.2 |
| 929404800000 | 384.55 |
| 929491200000 | 384.04 |
| 929577600000 | 382.67 |
| 929664000000 | 383.72 |
| 929923200000 | 384.5899 |
| 930009600000 | 379.21 |
| 930096000000 | 374.36 |
| 930182400000 | 373.02 |
| 930268800000 | 373.8399 |
| 930528000000 | 379.06 |
| 930614400000 | 377.0299 |
| 930700800000 | 375.91 |
| 930787200000 | 385.66 |
| 930873600000 | 379.92 |
| 931132800000 | 378.18 |
| 931219200000 | 377.97 |
| 931305600000 | 374.56 |
| 931392000000 | 369.74 |
| 931478400000 | 373.21 |
| 931737600000 | 370.95 |
| 931824000000 | 367.5899 |
| 931910400000 | 370.65 |
| 931996800000 | 376.63 |
| 932083200000 | 373.12 |
| 932342400000 | 371.49 |
| 932428800000 | 371.0899 |
| 932515200000 | 367.29 |
| 932601600000 | 373.2 |
| 932688000000 | 368.3399 |
| 932947200000 | 362.8 |
| 933033600000 | 363.67 |
| 933120000000 | 364.33 |
| 933206400000 | 359.22 |
| 933292800000 | 361.99 |
| 933552000000 | 362.0299 |
| 933638400000 | 357.36 |
| 933724800000 | 353.25 |
| 933811200000 | 340.24 |
| 933897600000 | 347.93 |
| 934156800000 | 351.89 |
| 934243200000 | 350.27 |
| 934329600000 | 351 |
| 934416000000 | 352.91 |
| 934502400000 | 354.08 |
| 934761600000 | 354.99 |
| 934848000000 | 354.38 |
| 934934400000 | 354.05 |
| 935020800000 | 351.83 |
| 935107200000 | 358.31 |
| 935366400000 | 357.46 |
| 935452800000 | 358.81 |
| 935539200000 | 367.73 |
| 935625600000 | 372.86 |
| 935712000000 | 373.89 |
| 935971200000 | 369.56 |
| 936057600000 | 364.99 |
| 936144000000 | 365.1 |
| 936230400000 | 361.24 |
| 936316800000 | 369.12 |
| 936576000000 | 370.36 |
| 936662400000 | 368.0899 |
| 936748800000 | 373.45 |
| 936835200000 | 375.83 |
| 936921600000 | 374.99 |
| 937180800000 | 374.93 |
| 937267200000 | 373.64 |
| 937353600000 | 375.33 |
| 937440000000 | 370.17 |
| 937526400000 | 374.39 |
| 937785600000 | 374.1 |
| 937872000000 | 367.0299 |
| 937958400000 | 368.81 |
| 938044800000 | 366.49 |
| 938131200000 | 357.19 |
| 938390400000 | 362.32 |
| 938476800000 | 358.71 |
| 938563200000 | 354.18 |
| 938649600000 | 351.48 |
| 938736000000 | 348.71 |
| 938995200000 | 356.02 |
| 939081600000 | 360.58 |
| 939168000000 | 362.31 |
| 939254400000 | 364.54 |
| 939340800000 | 368.43 |
| 939600000000 | 368.51 |
| 939686400000 | 363.04 |
| 939772800000 | 362.47 |
| 939859200000 | 358.8399 |
| 939945600000 | 351.07 |
| 940204800000 | 342.43 |
| 940291200000 | 348.3399 |
| 940377600000 | 354.5899 |
| 940464000000 | 351.67 |
| 940550400000 | 359.21 |
| 940809600000 | 357.41 |
| 940896000000 | 355.63 |
| 940982400000 | 356.62 |
| 941068800000 | 364.85 |
| 941155200000 | 373.49 |
| 941414400000 | 376.63 |
| 941500800000 | 374.11 |
| 941587200000 | 381.94 |
| 941673600000 | 385.94 |
| 941760000000 | 384.5299 |
| 942019200000 | 381.91 |
| 942105600000 | 388.41 |
| 942192000000 | 395.47 |
| 942278400000 | 406.75 |
| 942364800000 | 406.43 |
| 942624000000 | 414.79 |
| 942710400000 | 415.54 |
| 942796800000 | 416.21 |
| 942883200000 | 422.17 |
| 942969600000 | 428.24 |
| 943228800000 | 427.75 |
| 943315200000 | 425.58 |
| 943401600000 | 435.87 |
| 943488000000 | 457.26 |
| 943574400000 | 455.62 |
| 943833600000 | 457.75 |
| 943920000000 | 457.21 |
| 944006400000 | 462.26 |
| 944092800000 | 468.36 |
| 944179200000 | 482.93 |
| 944438400000 | 487.16 |
| 944524800000 | 493.92 |
| 944611200000 | 507.5 |
| 944697600000 | 520.73 |
| 944784000000 | 523.67 |
| 945043200000 | 527.25 |
| 945129600000 | 524.36 |
| 945216000000 | 504.81 |
| 945302400000 | 509.66 |
| 945388800000 | 515.39 |
| 945648000000 | 526.8 |
| 945734400000 | 537.09 |
| 945820800000 | 564.01 |
| 945907200000 | 571.4299 |
| 945993600000 | 578.3 |
| 946252800000 | 587.66 |
| 946339200000 | 595.58 |
| 946425600000 | 584.51 |
| 946512000000 | 592.91 |
| 946857600000 | 589.46 |
| 946944000000 | 563.63 |
| 947030400000 | 535.32 |
| 947116800000 | 520.86 |
| 947203200000 | 534.29 |
| 947462400000 | 585.87 |
| 947548800000 | 602.39 |
| 947635200000 | 598.33 |
| 947721600000 | 608.91 |
| 947808000000 | 622.84 |
| 948067200000 | 636.73 |
| 948153600000 | 617.13 |
| 948240000000 | 615.48 |
| 948326400000 | 634.6799 |
| 948412800000 | 636.35 |
| 948672000000 | 652.52 |
| 948758400000 | 643.79 |
| 948844800000 | 654.22 |
| 948931200000 | 660.14 |
| 949017600000 | 663.77 |
| 949276800000 | 649.49 |
| 949363200000 | 676.01 |
| 949449600000 | 732.19 |
| 949536000000 | 758.55 |
| 949622400000 | 777.38 |
| 949881600000 | 770.63 |
| 949968000000 | 788.78 |
| 950054400000 | 809.33 |
| 950140800000 | 817.49 |
| 950227200000 | 862.84 |
| 950486400000 | 923 |
| 950572800000 | 843.95 |
| 950659200000 | 820.25 |
| 950745600000 | 854.12 |
| 950832000000 | 861.18 |
| 951091200000 | 845.48 |
| 951177600000 | 827.65 |
| 951264000000 | 847.13 |
| 951350400000 | 872.39 |
| 951436800000 | 893.85 |
| 951696000000 | 873.29 |
| 951782400000 | 895.79 |
| 951868800000 | 912.74 |
| 951955200000 | 911.58 |
| 952041600000 | 905.72 |
| 952300800000 | 943.06 |
| 952387200000 | 954.84 |
| 952473600000 | 952.26 |
| 952560000000 | 969.03 |
| 952646400000 | 974.87 |
| 952905600000 | 913.67 |
| 952992000000 | 905.56 |
| 953078400000 | 832.83 |
| 953164800000 | 808.39 |
| 953251200000 | 848.02 |
| 953510400000 | 841.02 |
| 953596800000 | 812.13 |
| 953683200000 | 794.01 |
| 953769600000 | 783.9299 |
| 953856000000 | 813.49 |
| 954115200000 | 825.1799 |
| 954201600000 | 827.83 |
| 954288000000 | 826.2 |
| 954374400000 | 753.6799 |
| 954460800000 | 748.62 |
| 954720000000 | 706.04 |
| 954806400000 | 660.49 |
| 954892800000 | 629.49 |
| 954979200000 | 685.79 |
| 955065600000 | 719.23 |
| 955324800000 | 741.59 |
| 955411200000 | 694.26 |
| 955497600000 | 684.58 |
| 955584000000 | 676.72 |
| 955670400000 | 641.4299 |
| 955929600000 | 624.29 |
| 956016000000 | 634.34 |
| 956102400000 | 651.59 |
| 956188800000 | 667.49 |
| 956275200000 | 667.63 |
| 956534400000 | 667.37 |
| 956620800000 | 655.17 |
| 956707200000 | 670.2 |
| 956793600000 | 650.03 |
| 956880000000 | 679.24 |
| 957139200000 | 682.91 |
| 957225600000 | 720.69 |
| 957312000000 | 696.51 |
| 957398400000 | 712.13 |
| 957484800000 | 712.24 |
| 957744000000 | 710.24 |
| 957830400000 | 693.02 |
| 957916800000 | 666.32 |
| 958003200000 | 663.65 |
| 958089600000 | 674.87 |
| 958348800000 | 664.45 |
| 958435200000 | 678.14 |
| 958521600000 | 663.62 |
| 958608000000 | 641.32 |
| 958694400000 | 588.73 |
| 958953600000 | 545 |
| 959040000000 | 555.08 |
| 959126400000 | 546.7 |
| 959212800000 | 586.91 |
| 959299200000 | 581.54 |
| 959558400000 | 602.38 |
| 959644800000 | 616.82 |
| 959731200000 | 617.94 |
| 959817600000 | 636.53 |
| 959904000000 | 663.15 |
| 960163200000 | 652.46 |
| 960249600000 | 641.19 |
| 960336000000 | 628.61 |
| 960422400000 | 639.5 |
| 960508800000 | 641.02 |
| 960768000000 | 639.33 |
| 960854400000 | 633.73 |
| 960940800000 | 638.83 |
| 961027200000 | 632.29 |
| 961113600000 | 636.55 |
| 961372800000 | 640.82 |
| 961459200000 | 630.91 |
| 961545600000 | 630.3099 |
| 961632000000 | 633.24 |
| 961718400000 | 633.9299 |
| 961977600000 | 632.29 |
| 962064000000 | 632.01 |
| 962150400000 | 625.11 |
| 962236800000 | 603.1799 |
| 962323200000 | 608.59 |
| 962582400000 | 609.6799 |
| 962668800000 | 612.8 |
| 962755200000 | 612.48 |
| 962841600000 | 610.13 |
| 962928000000 | 615.11 |
| 963187200000 | 615.61 |
| 963273600000 | 612.25 |
| 963360000000 | 614.29 |
| 963446400000 | 628.75 |
| 963532800000 | 633.04 |
| 963792000000 | 646.63 |
| 963878400000 | 644.37 |
| 963964800000 | 641.91 |
| 964051200000 | 648.85 |
| 964137600000 | 640.08 |
| 964396800000 | 643.26 |
| 964483200000 | 638.47 |
| 964569600000 | 635.99 |
| 964656000000 | 629.75 |
| 964742400000 | 615.28 |
| 965001600000 | 611.8 |
| 965088000000 | 618.47 |
| 965174400000 | 618.96 |
| 965260800000 | 603.03 |
| 965347200000 | 609.9299 |
| 965606400000 | 614.02 |
| 965692800000 | 613.69 |
| 965779200000 | 615.38 |
| 965865600000 | 616.75 |
| 965952000000 | 613.33 |
| 966211200000 | 616.14 |
| 966297600000 | 620.85 |
| 966384000000 | 616.36 |
| 966470400000 | 611.25 |
| 966556800000 | 604.57 |
| 966816000000 | 608.32 |
| 966902400000 | 612.24 |
| 966988800000 | 604.51 |
| 967075200000 | 600.01 |
| 967161600000 | 608.22 |
| 967420800000 | 616.3099 |
| 967507200000 | 621.21 |
| 967593600000 | 633.89 |
| 967680000000 | 654.16 |
| 967766400000 | 673.73 |
| 968025600000 | 686.01 |
| 968112000000 | 674.92 |
| 968198400000 | 660.1799 |
| 968284800000 | 654.89 |
| 968371200000 | 643.82 |
| 968630400000 | 648.92 |
| 968716800000 | 644.16 |
| 968803200000 | 630.8 |
| 968889600000 | 635.4299 |
| 968976000000 | 626.95 |
| 969235200000 | 618.75 |
| 969321600000 | 610.2 |
| 969408000000 | 601.76 |
| 969494400000 | 591.38 |
| 969580800000 | 588.59 |
| 969840000000 | 603.3099 |
| 969926400000 | 593.32 |
| 970012800000 | 582.5 |
| 970099200000 | 568.37 |
| 970185600000 | 565.49 |
| 970444800000 | 568.76 |
| 970531200000 | 577.59 |
| 970617600000 | 565.37 |
| 970704000000 | 567.74 |
| 970790400000 | 553.54 |
| 971049600000 | 535.21 |
| 971136000000 | 539.08 |
| 971222400000 | 515.85 |
| 971308800000 | 509.26 |
| 971395200000 | 516.9 |
| 971654400000 | 529 |
| 971740800000 | 529.61 |
| 971827200000 | 513.57 |
| 971913600000 | 532.64 |
| 972000000000 | 537.95 |
| 972259200000 | 543.85 |
| 972345600000 | 562.63 |
| 972432000000 | 557.96 |
| 972518400000 | 553.91 |
| 972604800000 | 561.25 |
| 972864000000 | 565.25 |
| 972950400000 | 567.72 |
| 973036800000 | 576.48 |
| 973123200000 | 576.09 |
| 973209600000 | 576.84 |
| 973468800000 | 578.22 |
| 973555200000 | 577.13 |
| 973641600000 | 570.91 |
| 973728000000 | 564.41 |
| 973814400000 | 541.0599 |
| 974073600000 | 519.57 |
| 974160000000 | 539.45 |
| 974246400000 | 548.19 |
| 974332800000 | 544.47 |
| 974419200000 | 536.44 |
| 974678400000 | 522.63 |
| 974764800000 | 517.01 |
| 974851200000 | 502.25 |
| 974937600000 | 508.9 |
| 975024000000 | 520.3099 |
| 975283200000 | 525.21 |
| 975369600000 | 512.49 |
| 975456000000 | 504.65 |
| 975542400000 | 496.26 |
| 975628800000 | 505.86 |
| 975888000000 | 494.13 |
| 975974400000 | 508.46 |
| 976060800000 | 515.07 |
| 976147200000 | 514.55 |
| 976233600000 | 510.76 |
| 976492800000 | 510.59 |
| 976579200000 | 522.02 |
| 976665600000 | 524.37 |
| 976752000000 | 512.78 |
| 976838400000 | 501.35 |
| 977097600000 | 505.27 |
| 977184000000 | 502.53 |
| 977270400000 | 483.42 |
| 977356800000 | 474.02 |
| 977443200000 | 476.98 |
| 977875200000 | 479.17 |
| 977961600000 | 485.34 |
| 978048000000 | 484.22 |
| 978393600000 | 471.4 |
| 978480000000 | 459.47 |
| 978566400000 | 480.18 |
| 978652800000 | 483.72 |
| 978912000000 | 478.56 |
| 978998400000 | 481.05 |
| 979084800000 | 483.31 |
| 979171200000 | 486.51 |
| 979257600000 | 505.62 |
| 979516800000 | 509.13 |
| 979603200000 | 502.49 |
| 979689600000 | 520.78 |
| 979776000000 | 519.21 |
| 979862400000 | 527.2 |
| 980121600000 | 524.41 |
| 980208000000 | 522.82 |
| 980294400000 | 529.41 |
| 980380800000 | 529.01 |
| 980467200000 | 523.67 |
| 980726400000 | 522.11 |
| 980812800000 | 527.27 |
| 980899200000 | 529.84 |
| 980985600000 | 521.82 |
| 981072000000 | 516.02 |
| 981331200000 | 510.6 |
| 981417600000 | 512.48 |
| 981504000000 | 504.19 |
| 981590400000 | 508.34 |
| 981676800000 | 499.3 |
| 981936000000 | 499.47 |
| 982022400000 | 496.73 |
| 982108800000 | 483.5 |
| 982195200000 | 491.25 |
| 982281600000 | 472.29 |
| 982540800000 | 473.2 |
| 982627200000 | 469.74 |
| 982713600000 | 461.7 |
| 982800000000 | 463.9 |
| 982886400000 | 460.84 |
| 983145600000 | 469.27 |
| 983232000000 | 468.68 |
| 983318400000 | 462.22 |
| 983404800000 | 452.44 |
| 983491200000 | 450.87 |
| 983750400000 | 471.13 |
| 983836800000 | 470.3 |
| 983923200000 | 471.13 |
| 984009600000 | 472.54 |
| 984096000000 | 470.26 |
| 984355200000 | 456.85 |
| 984441600000 | 452.77 |
| 984528000000 | 442.33 |
| 984614400000 | 446 |
| 984700800000 | 441.09 |
| 984960000000 | 438.26 |
| 985046400000 | 441.47 |
| 985132800000 | 424.28 |
| 985219200000 | 402.7 |
| 985305600000 | 412.8399 |
| 985564800000 | 427.38 |
| 985651200000 | 438.91 |
| 985737600000 | 440.76 |
| 985824000000 | 439.02 |
| 985910400000 | 441.01 |
| 986169600000 | 440.99 |
| 986256000000 | 423.18 |
| 986342400000 | 418.33 |
| 986428800000 | 426.35 |
| 986515200000 | 425.87 |
| 986774400000 | 430.91 |
| 986860800000 | 443.35 |
| 986947200000 | 457.13 |
| 987033600000 | 456.9 |
| 987465600000 | 453.45 |
| 987552000000 | 471.29 |
| 987638400000 | 476.5 |
| 987724800000 | 477.97 |
| 987984000000 | 473.25 |
| 988070400000 | 480.15 |
| 988156800000 | 478.63 |
| 988243200000 | 482.48 |
| 988329600000 | 490.54 |
| 988588800000 | 497.05 |
| 988675200000 | 497.92 |
| 988761600000 | 497.21 |
| 988848000000 | 488.87 |
| 988934400000 | 485.44 |
| 989193600000 | 490.29 |
| 989280000000 | 488.75 |
| 989366400000 | 484.25 |
| 989452800000 | 492.5 |
| 989539200000 | 490.29 |
| 989798400000 | 483.46 |
| 989884800000 | 480.7 |
| 989971200000 | 479.69 |
| 990057600000 | 485.87 |
| 990144000000 | 490.64 |
| 990403200000 | 490.26 |
| 990489600000 | 502.66 |
| 990576000000 | 497.6 |
| 990662400000 | 496.02 |
| 990748800000 | 491.9 |
| 991008000000 | 494.28 |
| 991094400000 | 485.54 |
| 991180800000 | 478.42 |
| 991267200000 | 476.17 |
| 991353600000 | 475.92 |
| 991612800000 | 475.6 |
| 991699200000 | 481.06 |
| 991785600000 | 481.46 |
| 991872000000 | 478.3 |
| 991958400000 | 476.18 |
| 992217600000 | 473.07 |
| 992304000000 | 464.46 |
| 992390400000 | 465.13 |
| 992476800000 | 456.82 |
| 992563200000 | 452.97 |
| 992822400000 | 444.61 |
| 992908800000 | 444.09 |
| 992995200000 | 432.02 |
| 993081600000 | 431.75 |
| 993168000000 | 428.78 |
| 993427200000 | 433.57 |
| 993513600000 | 420.82 |
| 993600000000 | 416.15 |
| 993686400000 | 419.19 |
| 993772800000 | 434.76 |
| 994032000000 | 446.43 |
| 994118400000 | 444 |
| 994204800000 | 440.72 |
| 994291200000 | 429.99 |
| 994377600000 | 417.4 |
| 994636800000 | 416.87 |
| 994723200000 | 413.45 |
| 994809600000 | 402.31 |
| 994896000000 | 411 |
| 994982400000 | 419.7 |
| 995241600000 | 420.67 |
| 995328000000 | 410.9 |
| 995414400000 | 402.91 |
| 995500800000 | 398.98 |
| 995587200000 | 391.89 |
| 995846400000 | 403.7799 |
| 995932800000 | 405.12 |
| 996019200000 | 397.52 |
| 996105600000 | 402.48 |
| 996192000000 | 414.68 |
| 996451200000 | 422.54 |
| 996537600000 | 426.63 |
| 996624000000 | 429.44 |
| 996710400000 | 429.26 |
| 996796800000 | 423.52 |
| 997056000000 | 425.69 |
| 997142400000 | 421.41 |
| 997228800000 | 417.27 |
| 997315200000 | 410.0899 |
| 997401600000 | 402.13 |
| 997660800000 | 405.81 |
| 997747200000 | 408.99 |
| 997833600000 | 402.75 |
| 997920000000 | 396.35 |
| 998006400000 | 386.62 |
| 998265600000 | 383.63 |
| 998352000000 | 390.71 |
| 998438400000 | 382.27 |
| 998524800000 | 384.32 |
| 998611200000 | 394.72 |
| 998870400000 | 396.08 |
| 998956800000 | 389.15 |
| 999043200000 | 391.31 |
| 999129600000 | 380.79 |
| 999216000000 | 379.7799 |
| 999475200000 | 369.21 |
| 999561600000 | 371.91 |
| 999648000000 | 356.37 |
| 999734400000 | 338.8 |
| 999820800000 | 329.52 |
| 1000080000000 | 324.12 |
| 1000166400000 | 303.92 |
| 1000252800000 | 300.25 |
| 1000339200000 | 301.75 |
| 1000425600000 | 274.16 |
| 1000684800000 | 289.52 |
| 1000771200000 | 282.73 |
| 1000857600000 | 281.9 |
| 1000944000000 | 278.47 |
| 1001030400000 | 281.8399 |
| 1001289600000 | 303.63 |
| 1001376000000 | 303.8399 |
| 1001462400000 | 307.87 |
| 1001548800000 | 307.23 |
| 1001635200000 | 311.75 |
| 1001894400000 | 304.56 |
| 1001980800000 | 297.75 |
| 1002067200000 | 290.98 |
| 1002153600000 | 305.74 |
| 1002240000000 | 304.5 |
| 1002499200000 | 302.85 |
| 1002585600000 | 306.71 |
| 1002672000000 | 318.21 |
| 1002758400000 | 329 |
| 1002844800000 | 324.57 |
| 1003104000000 | 315.31 |
| 1003190400000 | 328.71 |
| 1003276800000 | 340.19 |
| 1003363200000 | 328.69 |
| 1003449600000 | 324.62 |
| 1003708800000 | 329.67 |
| 1003795200000 | 337.62 |
| 1003881600000 | 336.36 |
| 1003968000000 | 324.54 |
| 1004054400000 | 333.43 |
| 1004313600000 | 323.95 |
| 1004400000000 | 315.92 |
| 1004486400000 | 327.61 |
| 1004572800000 | 329.26 |
| 1004659200000 | 333.73 |
| 1004918400000 | 341.69 |
| 1005004800000 | 341.24 |
| 1005091200000 | 343.0899 |
| 1005177600000 | 351.0899 |
| 1005264000000 | 345.15 |
| 1005523200000 | 336.42 |
| 1005609600000 | 353.2799 |
| 1005696000000 | 365.48 |
| 1005782400000 | 379.57 |
| 1005868800000 | 379.89 |
| 1006128000000 | 383.0899 |
| 1006214400000 | 369.83 |
| 1006300800000 | 362.91 |
| 1006387200000 | 369.38 |
| 1006473600000 | 366.66 |
| 1006732800000 | 370.07 |
| 1006819200000 | 361.89 |
| 1006905600000 | 357.54 |
| 1006992000000 | 357.01 |
| 1007078400000 | 359.18 |
| 1007337600000 | 357.69 |
| 1007424000000 | 366.08 |
| 1007510400000 | 383.96 |
| 1007596800000 | 378.41 |
| 1007683200000 | 378.77 |
| 1007942400000 | 373.22 |
| 1008028800000 | 363.67 |
| 1008115200000 | 363.75 |
| 1008201600000 | 347.93 |
| 1008288000000 | 344.29 |
| 1008547200000 | 359.52 |
| 1008633600000 | 366.54 |
| 1008720000000 | 363.98 |
| 1008806400000 | 360.0299 |
| 1008892800000 | 369.67 |
| 1009152000000 | 368.7 |
| 1009411200000 | 375.69 |
| 1009497600000 | 376.64 |
| 1009756800000 | 376.66 |
| 1009929600000 | 376.42 |
| 1010016000000 | 388.05 |
| 1010102400000 | 386.98 |
| 1010361600000 | 374.33 |
| 1010448000000 | 372.2 |
| 1010534400000 | 369.89 |
| 1010620800000 | 362.86 |
| 1010707200000 | 365.29 |
| 1010966400000 | 353.86 |
| 1011052800000 | 358.19 |
| 1011139200000 | 350.3399 |
| 1011225600000 | 354.99 |
| 1011312000000 | 352.14 |
| 1011571200000 | 348.31 |
| 1011657600000 | 347.95 |
| 1011744000000 | 340.79 |
| 1011830400000 | 348.69 |
| 1011916800000 | 345.7 |
| 1012176000000 | 351.45 |
| 1012262400000 | 350.95 |
| 1012348800000 | 339.05 |
| 1012435200000 | 337.17 |
| 1012521600000 | 338.29 |
| 1012780800000 | 331.31 |
| 1012867200000 | 321.5 |
| 1012953600000 | 315.86 |
| 1013040000000 | 318.6 |
| 1013126400000 | 324.04 |
| 1013385600000 | 329.7799 |
| 1013472000000 | 326.98 |
| 1013558400000 | 327.04 |
| 1013644800000 | 330.94 |
| 1013731200000 | 325.38 |
| 1013990400000 | 322.49 |
| 1014076800000 | 315.31 |
| 1014163200000 | 309.11 |
| 1014249600000 | 313.57 |
| 1014336000000 | 309.13 |
| 1014595200000 | 317.73 |
| 1014681600000 | 322.36 |
| 1014768000000 | 328.15 |
| 1014854400000 | 329.01 |
| 1014940800000 | 329.67 |
| 1015200000000 | 348.13 |
| 1015286400000 | 348.61 |
| 1015372800000 | 355.44 |
| 1015459200000 | 357.44 |
| 1015545600000 | 354.49 |
| 1015804800000 | 346.15 |
| 1015891200000 | 340.29 |
| 1015977600000 | 340.64 |
| 1016064000000 | 336.54 |
| 1016150400000 | 336.54 |
| 1016409600000 | 342.67 |
| 1016496000000 | 346.37 |
| 1016582400000 | 341.21 |
| 1016668800000 | 337.29 |
| 1016755200000 | 338.47 |
| 1017014400000 | 337.61 |
| 1017100800000 | 336.45 |
| 1017187200000 | 338.16 |
| 1017273600000 | 343.94 |
| 1017705600000 | 338.72 |
| 1017792000000 | 334.99 |
| 1017878400000 | 328.87 |
| 1017964800000 | 323.02 |
| 1018224000000 | 313.41 |
| 1018310400000 | 314.5899 |
| 1018396800000 | 316.38 |
| 1018483200000 | 306.98 |
| 1018569600000 | 313.71 |
| 1018828800000 | 317.8 |
| 1018915200000 | 325.49 |
| 1019001600000 | 326.44 |
| 1019088000000 | 326.7799 |
| 1019174400000 | 327.89 |
| 1019433600000 | 323.36 |
| 1019520000000 | 321.39 |
| 1019606400000 | 315.5899 |
| 1019692800000 | 310.46 |
| 1019779200000 | 310.1 |
| 1020038400000 | 306.71 |
| 1020124800000 | 300.81 |
| 1020211200000 | 300.85 |
| 1020297600000 | 292.48 |
| 1020384000000 | 282.87 |
| 1020643200000 | 280.73 |
| 1020729600000 | 275.67 |
| 1020816000000 | 287.12 |
| 1020902400000 | 291.02 |
| 1020988800000 | 284.51 |
| 1021248000000 | 282.7799 |
| 1021334400000 | 290.02 |
| 1021420800000 | 297.42 |
| 1021507200000 | 297.5 |
| 1021593600000 | 297.2 |
| 1021852800000 | 291.5899 |
| 1021939200000 | 295.46 |
| 1022025600000 | 287.06 |
| 1022112000000 | 292.7799 |
| 1022198400000 | 291.87 |
| 1022457600000 | 294.31 |
| 1022544000000 | 293.72 |
| 1022630400000 | 293.18 |
| 1022716800000 | 285.57 |
| 1022803200000 | 293.42 |
| 1023062400000 | 288.73 |
| 1023148800000 | 277.99 |
| 1023235200000 | 280.5299 |
| 1023321600000 | 280.15 |
| 1023408000000 | 273.35 |
| 1023667200000 | 274.5299 |
| 1023753600000 | 282.41 |
| 1023840000000 | 272.71 |
| 1023926400000 | 265.86 |
| 1024012800000 | 259.47 |
| 1024272000000 | 269.36 |
| 1024358400000 | 270.82 |
| 1024444800000 | 265.33 |
| 1024531200000 | 253.04 |
| 1024617600000 | 243.3 |
| 1024876800000 | 221.43 |
| 1024963200000 | 227.61 |
| 1025049600000 | 231.11 |
| 1025136000000 | 225.26 |
| 1025222400000 | 233.63 |
| 1025481600000 | 241.68 |
| 1025568000000 | 216.78 |
| 1025654400000 | 196.01 |
| 1025740800000 | 200.71 |
| 1025827200000 | 214.44 |
| 1026086400000 | 217 |
| 1026172800000 | 217.66 |
| 1026259200000 | 209.54 |
| 1026345600000 | 202.35 |
| 1026432000000 | 204.65 |
| 1026691200000 | 193.28 |
| 1026777600000 | 193.8899 |
| 1026864000000 | 201.63 |
| 1026950400000 | 210.26 |
| 1027036800000 | 203.1399 |
| 1027296000000 | 194.05 |
| 1027382400000 | 189.1699 |
| 1027468800000 | 182.6 |
| 1027555200000 | 187.24 |
| 1027641600000 | 187.69 |
| 1027900800000 | 199.11 |
| 1027987200000 | 195.56 |
| 1028073600000 | 196.69 |
| 1028160000000 | 186.26 |
| 1028246400000 | 182.9 |
| 1028505600000 | 175.26 |
| 1028592000000 | 179.1399 |
| 1028678400000 | 175.28 |
| 1028764800000 | 183.5 |
| 1028851200000 | 186.84 |
| 1029110400000 | 182.08 |
| 1029196800000 | 183.76 |
| 1029283200000 | 169.8 |
| 1029369600000 | 169.57 |
| 1029456000000 | 169.34 |
| 1029715200000 | 182 |
| 1029801600000 | 184.53 |
| 1029888000000 | 186.99 |
| 1029974400000 | 192.3899 |
| 1030060800000 | 189.55 |
| 1030320000000 | 185.85 |
| 1030406400000 | 192.24 |
| 1030492800000 | 184.82 |
| 1030579200000 | 180.55 |
| 1030665600000 | 182.25 |
| 1030924800000 | 181.4199 |
| 1031011200000 | 175.16 |
| 1031097600000 | 175.1399 |
| 1031184000000 | 172.45 |
| 1031270400000 | 182.04 |
| 1031529600000 | 179.44 |
| 1031616000000 | 183.44 |
| 1031702400000 | 189.02 |
| 1031788800000 | 185.84 |
| 1031875200000 | 180.63 |
| 1032134400000 | 180.09 |
| 1032220800000 | 179.24 |
| 1032307200000 | 176.3899 |
| 1032393600000 | 174.73 |
| 1032480000000 | 173.18 |
| 1032739200000 | 167.06 |
| 1032825600000 | 166.9199 |
| 1032912000000 | 169.21 |
| 1032998400000 | 174.91 |
| 1033084800000 | 176.51 |
| 1033344000000 | 166.8899 |
| 1033430400000 | 168.79 |
| 1033516800000 | 174.5 |
| 1033603200000 | 173.6699 |
| 1033689600000 | 170.7 |
| 1033948800000 | 164.58 |
| 1034035200000 | 161.38 |
| 1034121600000 | 158.29 |
| 1034208000000 | 163.86 |
| 1034294400000 | 170.3899 |
| 1034553600000 | 170 |
| 1034640000000 | 182.31 |
| 1034726400000 | 181.12 |
| 1034812800000 | 191.4 |
| 1034899200000 | 191.1 |
| 1035158400000 | 189.41 |
| 1035244800000 | 186.99 |
| 1035331200000 | 182.63 |
| 1035417600000 | 186.24 |
| 1035504000000 | 183.54 |
| 1035763200000 | 190.18 |
| 1035849600000 | 181.32 |
| 1035936000000 | 183.5 |
| 1036022400000 | 185.9 |
| 1036108800000 | 185.01 |
| 1036368000000 | 191.57 |
| 1036454400000 | 193.85 |
| 1036540800000 | 192.78 |
| 1036627200000 | 186.95 |
| 1036713600000 | 187.95 |
| 1036972800000 | 186.56 |
| 1037059200000 | 183.87 |
| 1037145600000 | 181.81 |
| 1037232000000 | 183.83 |
| 1037318400000 | 184.34 |
| 1037577600000 | 186.35 |
| 1037664000000 | 184.54 |
| 1037750400000 | 182.69 |
| 1037836800000 | 197.62 |
| 1037923200000 | 199.84 |
| 1038182400000 | 201.44 |
| 1038268800000 | 200.11 |
| 1038355200000 | 205.77 |
| 1038441600000 | 212.43 |
| 1038528000000 | 211.87 |
| 1038787200000 | 212.28 |
| 1038873600000 | 204.31 |
| 1038960000000 | 202.06 |
| 1039046400000 | 199.8899 |
| 1039132800000 | 198.04 |
| 1039392000000 | 193.29 |
| 1039478400000 | 193.54 |
| 1039564800000 | 197.03 |
| 1039651200000 | 194.7 |
| 1039737600000 | 189.35 |
| 1039996800000 | 194.37 |
| 1040083200000 | 190.73 |
| 1040169600000 | 187.88 |
| 1040256000000 | 188.1399 |
| 1040342400000 | 190.1399 |
| 1040601600000 | 188.13 |
| 1040688000000 | 186.81 |
| 1040947200000 | 182.8 |
| 1041206400000 | 182.82 |
| 1041292800000 | 185.09 |
| 1041465600000 | 192.35 |
| 1041552000000 | 196.1399 |
| 1041811200000 | 197.56 |
| 1041897600000 | 193.86 |
| 1041984000000 | 193.21 |
| 1042070400000 | 195.05 |
| 1042156800000 | 194.19 |
| 1042416000000 | 192.1399 |
| 1042502400000 | 194.6 |
| 1042588800000 | 191.91 |
| 1042675200000 | 191.98 |
| 1042761600000 | 186.01 |
| 1043020800000 | 183.7 |
| 1043107200000 | 179.8 |
| 1043193600000 | 179.24 |
| 1043280000000 | 179.58 |
| 1043366400000 | 178.47 |
| 1043625600000 | 174.33 |
| 1043712000000 | 171.98 |
| 1043798400000 | 171.51 |
| 1043884800000 | 175.41 |
| 1043971200000 | 175.38 |
| 1044230400000 | 179.13 |
| 1044316800000 | 172.6699 |
| 1044403200000 | 171.4199 |
| 1044489600000 | 169.4199 |
| 1044576000000 | 166.13 |
| 1044835200000 | 165.16 |
| 1044921600000 | 169.2 |
| 1045008000000 | 163.07 |
| 1045094400000 | 161.1399 |
| 1045180800000 | 163.2 |
| 1045440000000 | 167.94 |
| 1045526400000 | 169.4 |
| 1045612800000 | 162.69 |
| 1045699200000 | 162.06 |
| 1045785600000 | 162.66 |
| 1046044800000 | 159.63 |
| 1046131200000 | 151.04 |
| 1046217600000 | 149.94 |
| 1046304000000 | 153 |
| 1046390400000 | 157.4199 |
| 1046649600000 | 158.37 |
| 1046736000000 | 152.87 |
| 1046822400000 | 154.16 |
| 1046908800000 | 152.4 |
| 1046995200000 | 147.31 |
| 1047254400000 | 145 |