AE DIRHAM
-
NUMERIC CODE: 784
-
ALPHABETIC CODE: AED
-
SYMBOL: د.م.
| Exchange Rate-Timestamp |
Exchange Date |
Exchange Rate |
| 1734642000 |
20 Dec 2024 |
35.20240 |
| 1734555600 |
19 Dec 2024 |
35.20540 |
| 1734469200 |
18 Dec 2024 |
35.19980 |
| 1734382800 |
17 Dec 2024 |
35.19630 |
| 1734296400 |
16 Dec 2024 |
35.20120 |
| 1734037200 |
13 Dec 2024 |
35.20230 |
| 1733864400 |
11 Dec 2024 |
35.20630 |
| 1733778000 |
10 Dec 2024 |
35.20560 |
| 1733432400 |
06 Dec 2024 |
35.20300 |
| 1733346000 |
05 Dec 2024 |
35.21440 |
| 1733259600 |
04 Dec 2024 |
35.28310 |
| 1733173200 |
03 Dec 2024 |
35.33060 |
| 1733086800 |
02 Dec 2024 |
35.33250 |
| 1732827600 |
29 Nov 2024 |
35.30410 |
| 1732741200 |
28 Nov 2024 |
35.29500 |
| 1732654800 |
27 Nov 2024 |
35.28750 |
| 1732568400 |
26 Nov 2024 |
35.27680 |
| 1732482000 |
25 Nov 2024 |
35.27200 |
| 1732222800 |
22 Nov 2024 |
35.27890 |
| 1732136400 |
21 Nov 2024 |
35.26320 |
| 1732050000 |
20 Nov 2024 |
35.25680 |
| 1731963600 |
19 Nov 2024 |
35.25940 |
| 1731877200 |
18 Nov 2024 |
35.23900 |
| 1731618000 |
15 Nov 2024 |
35.21570 |
| 1731531600 |
14 Nov 2024 |
35.21710 |
| 1731445200 |
13 Nov 2024 |
35.19100 |
| 1731358800 |
12 Nov 2024 |
35.17890 |
| 1731272400 |
11 Nov 2024 |
35.18300 |
| 1731013200 |
08 Nov 2024 |
35.17620 |
| 1730926800 |
07 Nov 2024 |
35.17530 |
| 1730840400 |
06 Nov 2024 |
35.17450 |
| 1730754000 |
05 Nov 2024 |
35.17590 |
| 1730667600 |
04 Nov 2024 |
35.17150 |
| 1730322000 |
31 Oct 2024 |
35.17510 |
| 1730235600 |
30 Oct 2024 |
35.17470 |
| 1730149200 |
29 Oct 2024 |
35.17580 |
| 1730062800 |
28 Oct 2024 |
35.17460 |
| 1729803600 |
25 Oct 2024 |
35.17420 |
| 1729717200 |
24 Oct 2024 |
35.17520 |
| 1729630800 |
23 Oct 2024 |
35.16970 |
| 1729544400 |
22 Oct 2024 |
35.17790 |
| 1729198800 |
18 Oct 2024 |
35.17690 |
| 1729112400 |
17 Oct 2024 |
35.17470 |
| 1729026000 |
16 Oct 2024 |
35.17480 |
| 1728939600 |
15 Oct 2024 |
35.17320 |
| 1728853200 |
14 Oct 2024 |
35.17390 |
| 1728594000 |
11 Oct 2024 |
35.17390 |
| 1728421200 |
09 Oct 2024 |
35.17360 |
| 1728334800 |
08 Oct 2024 |
35.17340 |
| 1728248400 |
07 Oct 2024 |
35.17370 |
| 1727989200 |
04 Oct 2024 |
35.16960 |
| 1727902800 |
03 Oct 2024 |
35.17320 |
| 1727816400 |
02 Oct 2024 |
35.17480 |
| 1727730000 |
01 Oct 2024 |
35.17180 |
| 1727643600 |
30 Sep 2024 |
35.17490 |
| 1727298000 |
26 Sep 2024 |
35.17400 |
| 1727211600 |
25 Sep 2024 |
35.17140 |
| 1727125200 |
24 Sep 2024 |
35.17120 |
| 1727038800 |
23 Sep 2024 |
35.17460 |
| 1726779600 |
20 Sep 2024 |
35.17090 |
| 1726693200 |
19 Sep 2024 |
35.17730 |
| 1726606800 |
18 Sep 2024 |
35.20140 |
| 1726520400 |
17 Sep 2024 |
35.20330 |
| 1726434000 |
16 Sep 2024 |
35.19670 |
| 1726174800 |
13 Sep 2024 |
35.17580 |
| 1726088400 |
12 Sep 2024 |
35.17010 |
| 1726002000 |
11 Sep 2024 |
35.17230 |
| 1725915600 |
10 Sep 2024 |
35.17400 |
| 1725829200 |
09 Sep 2024 |
35.17570 |
| 1725570000 |
06 Sep 2024 |
35.17360 |
| 1725483600 |
05 Sep 2024 |
35.17230 |
| 1725397200 |
04 Sep 2024 |
35.17270 |
| 1725310800 |
03 Sep 2024 |
35.17030 |
| 1725224400 |
02 Sep 2024 |
35.17390 |
| 1724965200 |
30 Aug 2024 |
35.16970 |
| 1724878800 |
29 Aug 2024 |
35.13320 |
| 1724792400 |
28 Aug 2024 |
35.16610 |
| 1724706000 |
27 Aug 2024 |
35.16880 |
| 1724360400 |
23 Aug 2024 |
35.13660 |
| 1724274000 |
22 Aug 2024 |
35.14480 |
| 1724187600 |
21 Aug 2024 |
35.11520 |
| 1724101200 |
20 Aug 2024 |
35.14660 |
| 1724014800 |
19 Aug 2024 |
35.13930 |
| 1723755600 |
16 Aug 2024 |
35.16090 |
| 1723669200 |
15 Aug 2024 |
35.17700 |
| 1723582800 |
14 Aug 2024 |
35.13750 |
| 1723496400 |
13 Aug 2024 |
35.21510 |
| 1723410000 |
12 Aug 2024 |
35.26820 |
| 1723150800 |
09 Aug 2024 |
35.19070 |
| 1723064400 |
08 Aug 2024 |
35.23230 |
| 1722978000 |
07 Aug 2024 |
35.33640 |
| 1722891600 |
06 Aug 2024 |
35.42340 |
| 1722805200 |
05 Aug 2024 |
35.43520 |
| 1722546000 |
02 Aug 2024 |
35.37870 |
| 1722459600 |
01 Aug 2024 |
35.16230 |
| 1722373200 |
31 Jul 2024 |
35.37230 |
| 1722286800 |
30 Jul 2024 |
35.57730 |
| 1722200400 |
29 Jul 2024 |
35.82110 |
| 1721941200 |
26 Jul 2024 |
36.09300 |
| 1721854800 |
25 Jul 2024 |
35.99770 |
| 1721768400 |
24 Jul 2024 |
35.67970 |
| 1721682000 |
23 Jul 2024 |
35.63470 |
| 1721595600 |
22 Jul 2024 |
35.59260 |
| 1721336400 |
19 Jul 2024 |
35.52050 |
| 1721250000 |
18 Jul 2024 |
35.39060 |
| 1721163600 |
17 Jul 2024 |
35.28050 |
| 1721077200 |
16 Jul 2024 |
35.29310 |
| 1720990800 |
15 Jul 2024 |
35.27350 |
| 1720731600 |
12 Jul 2024 |
35.19020 |
| 1720645200 |
11 Jul 2024 |
35.11730 |
| 1720558800 |
10 Jul 2024 |
35.01410 |
| 1720472400 |
09 Jul 2024 |
34.99290 |
| 1720386000 |
08 Jul 2024 |
34.98630 |
| 1720126800 |
05 Jul 2024 |
34.97530 |
| 1720040400 |
04 Jul 2024 |
35.04160 |
| 1719954000 |
03 Jul 2024 |
35.03960 |
| 1719867600 |
02 Jul 2024 |
35.09310 |
| 1719781200 |
01 Jul 2024 |
35.26350 |
| 1719522000 |
28 Jun 2024 |
35.26460 |
| 1719435600 |
27 Jun 2024 |
35.16100 |
| 1719349200 |
26 Jun 2024 |
35.05670 |
| 1719262800 |
25 Jun 2024 |
35.03830 |
| 1719176400 |
24 Jun 2024 |
35.02120 |
| 1718917200 |
21 Jun 2024 |
34.99870 |
| 1718830800 |
20 Jun 2024 |
35.02600 |
| 1718744400 |
19 Jun 2024 |
35.06140 |
| 1718658000 |
18 Jun 2024 |
35.06000 |
| 1718312400 |
14 Jun 2024 |
35.02730 |
| 1718226000 |
13 Jun 2024 |
34.97450 |
| 1718139600 |
12 Jun 2024 |
35.18440 |
| 1718053200 |
11 Jun 2024 |
35.29800 |
| 1717966800 |
10 Jun 2024 |
35.22990 |
| 1717707600 |
07 Jun 2024 |
35.40620 |
| 1717621200 |
06 Jun 2024 |
35.58940 |
| 1717534800 |
05 Jun 2024 |
35.67390 |
| 1717448400 |
04 Jun 2024 |
35.59580 |
| 1717362000 |
03 Jun 2024 |
35.52290 |
| 1717102800 |
31 May 2024 |
35.45600 |
| 1717016400 |
30 May 2024 |
35.90350 |
| 1716930000 |
29 May 2024 |
36.13150 |
| 1716843600 |
28 May 2024 |
36.04920 |
| 1716757200 |
27 May 2024 |
35.94690 |
| 1716498000 |
24 May 2024 |
35.86290 |
| 1716411600 |
23 May 2024 |
35.76350 |
| 1716325200 |
22 May 2024 |
35.70390 |
| 1716238800 |
21 May 2024 |
35.71930 |
| 1716152400 |
20 May 2024 |
35.66210 |
| 1715893200 |
17 May 2024 |
35.59130 |
| 1715817600 |
16 May 2024 |
35.52280 |
| 1715731200 |
15 May 2024 |
35.55900 |
| 1715644800 |
14 May 2024 |
35.60590 |
| 1715558400 |
13 May 2024 |
35.72480 |
| 1715212800 |
09 May 2024 |
35.73460 |
| 1715126400 |
08 May 2024 |
36.04660 |
| 1715040000 |
07 May 2024 |
36.22300 |
| 1714953600 |
06 May 2024 |
36.22480 |
| 1714694400 |
03 May 2024 |
36.23370 |
| 1714608000 |
02 May 2024 |
36.26610 |
| 1714435200 |
30 Apr 2024 |
36.28810 |
| 1714348800 |
29 Apr 2024 |
36.30370 |
| 1714089600 |
26 Apr 2024 |
36.33910 |
| 1714003200 |
25 Apr 2024 |
36.25550 |
| 1713916800 |
24 Apr 2024 |
36.11010 |
| 1713830400 |
23 Apr 2024 |
36.02210 |
| 1713744000 |
22 Apr 2024 |
35.88360 |
| 1713484800 |
19 Apr 2024 |
35.78680 |
| 1713398400 |
18 Apr 2024 |
35.76700 |
| 1713312000 |
17 Apr 2024 |
35.67560 |
| 1713225600 |
16 Apr 2024 |
35.60970 |
| 1713139200 |
15 Apr 2024 |
35.51900 |
| 1712880000 |
12 Apr 2024 |
35.49540 |
| 1712793600 |
11 Apr 2024 |
35.50630 |
| 1712620800 |
09 Apr 2024 |
35.46110 |
| 1712534400 |
08 Apr 2024 |
35.52690 |
| 1712275200 |
05 Apr 2024 |
35.60280 |
| 1712188800 |
04 Apr 2024 |
35.71520 |
| 1712102400 |
03 Apr 2024 |
35.80470 |
| 1712016000 |
02 Apr 2024 |
35.82620 |
| 1711584000 |
28 Mar 2024 |
35.89240 |
| 1711497600 |
27 Mar 2024 |
35.95920 |
| 1711411200 |
26 Mar 2024 |
36.06130 |
| 1711324800 |
25 Mar 2024 |
36.12740 |
| 1711065600 |
22 Mar 2024 |
36.19290 |
| 1710979200 |
21 Mar 2024 |
36.22940 |
| 1710892800 |
20 Mar 2024 |
36.28890 |
| 1710806400 |
19 Mar 2024 |
36.48220 |
| 1710720000 |
18 Mar 2024 |
36.64550 |
| 1710460800 |
15 Mar 2024 |
36.79870 |
| 1710374400 |
14 Mar 2024 |
37.43470 |
| 1710288000 |
13 Mar 2024 |
37.79060 |
| 1710201600 |
12 Mar 2024 |
37.97870 |
| 1710115200 |
11 Mar 2024 |
38.23560 |
| 1709856000 |
08 Mar 2024 |
38.87970 |
| 1709769600 |
07 Mar 2024 |
38.68110 |
| 1709683200 |
06 Mar 2024 |
38.88660 |
| 1709596800 |
05 Mar 2024 |
39.15850 |
| 1709510400 |
04 Mar 2024 |
39.16880 |
| 1709251200 |
01 Mar 2024 |
39.07490 |
| 1709164800 |
29 Feb 2024 |
39.09470 |
| 1709078400 |
28 Feb 2024 |
39.10370 |
| 1708992000 |
27 Feb 2024 |
39.24900 |
| 1708905600 |
26 Feb 2024 |
39.16630 |
| 1708646400 |
23 Feb 2024 |
39.22020 |
| 1708560000 |
22 Feb 2024 |
39.24350 |
| 1708473600 |
21 Feb 2024 |
38.87410 |
| 1708387200 |
20 Feb 2024 |
38.88250 |
| 1708300800 |
19 Feb 2024 |
38.91220 |
| 1708041600 |
16 Feb 2024 |
39.71170 |
| 1707955200 |
15 Feb 2024 |
41.71250 |
| 1707868800 |
14 Feb 2024 |
42.66450 |
| 1707782400 |
13 Feb 2024 |
43.19840 |
| 1707696000 |
12 Feb 2024 |
43.44360 |
| 1707436800 |
09 Feb 2024 |
43.58440 |
| 1707350400 |
08 Feb 2024 |
43.61220 |
| 1707264000 |
07 Feb 2024 |
43.65010 |
| 1707177600 |
06 Feb 2024 |
43.65880 |
| 1707091200 |
05 Feb 2024 |
43.69970 |
| 1706832000 |
02 Feb 2024 |
43.71820 |
| 1706745600 |
01 Feb 2024 |
43.74470 |
| 1706659200 |
31 Jan 2024 |
43.76620 |
| 1706572800 |
30 Jan 2024 |
43.76750 |
| 1706486400 |
29 Jan 2024 |
43.75210 |
| 1706227200 |
26 Jan 2024 |
43.73070 |
| 1706140800 |
25 Jan 2024 |
43.78010 |
| 1706054400 |
24 Jan 2024 |
43.61340 |
| 1705968000 |
23 Jan 2024 |
43.93190 |
| 1705881600 |
22 Jan 2024 |
43.63160 |
| 1705622400 |
19 Jan 2024 |
43.65540 |
| 1705536000 |
18 Jan 2024 |
43.77790 |
| 1705449600 |
17 Jan 2024 |
43.68070 |
| 1705363200 |
16 Jan 2024 |
43.61430 |
| 1705276800 |
15 Jan 2024 |
43.62840 |
| 1705017600 |
12 Jan 2024 |
43.52500 |
| 1704931200 |
11 Jan 2024 |
43.52200 |
| 1704844800 |
10 Jan 2024 |
43.39310 |
| 1704758400 |
09 Jan 2024 |
43.25810 |
| 1704672000 |
08 Jan 2024 |
43.10120 |
| 1704412800 |
05 Jan 2024 |
42.99260 |
| 1704240000 |
03 Jan 2024 |
42.83540 |
| 1704153600 |
02 Jan 2024 |
42.74270 |
| 1704153600 |
02 Jan 2024 |
42.83540 |
| 1703808000 |
29 Dec 2023 |
42.59900 |
| 1703721600 |
28 Dec 2023 |
42.49890 |
| 1703635200 |
27 Dec 2023 |
42.33140 |
| 1703203200 |
22 Dec 2023 |
42.22650 |
| 1703116800 |
21 Dec 2023 |
42.11820 |
| 1703030400 |
20 Dec 2023 |
42.03750 |
| 1702944000 |
19 Dec 2023 |
41.97640 |
| 1702857600 |
18 Dec 2023 |
41.87210 |
| 1702598400 |
15 Dec 2023 |
41.85860 |
| 1702512000 |
14 Dec 2023 |
41.76270 |
| 1702425600 |
13 Dec 2023 |
41.75890 |
| 1702252800 |
11 Dec 2023 |
41.75670 |
| 1701993600 |
08 Dec 2023 |
41.75420 |
| 1701907200 |
07 Dec 2023 |
41.74910 |
| 1701820800 |
06 Dec 2023 |
41.74060 |
| 1701734400 |
05 Dec 2023 |
41.73740 |
| 1701648000 |
04 Dec 2023 |
41.72890 |
| 1701388800 |
01 Dec 2023 |
41.72790 |
| 1701302400 |
30 Nov 2023 |
41.70470 |
| 1701216000 |
29 Nov 2023 |
41.67780 |
| 1701129600 |
28 Nov 2023 |
41.65190 |
| 1701043200 |
27 Nov 2023 |
41.63290 |
| 1700784000 |
24 Nov 2023 |
41.60830 |
| 1700697600 |
23 Nov 2023 |
41.57520 |
| 1700611200 |
22 Nov 2023 |
41.53470 |
| 1700524800 |
21 Nov 2023 |
41.50590 |
| 1700438400 |
20 Nov 2023 |
41.47630 |
| 1700179200 |
17 Nov 2023 |
41.44590 |
| 1700092800 |
16 Nov 2023 |
41.41330 |
| 1700006400 |
15 Nov 2023 |
41.36660 |
| 1699920000 |
14 Nov 2023 |
41.33960 |
| 1699574400 |
10 Nov 2023 |
41.29690 |
| 1699488000 |
09 Nov 2023 |
41.25570 |
| 1699401600 |
08 Nov 2023 |
41.21470 |
| 1699315200 |
07 Nov 2023 |
41.18370 |
| 1699228800 |
06 Nov 2023 |
41.15680 |
| 1698969600 |
03 Nov 2023 |
41.12740 |
| 1698883200 |
02 Nov 2023 |
41.07130 |
| 1698796800 |
01 Nov 2023 |
41.03110 |
| 1698710400 |
31 Oct 2023 |
40.99070 |
| 1698624000 |
30 Oct 2023 |
40.96350 |
| 1698364800 |
27 Oct 2023 |
40.93700 |
| 1698278400 |
26 Oct 2023 |
40.91300 |
| 1698192000 |
25 Oct 2023 |
40.88440 |
| 1698105600 |
24 Oct 2023 |
40.85970 |
| 1698019200 |
23 Oct 2023 |
40.82330 |
| 1697673600 |
19 Oct 2023 |
40.78150 |
| 1697587200 |
18 Oct 2023 |
40.72370 |
| 1697500800 |
17 Oct 2023 |
40.68560 |
| 1697414400 |
16 Oct 2023 |
40.63940 |
| 1697155200 |
13 Oct 2023 |
40.60120 |
| 1697068800 |
12 Oct 2023 |
40.56840 |
| 1696982400 |
11 Oct 2023 |
40.53480 |
| 1696809600 |
09 Oct 2023 |
40.51020 |
| 1696550400 |
06 Oct 2023 |
40.48140 |
| 1696464000 |
05 Oct 2023 |
40.44720 |
| 1696377600 |
04 Oct 2023 |
40.41710 |
| 1696291200 |
03 Oct 2023 |
40.38110 |
| 1696204800 |
02 Oct 2023 |
40.34940 |
| 1695945600 |
29 Sep 2023 |
40.32130 |
| 1695859200 |
28 Sep 2023 |
40.27800 |
| 1695772800 |
27 Sep 2023 |
40.24090 |
| 1695686400 |
26 Sep 2023 |
40.19630 |
| 1695600000 |
25 Sep 2023 |
40.14880 |
| 1695340800 |
22 Sep 2023 |
40.11980 |
| 1695254400 |
21 Sep 2023 |
40.09440 |
| 1695168000 |
20 Sep 2023 |
40.06130 |
| 1695081600 |
19 Sep 2023 |
40.02450 |
| 1694995200 |
18 Sep 2023 |
39.99620 |
| 1694736000 |
15 Sep 2023 |
39.96400 |
| 1694649600 |
14 Sep 2023 |
39.92840 |
| 1694563200 |
13 Sep 2023 |
39.88270 |
| 1694476800 |
12 Sep 2023 |
39.84690 |
| 1694390400 |
11 Sep 2023 |
39.80900 |
| 1694131200 |
08 Sep 2023 |
39.78580 |
| 1694044800 |
07 Sep 2023 |
39.76180 |
| 1693958400 |
06 Sep 2023 |
39.72740 |
| 1693872000 |
05 Sep 2023 |
39.68250 |
| 1693785600 |
04 Sep 2023 |
39.64840 |
| 1693526400 |
01 Sep 2023 |
39.61470 |
| 1693440000 |
31 Aug 2023 |
39.58670 |
| 1693353600 |
30 Aug 2023 |
39.54800 |
| 1693267200 |
29 Aug 2023 |
39.51700 |
| 1693180800 |
28 Aug 2023 |
39.47460 |
| 1692921600 |
25 Aug 2023 |
39.44180 |
| 1692835200 |
24 Aug 2023 |
39.39930 |
| 1692748800 |
23 Aug 2023 |
39.35530 |
| 1692662400 |
22 Aug 2023 |
39.31440 |
| 1692576000 |
21 Aug 2023 |
39.29260 |
| 1692316800 |
18 Aug 2023 |
39.25360 |
| 1692230400 |
17 Aug 2023 |
39.21600 |
| 1692144000 |
16 Aug 2023 |
39.17910 |
| 1692057600 |
15 Aug 2023 |
39.13930 |
| 1691971200 |
14 Aug 2023 |
39.09850 |
| 1691712000 |
11 Aug 2023 |
39.09130 |
| 1691625600 |
10 Aug 2023 |
39.05370 |
| 1691539200 |
09 Aug 2023 |
39.00830 |
| 1691452800 |
08 Aug 2023 |
38.96690 |
| 1691366400 |
07 Aug 2023 |
38.92850 |
| 1691107200 |
04 Aug 2023 |
38.90090 |
| 1691020800 |
03 Aug 2023 |
38.87300 |
| 1690934400 |
02 Aug 2023 |
38.83400 |
| 1690848000 |
01 Aug 2023 |
38.80280 |
| 1690761600 |
31 Jul 2023 |
38.75870 |
| 1690502400 |
28 Jul 2023 |
38.74080 |
| 1690416000 |
27 Jul 2023 |
38.71390 |
| 1690329600 |
26 Jul 2023 |
38.69150 |
| 1690243200 |
25 Jul 2023 |
38.66120 |
| 1690156800 |
24 Jul 2023 |
38.61870 |
| 1689897600 |
21 Jul 2023 |
38.60180 |
| 1689811200 |
20 Jul 2023 |
38.57910 |
| 1689724800 |
19 Jul 2023 |
38.55020 |
| 1689638400 |
18 Jul 2023 |
38.52250 |
| 1689552000 |
17 Jul 2023 |
38.50990 |
| 1689292800 |
14 Jul 2023 |
38.49340 |
| 1689206400 |
13 Jul 2023 |
38.46540 |
| 1689120000 |
12 Jul 2023 |
38.44400 |
| 1689033600 |
11 Jul 2023 |
38.40590 |
| 1688947200 |
10 Jul 2023 |
38.38530 |
| 1688688000 |
07 Jul 2023 |
38.36770 |
| 1688601600 |
06 Jul 2023 |
38.32790 |
| 1688515200 |
05 Jul 2023 |
38.31300 |
| 1688428800 |
04 Jul 2023 |
38.30090 |
| 1688342400 |
03 Jul 2023 |
38.27320 |
| 1688083200 |
30 Jun 2023 |
38.25750 |
| 1687996800 |
29 Jun 2023 |
38.23800 |
| 1687824000 |
27 Jun 2023 |
38.23790 |
| 1687737600 |
26 Jun 2023 |
38.23710 |
| 1687478400 |
23 Jun 2023 |
38.22520 |
| 1687392000 |
22 Jun 2023 |
38.20030 |
| 1687305600 |
21 Jun 2023 |
38.17040 |
| 1687219200 |
20 Jun 2023 |
38.15300 |
| 1687132800 |
19 Jun 2023 |
38.12820 |
| 1686873600 |
16 Jun 2023 |
38.08180 |
| 1686787200 |
15 Jun 2023 |
38.03850 |
| 1686700800 |
14 Jun 2023 |
38.01560 |
| 1686614400 |
13 Jun 2023 |
37.97480 |
| 1686528000 |
12 Jun 2023 |
37.93900 |
| 1686268800 |
09 Jun 2023 |
37.90410 |
| 1686182400 |
08 Jun 2023 |
37.87430 |
| 1686096000 |
07 Jun 2023 |
37.83600 |
| 1686009600 |
06 Jun 2023 |
37.80930 |
| 1685923200 |
05 Jun 2023 |
37.77830 |
| 1685664000 |
02 Jun 2023 |
37.73830 |
| 1685491200 |
31 May 2023 |
37.70620 |
| 1685404800 |
30 May 2023 |
37.68620 |
| 1685318400 |
29 May 2023 |
37.66810 |
| 1685059200 |
26 May 2023 |
37.64800 |
| 1684972800 |
25 May 2023 |
37.61520 |
| 1684886400 |
24 May 2023 |
37.56660 |
| 1684800000 |
23 May 2023 |
37.51430 |
| 1684713600 |
22 May 2023 |
37.47590 |
| 1684454400 |
19 May 2023 |
37.44210 |
| 1684368000 |
18 May 2023 |
37.41110 |
| 1684281600 |
17 May 2023 |
37.37020 |
| 1684195200 |
16 May 2023 |
37.33940 |
| 1684108800 |
15 May 2023 |
37.30070 |
| 1683849600 |
12 May 2023 |
37.27470 |
| 1683763200 |
11 May 2023 |
37.24950 |
| 1683676800 |
10 May 2023 |
37.22030 |
| 1683590400 |
09 May 2023 |
37.19340 |
| 1683504000 |
08 May 2023 |
37.16340 |
| 1683244800 |
05 May 2023 |
37.14110 |
| 1683158400 |
04 May 2023 |
37.10530 |
| 1683072000 |
03 May 2023 |
37.07470 |
| 1682985600 |
02 May 2023 |
37.03880 |
| 1682640000 |
28 Apr 2023 |
37.01100 |
| 1682553600 |
27 Apr 2023 |
36.98840 |
| 1682467200 |
26 Apr 2023 |
36.93910 |
| 1682380800 |
25 Apr 2023 |
36.89310 |
| 1682294400 |
24 Apr 2023 |
36.84840 |
| 1681948800 |
20 Apr 2023 |
36.81280 |
| 1681862400 |
19 Apr 2023 |
36.75250 |
| 1681776000 |
18 Apr 2023 |
36.69040 |
| 1681689600 |
17 Apr 2023 |
36.64400 |
| 1681430400 |
14 Apr 2023 |
36.58350 |
| 1681344000 |
13 Apr 2023 |
36.47460 |
| 1681257600 |
12 Apr 2023 |
36.41110 |
| 1681171200 |
11 Apr 2023 |
36.37230 |
| 1680739200 |
06 Apr 2023 |
36.29480 |
| 1680652800 |
05 Apr 2023 |
36.19610 |
| 1680566400 |
04 Apr 2023 |
36.12430 |
| 1680480000 |
03 Apr 2023 |
36.08310 |
| 1680220800 |
31 Mar 2023 |
36.03230 |
| 1680134400 |
30 Mar 2023 |
35.97730 |
| 1680048000 |
29 Mar 2023 |
35.88290 |
| 1679961600 |
28 Mar 2023 |
35.81570 |
| 1679875200 |
27 Mar 2023 |
35.77910 |
| 1679616000 |
24 Mar 2023 |
35.74500 |
| 1679529600 |
23 Mar 2023 |
35.66890 |
| 1679443200 |
22 Mar 2023 |
35.56250 |
| 1679356800 |
21 Mar 2023 |
35.48260 |
| 1679270400 |
20 Mar 2023 |
35.39870 |
| 1679011200 |
17 Mar 2023 |
35.36480 |
| 1678924800 |
16 Mar 2023 |
35.33140 |
| 1678838400 |
15 Mar 2023 |
35.28370 |
| 1678752000 |
14 Mar 2023 |
35.24740 |
| 1678665600 |
13 Mar 2023 |
35.19020 |
| 1678406400 |
10 Mar 2023 |
35.08980 |
| 1678320000 |
09 Mar 2023 |
35.01270 |
| 1678233600 |
08 Mar 2023 |
34.94930 |
| 1678147200 |
07 Mar 2023 |
34.87950 |
| 1678060800 |
06 Mar 2023 |
34.78150 |
| 1677801600 |
03 Mar 2023 |
34.72570 |
| 1677715200 |
02 Mar 2023 |
34.65580 |
| 1677628800 |
01 Mar 2023 |
34.59970 |
| 1677542400 |
28 Feb 2023 |
34.53570 |
| 1677456000 |
27 Feb 2023 |
34.47270 |
| 1677196800 |
24 Feb 2023 |
34.42180 |
| 1677110400 |
23 Feb 2023 |
34.37630 |
| 1677024000 |
22 Feb 2023 |
34.32510 |
| 1676937600 |
21 Feb 2023 |
34.28580 |
| 1676851200 |
20 Feb 2023 |
34.24100 |
| 1676592000 |
17 Feb 2023 |
34.20220 |
| 1676505600 |
16 Feb 2023 |
34.17420 |
| 1676419200 |
15 Feb 2023 |
34.13580 |
| 1676332800 |
14 Feb 2023 |
34.10570 |
| 1676246400 |
13 Feb 2023 |
34.08250 |
| 1675987200 |
10 Feb 2023 |
34.05250 |
| 1675900800 |
09 Feb 2023 |
34.02690 |
| 1675814400 |
08 Feb 2023 |
33.99840 |
| 1675728000 |
07 Feb 2023 |
33.97770 |
| 1675641600 |
06 Feb 2023 |
33.94000 |
| 1675382400 |
03 Feb 2023 |
33.92070 |
| 1675296000 |
02 Feb 2023 |
33.90150 |
| 1675209600 |
01 Feb 2023 |
33.88960 |
| 1675123200 |
31 Jan 2023 |
33.86870 |
| 1675036800 |
30 Jan 2023 |
33.86640 |
| 1674777600 |
27 Jan 2023 |
33.85520 |
| 1674691200 |
26 Jan 2023 |
33.84150 |
| 1674604800 |
25 Jan 2023 |
33.82620 |
| 1674518400 |
24 Jan 2023 |
33.80760 |
| 1674432000 |
23 Jan 2023 |
33.79380 |
| 1674172800 |
20 Jan 2023 |
33.78550 |
| 1674086400 |
19 Jan 2023 |
33.77350 |
| 1674000000 |
18 Jan 2023 |
33.76230 |
| 1673913600 |
17 Jan 2023 |
33.74470 |
| 1673827200 |
16 Jan 2023 |
33.73020 |
| 1673568000 |
13 Jan 2023 |
33.71550 |
| 1673481600 |
12 Jan 2023 |
33.69980 |
| 1673395200 |
11 Jan 2023 |
33.68300 |
| 1673308800 |
10 Jan 2023 |
33.66420 |
| 1673222400 |
09 Jan 2023 |
33.64910 |
| 1672963200 |
06 Jan 2023 |
33.63560 |
| 1672876800 |
05 Jan 2023 |
33.61890 |
| 1672790400 |
04 Jan 2023 |
33.61140 |
| 1672704000 |
03 Jan 2023 |
33.60380 |
| 1672358400 |
30 Dec 2022 |
33.59210 |
| 1672272000 |
29 Dec 2022 |
33.58100 |
| 1672185600 |
28 Dec 2022 |
33.56310 |
| 1671753600 |
23 Dec 2022 |
33.54540 |
| 1671667200 |
22 Dec 2022 |
33.53430 |
| 1671580800 |
21 Dec 2022 |
33.53140 |
| 1671494400 |
20 Dec 2022 |
33.51780 |
| 1671408000 |
19 Dec 2022 |
33.50410 |
| 1671148800 |
16 Dec 2022 |
33.48760 |
| 1671062400 |
15 Dec 2022 |
33.47070 |
| 1670976000 |
14 Dec 2022 |
33.45870 |
| 1670889600 |
13 Dec 2022 |
33.44540 |
| 1670544000 |
09 Dec 2022 |
33.43080 |
| 1670457600 |
08 Dec 2022 |
33.41680 |
| 1670371200 |
07 Dec 2022 |
33.40190 |
| 1670284800 |
06 Dec 2022 |
33.38750 |
| 1670198400 |
05 Dec 2022 |
33.37630 |
| 1669939200 |
02 Dec 2022 |
33.35940 |
| 1669852800 |
01 Dec 2022 |
33.35150 |
| 1669766400 |
30 Nov 2022 |
33.33620 |
| 1669680000 |
29 Nov 2022 |
33.31790 |
| 1669593600 |
28 Nov 2022 |
33.30570 |
| 1669334400 |
25 Nov 2022 |
33.29100 |
| 1669248000 |
24 Nov 2022 |
33.27690 |
| 1669161600 |
23 Nov 2022 |
33.26410 |
| 1669075200 |
22 Nov 2022 |
33.24890 |
| 1668988800 |
21 Nov 2022 |
33.23610 |
| 1668729600 |
18 Nov 2022 |
33.22340 |
| 1668643200 |
17 Nov 2022 |
33.20980 |
| 1668556800 |
16 Nov 2022 |
33.19520 |
| 1668470400 |
15 Nov 2022 |
33.18690 |
| 1668384000 |
14 Nov 2022 |
33.16810 |
| 1668124800 |
11 Nov 2022 |
33.15610 |
| 1668038400 |
10 Nov 2022 |
33.14410 |
| 1667952000 |
09 Nov 2022 |
33.12570 |
| 1667865600 |
08 Nov 2022 |
33.10880 |
| 1667779200 |
07 Nov 2022 |
33.08870 |
| 1667520000 |
04 Nov 2022 |
33.07750 |
| 1667433600 |
03 Nov 2022 |
33.06550 |
| 1667347200 |
02 Nov 2022 |
33.05510 |
| 1667260800 |
01 Nov 2022 |
33.04550 |
| 1667174400 |
31 Oct 2022 |
33.03360 |
| 1666915200 |
28 Oct 2022 |
33.02710 |
| 1666828800 |
27 Oct 2022 |
33.01710 |
| 1666742400 |
26 Oct 2022 |
33.00550 |
| 1666656000 |
25 Oct 2022 |
32.99510 |
| 1666569600 |
24 Oct 2022 |
32.98780 |
| 1666310400 |
21 Oct 2022 |
32.97950 |
| 1666137600 |
19 Oct 2022 |
32.97150 |
| 1666051200 |
18 Oct 2022 |
32.96140 |
| 1665964800 |
17 Oct 2022 |
32.95050 |
| 1665705600 |
14 Oct 2022 |
32.93500 |
| 1665619200 |
13 Oct 2022 |
32.92460 |
| 1665532800 |
12 Oct 2022 |
32.91820 |
| 1665446400 |
11 Oct 2022 |
32.90580 |
| 1665100800 |
07 Oct 2022 |
32.90140 |
| 1665014400 |
06 Oct 2022 |
32.89420 |
| 1664928000 |
05 Oct 2022 |
32.88940 |
| 1664841600 |
04 Oct 2022 |
32.88460 |
| 1664755200 |
03 Oct 2022 |
32.88130 |
| 1664496000 |
30 Sep 2022 |
32.86930 |
| 1664409600 |
29 Sep 2022 |
32.86020 |
| 1664323200 |
28 Sep 2022 |
32.85420 |
| 1664236800 |
27 Sep 2022 |
32.83970 |
| 1664150400 |
26 Sep 2022 |
32.83430 |
| 1663891200 |
23 Sep 2022 |
32.82290 |
| 1663804800 |
22 Sep 2022 |
32.81760 |
| 1663718400 |
21 Sep 2022 |
32.80560 |
| 1663632000 |
20 Sep 2022 |
32.79410 |
| 1663545600 |
19 Sep 2022 |
32.78730 |
| 1663286400 |
16 Sep 2022 |
32.78220 |
| 1663200000 |
15 Sep 2022 |
32.78210 |
| 1663113600 |
14 Sep 2022 |
32.77170 |
| 1662940800 |
12 Sep 2022 |
32.76120 |
| 1662681600 |
09 Sep 2022 |
32.75370 |
| 1662595200 |
08 Sep 2022 |
32.74730 |
| 1662508800 |
07 Sep 2022 |
32.74120 |
| 1662422400 |
06 Sep 2022 |
32.73090 |
| 1662336000 |
05 Sep 2022 |
32.72020 |
| 1662076800 |
02 Sep 2022 |
32.70200 |
| 1661990400 |
01 Sep 2022 |
32.68480 |
| 1661904000 |
31 Aug 2022 |
32.67440 |
| 1661817600 |
30 Aug 2022 |
32.66520 |
| 1661731200 |
29 Aug 2022 |
32.65160 |
| 1661472000 |
26 Aug 2022 |
32.64610 |
| 1661385600 |
25 Aug 2022 |
32.63120 |
| 1661299200 |
24 Aug 2022 |
32.61630 |
| 1661212800 |
23 Aug 2022 |
32.59430 |
| 1661126400 |
22 Aug 2022 |
32.56910 |
| 1660867200 |
19 Aug 2022 |
32.55380 |
| 1660780800 |
18 Aug 2022 |
32.52660 |
| 1660694400 |
17 Aug 2022 |
32.52020 |
| 1660608000 |
16 Aug 2022 |
32.51060 |
| 1660521600 |
15 Aug 2022 |
32.49460 |
| 1660262400 |
12 Aug 2022 |
32.48260 |
| 1660176000 |
11 Aug 2022 |
32.46340 |
| 1660089600 |
10 Aug 2022 |
32.44490 |
| 1659916800 |
08 Aug 2022 |
32.43210 |
| 1659657600 |
05 Aug 2022 |
32.42300 |
| 1659571200 |
04 Aug 2022 |
32.40650 |
| 1659484800 |
03 Aug 2022 |
32.39650 |
| 1659398400 |
02 Aug 2022 |
32.37370 |
| 1659312000 |
01 Aug 2022 |
32.35860 |
| 1659052800 |
29 Jul 2022 |
32.34330 |
| 1658966400 |
28 Jul 2022 |
32.33250 |
| 1658880000 |
27 Jul 2022 |
32.32130 |
| 1658793600 |
26 Jul 2022 |
32.30570 |
| 1658707200 |
25 Jul 2022 |
32.29530 |
| 1658448000 |
22 Jul 2022 |
32.28080 |
| 1658361600 |
21 Jul 2022 |
32.26720 |
| 1658275200 |
20 Jul 2022 |
32.24920 |
| 1658188800 |
19 Jul 2022 |
32.23160 |
| 1658102400 |
18 Jul 2022 |
32.21590 |
| 1657843200 |
15 Jul 2022 |
32.19990 |
| 1657756800 |
14 Jul 2022 |
32.18870 |
| 1657670400 |
13 Jul 2022 |
32.17470 |
| 1657584000 |
12 Jul 2022 |
32.16150 |
| 1657238400 |
08 Jul 2022 |
32.14470 |
| 1657152000 |
07 Jul 2022 |
32.13430 |
| 1657065600 |
06 Jul 2022 |
32.12390 |
| 1656979200 |
05 Jul 2022 |
32.11260 |
| 1656892800 |
04 Jul 2022 |
32.09740 |
| 1656633600 |
01 Jul 2022 |
32.09100 |
| 1656547200 |
30 Jun 2022 |
32.07980 |
| 1656460800 |
29 Jun 2022 |
32.06860 |
| 1656374400 |
28 Jun 2022 |
32.04460 |
| 1656288000 |
27 Jun 2022 |
32.04220 |
| 1656028800 |
24 Jun 2022 |
32.03260 |
| 1655942400 |
23 Jun 2022 |
32.00850 |
| 1655856000 |
22 Jun 2022 |
31.99090 |
| 1655769600 |
21 Jun 2022 |
31.97220 |
| 1655683200 |
20 Jun 2022 |
31.96170 |
| 1655424000 |
17 Jun 2022 |
31.94250 |
| 1655337600 |
16 Jun 2022 |
31.93130 |
| 1655251200 |
15 Jun 2022 |
31.91770 |
| 1655164800 |
14 Jun 2022 |
31.89930 |
| 1655078400 |
13 Jun 2022 |
31.88090 |
| 1654819200 |
10 Jun 2022 |
31.86650 |
| 1654732800 |
09 Jun 2022 |
31.85640 |
| 1654646400 |
08 Jun 2022 |
31.84000 |
| 1654560000 |
07 Jun 2022 |
31.82770 |
| 1654473600 |
06 Jun 2022 |
31.81230 |
| 1654214400 |
03 Jun 2022 |
31.80750 |
| 1654128000 |
02 Jun 2022 |
31.80190 |
| 1653955200 |
31 May 2022 |
31.78240 |
| 1653868800 |
30 May 2022 |
31.77600 |
| 1653609600 |
27 May 2022 |
31.76840 |
| 1653523200 |
26 May 2022 |
31.74920 |
| 1653436800 |
25 May 2022 |
31.73910 |
| 1653350400 |
24 May 2022 |
31.72230 |
| 1653264000 |
23 May 2022 |
31.70950 |
| 1653004800 |
20 May 2022 |
31.69190 |
| 1652918400 |
19 May 2022 |
31.68310 |
| 1652832000 |
18 May 2022 |
31.66790 |
| 1652745600 |
17 May 2022 |
31.64780 |
| 1652659200 |
16 May 2022 |
31.62860 |
| 1652400000 |
13 May 2022 |
31.61500 |
| 1652313600 |
12 May 2022 |
31.60780 |
| 1652227200 |
11 May 2022 |
31.59980 |
| 1652140800 |
10 May 2022 |
31.58030 |
| 1652054400 |
09 May 2022 |
31.56620 |
| 1651795200 |
06 May 2022 |
31.55540 |
| 1651708800 |
05 May 2022 |
31.53850 |
| 1651622400 |
04 May 2022 |
31.52850 |
| 1651104000 |
28 Apr 2022 |
31.51970 |
| 1651017600 |
27 Apr 2022 |
31.51090 |
| 1650931200 |
26 Apr 2022 |
31.49890 |
| 1650844800 |
25 Apr 2022 |
31.48650 |
| 1650585600 |
22 Apr 2022 |
31.47170 |
| 1650499200 |
21 Apr 2022 |
31.45730 |
| 1650412800 |
20 Apr 2022 |
31.44690 |
| 1650326400 |
19 Apr 2022 |
31.44110 |
| 1649894400 |
14 Apr 2022 |
31.42840 |
| 1649808000 |
13 Apr 2022 |
31.42000 |
| 1649721600 |
12 Apr 2022 |
31.41250 |
| 1649635200 |
11 Apr 2022 |
31.40050 |
| 1649376000 |
08 Apr 2022 |
31.38760 |
| 1649289600 |
07 Apr 2022 |
31.36200 |
| 1649203200 |
06 Apr 2022 |
31.34200 |
| 1649116800 |
05 Apr 2022 |
31.33550 |
| 1649030400 |
04 Apr 2022 |
31.31930 |
| 1648771200 |
01 Apr 2022 |
31.29590 |
| 1648771200 |
01 Apr 2022 |
31.30780 |
| 1648684800 |
31 Mar 2022 |
31.29590 |
| 1648598400 |
30 Mar 2022 |
31.27460 |
| 1648512000 |
29 Mar 2022 |
31.26150 |
| 1648425600 |
28 Mar 2022 |
31.24140 |
| 1648166400 |
25 Mar 2022 |
31.22350 |
| 1648080000 |
24 Mar 2022 |
31.20020 |
| 1647993600 |
23 Mar 2022 |
31.17220 |
| 1647907200 |
22 Mar 2022 |
31.15540 |
| 1647820800 |
21 Mar 2022 |
31.14450 |
| 1647561600 |
18 Mar 2022 |
31.14050 |
| 1647475200 |
17 Mar 2022 |
31.12250 |
| 1647388800 |
16 Mar 2022 |
31.11490 |
| 1647302400 |
15 Mar 2022 |
31.10010 |
| 1647216000 |
14 Mar 2022 |
31.08780 |
| 1646956800 |
11 Mar 2022 |
31.08570 |
| 1646870400 |
10 Mar 2022 |
31.07370 |
| 1646784000 |
09 Mar 2022 |
31.05740 |
| 1646697600 |
08 Mar 2022 |
31.04080 |
| 1646611200 |
07 Mar 2022 |
31.02250 |
| 1646352000 |
04 Mar 2022 |
31.01370 |
| 1646265600 |
03 Mar 2022 |
31.00680 |
| 1646179200 |
02 Mar 2022 |
30.99680 |
| 1646092800 |
01 Mar 2022 |
30.99360 |
| 1646006400 |
28 Feb 2022 |
30.99200 |
| 1645747200 |
25 Feb 2022 |
30.98800 |
| 1645660800 |
24 Feb 2022 |
30.98240 |
| 1645574400 |
23 Feb 2022 |
30.96670 |
| 1645488000 |
22 Feb 2022 |
30.95360 |
| 1645401600 |
21 Feb 2022 |
30.95200 |
| 1645142400 |
18 Feb 2022 |
30.94800 |
| 1645056000 |
17 Feb 2022 |
30.93840 |
| 1644969600 |
16 Feb 2022 |
30.93760 |
| 1644883200 |
15 Feb 2022 |
30.93600 |
| 1644796800 |
14 Feb 2022 |
30.93520 |
| 1644537600 |
11 Feb 2022 |
30.93520 |
| 1644451200 |
10 Feb 2022 |
30.93520 |
| 1644364800 |
09 Feb 2022 |
30.93520 |
| 1644278400 |
08 Feb 2022 |
30.93400 |
| 1644192000 |
07 Feb 2022 |
30.93080 |
| 1643932800 |
04 Feb 2022 |
30.92880 |
| 1643846400 |
03 Feb 2022 |
30.92430 |
| 1643760000 |
02 Feb 2022 |
30.92160 |
| 1643673600 |
01 Feb 2022 |
30.92160 |
| 1643587200 |
31 Jan 2022 |
30.92080 |
| 1643328000 |
28 Jan 2022 |
30.92000 |
| 1643241600 |
27 Jan 2022 |
30.91360 |
| 1643155200 |
26 Jan 2022 |
30.91310 |
| 1643068800 |
25 Jan 2022 |
30.91120 |
| 1642982400 |
24 Jan 2022 |
30.90880 |
| 1642723200 |
21 Jan 2022 |
30.90560 |
| 1642636800 |
20 Jan 2022 |
30.90030 |
| 1642550400 |
19 Jan 2022 |
30.89190 |
| 1642464000 |
18 Jan 2022 |
30.87750 |
| 1642377600 |
17 Jan 2022 |
30.87230 |
| 1642118400 |
14 Jan 2022 |
30.86470 |
| 1642032000 |
13 Jan 2022 |
30.85490 |
| 1641945600 |
12 Jan 2022 |
30.84990 |
| 1641859200 |
11 Jan 2022 |
30.83990 |
| 1641772800 |
10 Jan 2022 |
30.82950 |
| 1641513600 |
07 Jan 2022 |
30.82470 |
| 1641427200 |
06 Jan 2022 |
30.81510 |
| 1641340800 |
05 Jan 2022 |
30.81190 |
| 1641254400 |
04 Jan 2022 |
30.80710 |
| 1641168000 |
03 Jan 2022 |
30.80230 |
| 1640908800 |
31 Dec 2021 |
30.80310 |
| 1640822400 |
30 Dec 2021 |
30.79910 |
| 1640736000 |
29 Dec 2021 |
30.79300 |
| 1640649600 |
28 Dec 2021 |
30.79190 |
| 1640304000 |
24 Dec 2021 |
30.78620 |
| 1640217600 |
23 Dec 2021 |
30.78140 |
| 1640131200 |
22 Dec 2021 |
30.77740 |
| 1640044800 |
21 Dec 2021 |
30.77660 |
| 1639958400 |
20 Dec 2021 |
30.77140 |
| 1639699200 |
17 Dec 2021 |
30.76580 |
| 1639612800 |
16 Dec 2021 |
30.75220 |
| 1639526400 |
15 Dec 2021 |
30.74460 |
| 1639440000 |
14 Dec 2021 |
30.74100 |
| 1639094400 |
10 Dec 2021 |
30.73360 |
| 1639008000 |
09 Dec 2021 |
30.72530 |
| 1638921600 |
08 Dec 2021 |
30.71220 |
| 1638835200 |
07 Dec 2021 |
30.68410 |
| 1638748800 |
06 Dec 2021 |
30.67530 |
| 1638489600 |
03 Dec 2021 |
30.66420 |
| 1638403200 |
02 Dec 2021 |
30.64570 |
| 1638316800 |
01 Dec 2021 |
30.63450 |
| 1638230400 |
30 Nov 2021 |
30.62490 |
| 1638144000 |
29 Nov 2021 |
30.61290 |
| 1637884800 |
26 Nov 2021 |
30.59810 |
| 1637798400 |
25 Nov 2021 |
30.59250 |
| 1637712000 |
24 Nov 2021 |
30.58850 |
| 1637625600 |
23 Nov 2021 |
30.57170 |
| 1637539200 |
22 Nov 2021 |
30.56080 |
| 1637280000 |
19 Nov 2021 |
30.54200 |
| 1637193600 |
18 Nov 2021 |
30.52200 |
| 1637107200 |
17 Nov 2021 |
30.49680 |
| 1637020800 |
16 Nov 2021 |
30.48600 |
| 1636934400 |
15 Nov 2021 |
30.46840 |
| 1636675200 |
12 Nov 2021 |
30.44190 |
| 1636588800 |
11 Nov 2021 |
30.43150 |
| 1636502400 |
10 Nov 2021 |
30.41150 |
| 1636416000 |
09 Nov 2021 |
30.39940 |
| 1636329600 |
08 Nov 2021 |
30.38100 |
| 1636070400 |
05 Nov 2021 |
30.36990 |
| 1635984000 |
04 Nov 2021 |
30.33860 |
| 1635897600 |
03 Nov 2021 |
30.31620 |
| 1635811200 |
02 Nov 2021 |
30.29940 |
| 1635724800 |
01 Nov 2021 |
30.28580 |
| 1635465600 |
29 Oct 2021 |
30.27780 |
| 1635379200 |
28 Oct 2021 |
30.26090 |
| 1635292800 |
27 Oct 2021 |
30.25930 |
| 1635206400 |
26 Oct 2021 |
30.25370 |
| 1635120000 |
25 Oct 2021 |
30.24250 |
| 1634860800 |
22 Oct 2021 |
30.23450 |
| 1634774400 |
21 Oct 2021 |
30.22410 |
| 1634601600 |
19 Oct 2021 |
30.19530 |
| 1634515200 |
18 Oct 2021 |
30.19050 |
| 1634256000 |
15 Oct 2021 |
30.18330 |
| 1634169600 |
14 Oct 2021 |
30.16810 |
| 1634083200 |
13 Oct 2021 |
30.15650 |
| 1633996800 |
12 Oct 2021 |
30.14770 |
| 1633651200 |
08 Oct 2021 |
30.14210 |
| 1633564800 |
07 Oct 2021 |
30.13570 |
| 1633478400 |
06 Oct 2021 |
30.11570 |
| 1633392000 |
05 Oct 2021 |
30.09760 |
| 1633305600 |
04 Oct 2021 |
30.08560 |
| 1633046400 |
01 Oct 2021 |
30.08170 |
| 1632960000 |
30 Sep 2021 |
30.07930 |
| 1632873600 |
29 Sep 2021 |
30.06940 |
| 1632787200 |
28 Sep 2021 |
30.05640 |
| 1632700800 |
27 Sep 2021 |
30.05110 |
| 1632441600 |
24 Sep 2021 |
30.04950 |
| 1632355200 |
23 Sep 2021 |
30.05270 |
| 1632268800 |
22 Sep 2021 |
30.02230 |
| 1632182400 |
21 Sep 2021 |
30.00070 |
| 1632096000 |
20 Sep 2021 |
29.99220 |
| 1631836800 |
17 Sep 2021 |
29.97270 |
| 1631750400 |
16 Sep 2021 |
29.95510 |
| 1631664000 |
15 Sep 2021 |
29.93220 |
| 1631577600 |
14 Sep 2021 |
29.90700 |
| 1631491200 |
13 Sep 2021 |
29.91100 |
| 1631232000 |
10 Sep 2021 |
29.91260 |
| 1631145600 |
09 Sep 2021 |
29.97440 |
| 1631059200 |
08 Sep 2021 |
29.96880 |
| 1630972800 |
07 Sep 2021 |
29.96100 |
| 1630886400 |
06 Sep 2021 |
29.95540 |
| 1630627200 |
03 Sep 2021 |
29.94340 |
| 1630540800 |
02 Sep 2021 |
29.92900 |
| 1630454400 |
01 Sep 2021 |
29.91690 |
| 1630368000 |
31 Aug 2021 |
29.91210 |
| 1630281600 |
30 Aug 2021 |
29.89760 |
| 1630022400 |
27 Aug 2021 |
29.88650 |
| 1629936000 |
26 Aug 2021 |
29.86700 |
| 1629849600 |
25 Aug 2021 |
29.84700 |
| 1629763200 |
24 Aug 2021 |
29.83810 |
| 1629676800 |
23 Aug 2021 |
29.82530 |
| 1629417600 |
20 Aug 2021 |
29.81970 |
| 1629331200 |
19 Aug 2021 |
29.80690 |
| 1629244800 |
18 Aug 2021 |
29.78850 |
| 1629158400 |
17 Aug 2021 |
29.77250 |
| 1629072000 |
16 Aug 2021 |
29.74450 |
| 1628812800 |
13 Aug 2021 |
29.72850 |
| 1628726400 |
12 Aug 2021 |
29.71160 |
| 1628640000 |
11 Aug 2021 |
29.68160 |
| 1628553600 |
10 Aug 2021 |
29.63080 |
| 1628467200 |
09 Aug 2021 |
29.61190 |
| 1628208000 |
06 Aug 2021 |
29.59970 |
| 1628121600 |
05 Aug 2021 |
29.58590 |
| 1628035200 |
04 Aug 2021 |
29.57870 |
| 1627948800 |
03 Aug 2021 |
29.57470 |
| 1627862400 |
02 Aug 2021 |
29.57310 |
| 1627603200 |
30 Jul 2021 |
29.56830 |
| 1627516800 |
29 Jul 2021 |
29.56350 |
| 1627430400 |
28 Jul 2021 |
29.54430 |
| 1627344000 |
27 Jul 2021 |
29.53710 |
| 1627257600 |
26 Jul 2021 |
29.48260 |
| 1626998400 |
23 Jul 2021 |
29.45700 |
| 1626912000 |
22 Jul 2021 |
29.45700 |
| 1626825600 |
21 Jul 2021 |
29.45700 |
| 1626652800 |
19 Jul 2021 |
29.45740 |
| 1626393600 |
16 Jul 2021 |
29.45380 |
| 1626307200 |
15 Jul 2021 |
29.41140 |
| 1626220800 |
14 Jul 2021 |
29.39780 |
| 1626134400 |
13 Jul 2021 |
29.38890 |
| 1626048000 |
12 Jul 2021 |
29.38890 |
| 1625788800 |
09 Jul 2021 |
29.38890 |
| 1625702400 |
08 Jul 2021 |
29.38890 |
| 1625616000 |
07 Jul 2021 |
29.38890 |
| 1625529600 |
06 Jul 2021 |
29.38890 |
| 1625443200 |
05 Jul 2021 |
29.38730 |
| 1625184000 |
02 Jul 2021 |
29.38970 |
| 1625097600 |
01 Jul 2021 |
29.38090 |
| 1625011200 |
30 Jun 2021 |
29.36170 |
| 1624924800 |
29 Jun 2021 |
29.34330 |
| 1624838400 |
28 Jun 2021 |
29.33450 |
| 1624579200 |
25 Jun 2021 |
29.33530 |
| 1624492800 |
24 Jun 2021 |
29.34010 |
| 1624406400 |
23 Jun 2021 |
29.34730 |
| 1624320000 |
22 Jun 2021 |
29.34810 |
| 1624233600 |
21 Jun 2021 |
29.34810 |
| 1623974400 |
18 Jun 2021 |
29.34810 |
| 1623888000 |
17 Jun 2021 |
29.34730 |
| 1623801600 |
16 Jun 2021 |
29.34010 |
| 1623715200 |
15 Jun 2021 |
29.34670 |
| 1623628800 |
14 Jun 2021 |
29.34830 |
| 1623369600 |
11 Jun 2021 |
29.37530 |
| 1623283200 |
10 Jun 2021 |
29.37650 |
| 1623196800 |
09 Jun 2021 |
29.38890 |
| 1623110400 |
08 Jun 2021 |
29.37530 |
| 1623024000 |
07 Jun 2021 |
29.36010 |
| 1622764800 |
04 Jun 2021 |
29.34800 |
| 1622678400 |
03 Jun 2021 |
29.32970 |
| 1622592000 |
02 Jun 2021 |
29.32050 |
| 1622419200 |
31 May 2021 |
29.29130 |
| 1622160000 |
28 May 2021 |
29.27680 |
| 1622073600 |
27 May 2021 |
29.28760 |
| 1621987200 |
26 May 2021 |
29.33050 |
| 1621900800 |
25 May 2021 |
29.40900 |
| 1621814400 |
24 May 2021 |
29.46740 |
| 1621555200 |
21 May 2021 |
29.46500 |
| 1621468800 |
20 May 2021 |
29.38170 |
| 1621382400 |
19 May 2021 |
29.27250 |
| 1621296000 |
18 May 2021 |
29.20720 |
| 1621209600 |
17 May 2021 |
29.17760 |
| 1620864000 |
13 May 2021 |
29.13670 |
| 1620777600 |
12 May 2021 |
29.07510 |
| 1620691200 |
11 May 2021 |
29.00460 |
| 1620604800 |
10 May 2021 |
29.05860 |
| 1620345600 |
07 May 2021 |
29.09190 |
| 1620259200 |
06 May 2021 |
29.12470 |
| 1620172800 |
05 May 2021 |
29.20000 |
| 1620086400 |
04 May 2021 |
29.32490 |
| 1620000000 |
03 May 2021 |
29.36010 |
| 1619740800 |
30 Apr 2021 |
29.36010 |
| 1619654400 |
29 Apr 2021 |
29.35850 |
| 1619568000 |
28 Apr 2021 |
29.36090 |
| 1619481600 |
27 Apr 2021 |
29.42980 |
| 1619395200 |
26 Apr 2021 |
29.54830 |
| 1619136000 |
23 Apr 2021 |
29.54590 |
| 1619049600 |
22 Apr 2021 |
29.51710 |
| 1618963200 |
21 Apr 2021 |
29.43300 |
| 1618876800 |
20 Apr 2021 |
29.38860 |
| 1618790400 |
19 Apr 2021 |
29.26450 |
| 1618531200 |
16 Apr 2021 |
29.14660 |
| 1618444800 |
15 Apr 2021 |
29.07750 |
| 1618358400 |
14 Apr 2021 |
29.10230 |
| 1618272000 |
13 Apr 2021 |
29.15750 |
| 1618185600 |
12 Apr 2021 |
29.20880 |
| 1617926400 |
09 Apr 2021 |
29.39460 |
| 1617840000 |
08 Apr 2021 |
29.46820 |
| 1617753600 |
07 Apr 2021 |
29.56670 |
| 1617667200 |
06 Apr 2021 |
29.65350 |
| 1617235200 |
01 Apr 2021 |
29.77010 |
| 1617148800 |
31 Mar 2021 |
29.81410 |
| 1617062400 |
30 Mar 2021 |
29.87020 |
| 1616976000 |
29 Mar 2021 |
29.87980 |
| 1616716800 |
26 Mar 2021 |
29.88860 |
| 1616630400 |
25 Mar 2021 |
29.89660 |
| 1616544000 |
24 Mar 2021 |
29.90620 |
| 1616457600 |
23 Mar 2021 |
29.90860 |
| 1616371200 |
22 Mar 2021 |
29.90780 |
| 1616112000 |
19 Mar 2021 |
29.90830 |
| 1616025600 |
18 Mar 2021 |
29.89180 |
| 1615939200 |
17 Mar 2021 |
29.86380 |
| 1615852800 |
16 Mar 2021 |
29.85300 |
| 1615766400 |
15 Mar 2021 |
29.85140 |
| 1615507200 |
12 Mar 2021 |
29.85140 |
| 1615420800 |
11 Mar 2021 |
29.85140 |
| 1615334400 |
10 Mar 2021 |
29.85140 |
| 1615248000 |
09 Mar 2021 |
29.85140 |
| 1615161600 |
08 Mar 2021 |
29.84900 |
| 1614902400 |
05 Mar 2021 |
29.85220 |
| 1614816000 |
04 Mar 2021 |
29.86380 |
| 1614729600 |
03 Mar 2021 |
29.89260 |
| 1614643200 |
02 Mar 2021 |
29.89260 |
| 1614556800 |
01 Mar 2021 |
29.89340 |
| 1614297600 |
26 Feb 2021 |
29.89260 |
| 1614211200 |
25 Feb 2021 |
29.88380 |
| 1614124800 |
24 Feb 2021 |
29.86580 |
| 1614038400 |
23 Feb 2021 |
29.83820 |
| 1613952000 |
22 Feb 2021 |
29.83740 |
| 1613692800 |
19 Feb 2021 |
29.82450 |
| 1613606400 |
18 Feb 2021 |
29.82370 |
| 1613520000 |
17 Feb 2021 |
29.79970 |
| 1613433600 |
16 Feb 2021 |
29.79890 |
| 1613347200 |
15 Feb 2021 |
29.79650 |
| 1613088000 |
12 Feb 2021 |
29.79540 |
| 1613001600 |
11 Feb 2021 |
29.79760 |
| 1612915200 |
10 Feb 2021 |
29.82500 |
| 1612828800 |
09 Feb 2021 |
29.85020 |
| 1612742400 |
08 Feb 2021 |
29.85340 |
| 1612483200 |
05 Feb 2021 |
29.89820 |
| 1612396800 |
04 Feb 2021 |
29.91020 |
| 1612310400 |
03 Feb 2021 |
29.94900 |
| 1612224000 |
02 Feb 2021 |
29.98710 |
| 1612137600 |
01 Feb 2021 |
29.98790 |
| 1611878400 |
29 Jan 2021 |
29.98630 |
| 1611792000 |
28 Jan 2021 |
29.98740 |
| 1611705600 |
27 Jan 2021 |
29.97430 |
| 1611619200 |
26 Jan 2021 |
29.97270 |
| 1611532800 |
25 Jan 2021 |
29.95350 |
| 1611273600 |
22 Jan 2021 |
29.89500 |
| 1611187200 |
21 Jan 2021 |
29.99750 |
| 1611100800 |
20 Jan 2021 |
29.99690 |
| 1611014400 |
19 Jan 2021 |
29.97510 |
| 1610928000 |
18 Jan 2021 |
29.96690 |
| 1610668800 |
15 Jan 2021 |
29.97430 |
| 1610582400 |
14 Jan 2021 |
29.93900 |
| 1610496000 |
13 Jan 2021 |
29.85670 |
| 1610409600 |
12 Jan 2021 |
29.82370 |
| 1610323200 |
11 Jan 2021 |
29.82450 |
| 1610064000 |
08 Jan 2021 |
29.82450 |
| 1609977600 |
07 Jan 2021 |
29.80320 |
| 1609891200 |
06 Jan 2021 |
29.77810 |
| 1609804800 |
05 Jan 2021 |
29.75250 |
| 1609718400 |
04 Jan 2021 |
29.73370 |
| 1609372800 |
31 Dec 2020 |
29.72160 |
| 1609286400 |
30 Dec 2020 |
29.68680 |
| 1609200000 |
29 Dec 2020 |
29.61480 |
| 1609113600 |
28 Dec 2020 |
29.61150 |
| 1608768000 |
24 Dec 2020 |
29.61720 |
| 1608681600 |
23 Dec 2020 |
29.79570 |
| 1608595200 |
22 Dec 2020 |
30.22970 |
| 1608508800 |
21 Dec 2020 |
30.34050 |
| 1608249600 |
18 Dec 2020 |
30.37500 |
| 1608163200 |
17 Dec 2020 |
30.38020 |
| 1608076800 |
16 Dec 2020 |
30.37910 |
| 1607990400 |
15 Dec 2020 |
30.37270 |
| 1607904000 |
14 Dec 2020 |
30.36290 |
| 1607644800 |
11 Dec 2020 |
30.35030 |
| 1607558400 |
10 Dec 2020 |
30.33880 |
| 1607472000 |
09 Dec 2020 |
30.33090 |
| 1607385600 |
08 Dec 2020 |
30.32740 |
| 1607299200 |
07 Dec 2020 |
30.25520 |
| 1607040000 |
04 Dec 2020 |
30.23610 |
| 1606953600 |
03 Dec 2020 |
30.12930 |
| 1606867200 |
02 Dec 2020 |
29.97320 |
| 1606780800 |
01 Dec 2020 |
29.96640 |
| 1606694400 |
30 Nov 2020 |
29.96160 |
| 1606435200 |
27 Nov 2020 |
29.94290 |
| 1606348800 |
26 Nov 2020 |
29.90890 |
| 1606262400 |
25 Nov 2020 |
29.87070 |
| 1606176000 |
24 Nov 2020 |
29.82180 |
| 1606089600 |
23 Nov 2020 |
29.79860 |
| 1605830400 |
20 Nov 2020 |
29.78160 |
| 1605744000 |
19 Nov 2020 |
29.76160 |
| 1605657600 |
18 Nov 2020 |
29.74560 |
| 1605571200 |
17 Nov 2020 |
29.73840 |
| 1605484800 |
16 Nov 2020 |
29.72970 |
| 1605225600 |
13 Nov 2020 |
29.70520 |
| 1605139200 |
12 Nov 2020 |
29.68410 |
| 1605052800 |
11 Nov 2020 |
29.66570 |
| 1604966400 |
10 Nov 2020 |
29.65700 |
| 1604880000 |
09 Nov 2020 |
29.65250 |
| 1604620800 |
06 Nov 2020 |
29.64920 |
| 1604534400 |
05 Nov 2020 |
29.63890 |
| 1604448000 |
04 Nov 2020 |
29.63800 |
| 1604361600 |
03 Nov 2020 |
29.63080 |
| 1604275200 |
02 Nov 2020 |
29.62920 |
| 1604016000 |
30 Oct 2020 |
29.62550 |
| 1603929600 |
29 Oct 2020 |
29.62760 |
| 1603843200 |
28 Oct 2020 |
29.63000 |
| 1603756800 |
27 Oct 2020 |
29.62760 |
| 1603670400 |
26 Oct 2020 |
29.61720 |
| 1603411200 |
23 Oct 2020 |
29.61310 |
| 1603324800 |
22 Oct 2020 |
29.60630 |
| 1603238400 |
21 Oct 2020 |
29.59820 |
| 1603065600 |
19 Oct 2020 |
29.58670 |
| 1602806400 |
16 Oct 2020 |
29.57200 |
| 1602720000 |
15 Oct 2020 |
29.56730 |
| 1602633600 |
14 Oct 2020 |
29.56190 |
| 1602547200 |
13 Oct 2020 |
29.55220 |
| 1602460800 |
12 Oct 2020 |
29.54580 |
| 1602201600 |
09 Oct 2020 |
29.54320 |
| 1602115200 |
08 Oct 2020 |
29.54670 |
| 1602028800 |
07 Oct 2020 |
29.54620 |
| 1601942400 |
06 Oct 2020 |
29.53940 |
| 1601856000 |
05 Oct 2020 |
29.53650 |
| 1601596800 |
02 Oct 2020 |
29.53470 |
| 1601510400 |
01 Oct 2020 |
29.52430 |
| 1601424000 |
30 Sep 2020 |
29.53790 |
| 1601337600 |
29 Sep 2020 |
29.53540 |
| 1601251200 |
28 Sep 2020 |
29.53470 |
| 1600992000 |
25 Sep 2020 |
29.53030 |
| 1600905600 |
24 Sep 2020 |
29.51490 |
| 1600819200 |
23 Sep 2020 |
29.51630 |
| 1600732800 |
22 Sep 2020 |
29.50100 |
| 1600646400 |
21 Sep 2020 |
29.51150 |
| 1600387200 |
18 Sep 2020 |
29.50910 |
| 1600300800 |
17 Sep 2020 |
29.50750 |
| 1600214400 |
16 Sep 2020 |
29.57620 |
| 1600128000 |
15 Sep 2020 |
29.55390 |
| 1600041600 |
14 Sep 2020 |
29.53870 |
| 1599782400 |
11 Sep 2020 |
29.52470 |
| 1599696000 |
10 Sep 2020 |
29.51070 |
| 1599609600 |
09 Sep 2020 |
29.50590 |
| 1599523200 |
08 Sep 2020 |
29.49380 |
| 1599436800 |
07 Sep 2020 |
29.49190 |
| 1599177600 |
04 Sep 2020 |
29.49030 |
| 1599091200 |
03 Sep 2020 |
29.48500 |
| 1599004800 |
02 Sep 2020 |
29.47370 |
| 1598918400 |
01 Sep 2020 |
29.46100 |
| 1598832000 |
31 Aug 2020 |
29.45940 |
| 1598572800 |
28 Aug 2020 |
29.46300 |
| 1598486400 |
27 Aug 2020 |
29.44420 |
| 1598400000 |
26 Aug 2020 |
29.43530 |
| 1598313600 |
25 Aug 2020 |
29.41290 |
| 1598227200 |
24 Aug 2020 |
29.40660 |
| 1597968000 |
21 Aug 2020 |
29.40660 |
| 1597881600 |
20 Aug 2020 |
29.55470 |
| 1597795200 |
19 Aug 2020 |
29.51710 |
| 1597708800 |
18 Aug 2020 |
29.48900 |
| 1597622400 |
17 Aug 2020 |
29.48930 |
| 1597363200 |
14 Aug 2020 |
29.48140 |
| 1597276800 |
13 Aug 2020 |
29.50920 |
| 1597190400 |
12 Aug 2020 |
29.49320 |
| 1597104000 |
11 Aug 2020 |
29.43420 |
| 1597017600 |
10 Aug 2020 |
29.41060 |
| 1596758400 |
07 Aug 2020 |
29.40320 |
| 1596672000 |
06 Aug 2020 |
29.38780 |
| 1596585600 |
05 Aug 2020 |
29.37370 |
| 1596499200 |
04 Aug 2020 |
29.35280 |
| 1596412800 |
03 Aug 2020 |
29.32410 |
| 1596067200 |
30 Jul 2020 |
29.32290 |
| 1595980800 |
29 Jul 2020 |
29.32410 |
| 1595894400 |
28 Jul 2020 |
29.32610 |
| 1595808000 |
27 Jul 2020 |
29.34710 |
| 1595548800 |
24 Jul 2020 |
29.40800 |
| 1595462400 |
23 Jul 2020 |
29.43760 |
| 1595376000 |
22 Jul 2020 |
29.36980 |
| 1595289600 |
21 Jul 2020 |
29.29930 |
| 1595203200 |
20 Jul 2020 |
29.24820 |
| 1594944000 |
17 Jul 2020 |
29.25510 |
| 1594857600 |
16 Jul 2020 |
29.22540 |
| 1594771200 |
15 Jul 2020 |
29.20790 |
| 1594684800 |
14 Jul 2020 |
29.17030 |
| 1594598400 |
13 Jul 2020 |
29.14420 |
| 1594339200 |
10 Jul 2020 |
29.10320 |
| 1594252800 |
09 Jul 2020 |
29.11990 |
| 1594166400 |
08 Jul 2020 |
29.06150 |
| 1594080000 |
07 Jul 2020 |
29.02020 |
| 1593993600 |
06 Jul 2020 |
29.02430 |
| 1593734400 |
03 Jul 2020 |
29.03940 |
| 1593648000 |
02 Jul 2020 |
29.00510 |
| 1593561600 |
01 Jul 2020 |
29.00750 |
| 1593475200 |
30 Jun 2020 |
29.00030 |
| 1593388800 |
29 Jun 2020 |
28.98270 |
| 1593129600 |
26 Jun 2020 |
28.99690 |
| 1593043200 |
25 Jun 2020 |
28.97010 |
| 1592956800 |
24 Jun 2020 |
28.95860 |
| 1592870400 |
23 Jun 2020 |
28.97340 |
| 1592784000 |
22 Jun 2020 |
28.94690 |
| 1592524800 |
19 Jun 2020 |
28.93650 |
| 1592438400 |
18 Jun 2020 |
28.94530 |
| 1592352000 |
17 Jun 2020 |
28.99020 |
| 1592265600 |
16 Jun 2020 |
28.99180 |
| 1592179200 |
15 Jun 2020 |
28.98060 |
| 1591920000 |
12 Jun 2020 |
28.99550 |
| 1591833600 |
11 Jun 2020 |
29.02060 |
| 1591747200 |
10 Jun 2020 |
28.97630 |
| 1591660800 |
09 Jun 2020 |
28.93890 |
| 1591574400 |
08 Jun 2020 |
28.89620 |
| 1591315200 |
05 Jun 2020 |
28.88180 |
| 1591228800 |
04 Jun 2020 |
28.89170 |
| 1591142400 |
03 Jun 2020 |
28.98030 |
| 1591056000 |
02 Jun 2020 |
29.07540 |
| 1590710400 |
29 May 2020 |
29.11490 |
| 1590624000 |
28 May 2020 |
29.13750 |
| 1590537600 |
27 May 2020 |
29.15990 |
| 1590451200 |
26 May 2020 |
29.13240 |
| 1590105600 |
22 May 2020 |
29.12200 |
| 1590019200 |
21 May 2020 |
29.10020 |
| 1589932800 |
20 May 2020 |
29.07670 |
| 1589846400 |
19 May 2020 |
29.04590 |
| 1589760000 |
18 May 2020 |
29.14070 |
| 1589500800 |
15 May 2020 |
29.07970 |
| 1589414400 |
14 May 2020 |
29.02120 |
| 1589328000 |
13 May 2020 |
29.00290 |
| 1589241600 |
12 May 2020 |
28.89580 |
| 1589155200 |
11 May 2020 |
28.86570 |
| 1588896000 |
08 May 2020 |
28.86130 |
| 1588809600 |
07 May 2020 |
28.87940 |
| 1588723200 |
06 May 2020 |
28.94260 |
| 1588636800 |
05 May 2020 |
29.02390 |
| 1588550400 |
04 May 2020 |
29.20250 |
| 1588204800 |
30 Apr 2020 |
29.21050 |
| 1588118400 |
29 Apr 2020 |
29.20600 |
| 1588032000 |
28 Apr 2020 |
29.19600 |
| 1587945600 |
27 Apr 2020 |
29.11070 |
| 1587686400 |
24 Apr 2020 |
29.19800 |
| 1587600000 |
23 Apr 2020 |
29.16870 |
| 1587513600 |
22 Apr 2020 |
29.12870 |
| 1587427200 |
21 Apr 2020 |
29.09830 |
| 1587340800 |
20 Apr 2020 |
29.07430 |
| 1587081600 |
17 Apr 2020 |
28.91330 |
| 1586995200 |
16 Apr 2020 |
28.83320 |
| 1586908800 |
15 Apr 2020 |
28.83180 |
| 1586822400 |
14 Apr 2020 |
28.83320 |
| 1586390400 |
09 Apr 2020 |
28.85900 |
| 1586304000 |
08 Apr 2020 |
28.98710 |
| 1586217600 |
07 Apr 2020 |
28.90610 |
| 1586131200 |
06 Apr 2020 |
28.83220 |
| 1585872000 |
03 Apr 2020 |
28.76690 |
| 1585785600 |
02 Apr 2020 |
28.63710 |
| 1585699200 |
01 Apr 2020 |
28.61590 |
| 1585612800 |
31 Mar 2020 |
28.50210 |
| 1585526400 |
30 Mar 2020 |
28.43540 |
| 1585267200 |
27 Mar 2020 |
28.61700 |
| 1585180800 |
26 Mar 2020 |
28.91250 |
| 1585094400 |
25 Mar 2020 |
28.97380 |
| 1585008000 |
24 Mar 2020 |
29.00980 |
| 1584921600 |
23 Mar 2020 |
28.86130 |
| 1584662400 |
20 Mar 2020 |
28.61220 |
| 1584576000 |
19 Mar 2020 |
28.37560 |
| 1584489600 |
18 Mar 2020 |
28.23870 |
| 1584403200 |
17 Mar 2020 |
28.14780 |
| 1584316800 |
16 Mar 2020 |
28.01450 |
| 1584057600 |
13 Mar 2020 |
27.88440 |
| 1583971200 |
12 Mar 2020 |
27.89800 |
| 1583884800 |
11 Mar 2020 |
27.96010 |
| 1583798400 |
10 Mar 2020 |
28.01400 |
| 1583712000 |
09 Mar 2020 |
27.95240 |
| 1583452800 |
06 Mar 2020 |
27.91960 |
| 1583366400 |
05 Mar 2020 |
28.01170 |
| 1583280000 |
04 Mar 2020 |
27.87160 |
| 1583193600 |
03 Mar 2020 |
27.59850 |
| 1583107200 |
02 Mar 2020 |
27.54240 |
| 1582848000 |
28 Feb 2020 |
27.49320 |
| 1582761600 |
27 Feb 2020 |
27.47680 |
| 1582675200 |
26 Feb 2020 |
27.53220 |
| 1582588800 |
25 Feb 2020 |
27.53770 |
| 1582502400 |
24 Feb 2020 |
27.56010 |
| 1582243200 |
21 Feb 2020 |
27.57450 |
| 1582156800 |
20 Feb 2020 |
27.56440 |
| 1582070400 |
19 Feb 2020 |
27.51930 |
| 1581984000 |
18 Feb 2020 |
27.46560 |
| 1581897600 |
17 Feb 2020 |
27.39210 |
| 1581638400 |
14 Feb 2020 |
27.38230 |
| 1581552000 |
13 Feb 2020 |
27.41310 |
| 1581465600 |
12 Feb 2020 |
27.39510 |
| 1581292800 |
10 Feb 2020 |
27.38230 |
| 1581033600 |
07 Feb 2020 |
27.34630 |
| 1580947200 |
06 Feb 2020 |
27.32950 |
| 1580860800 |
05 Feb 2020 |
27.32020 |
| 1580774400 |
04 Feb 2020 |
27.35030 |
| 1580688000 |
03 Feb 2020 |
27.34470 |
| 1580428800 |
31 Jan 2020 |
27.38390 |
| 1580342400 |
30 Jan 2020 |
27.42800 |
| 1580256000 |
29 Jan 2020 |
27.46240 |
| 1580169600 |
28 Jan 2020 |
27.46330 |
| 1580083200 |
27 Jan 2020 |
27.46430 |
| 1579824000 |
24 Jan 2020 |
27.45740 |
| 1579737600 |
23 Jan 2020 |
27.46240 |
| 1579651200 |
22 Jan 2020 |
27.50560 |
| 1579564800 |
21 Jan 2020 |
27.52330 |
| 1579478400 |
20 Jan 2020 |
27.48240 |
| 1579219200 |
17 Jan 2020 |
27.48960 |
| 1579132800 |
16 Jan 2020 |
27.60130 |
| 1579046400 |
15 Jan 2020 |
27.60330 |
| 1578960000 |
14 Jan 2020 |
27.63060 |
| 1578873600 |
13 Jan 2020 |
27.58970 |
| 1578614400 |
10 Jan 2020 |
27.65830 |
| 1578528000 |
09 Jan 2020 |
27.62450 |
| 1578441600 |
08 Jan 2020 |
27.56730 |
| 1578355200 |
07 Jan 2020 |
27.51480 |
| 1578268800 |
06 Jan 2020 |
27.49270 |
| 1578009600 |
03 Jan 2020 |
27.48560 |
| 1577923200 |
02 Jan 2020 |
27.59020 |
| 1577750400 |
31 Dec 2019 |
27.58840 |
| 1577664000 |
30 Dec 2019 |
27.54010 |
| 1577404800 |
27 Dec 2019 |
27.43510 |
| 1577145600 |
24 Dec 2019 |
27.39670 |
| 1577059200 |
23 Dec 2019 |
27.41520 |
| 1576800000 |
20 Dec 2019 |
27.41840 |
| 1576713600 |
19 Dec 2019 |
27.46980 |
| 1576627200 |
18 Dec 2019 |
27.64450 |
| 1576540800 |
17 Dec 2019 |
27.66740 |
| 1576454400 |
16 Dec 2019 |
27.68160 |
| 1576195200 |
13 Dec 2019 |
27.67860 |
| 1576022400 |
11 Dec 2019 |
27.63240 |
| 1575936000 |
10 Dec 2019 |
27.61010 |
| 1575849600 |
09 Dec 2019 |
27.67900 |
| 1575590400 |
06 Dec 2019 |
27.70180 |
| 1575504000 |
05 Dec 2019 |
27.75760 |
| 1575417600 |
04 Dec 2019 |
27.85080 |
| 1575331200 |
03 Dec 2019 |
27.93640 |
| 1575244800 |
02 Dec 2019 |
27.93130 |
| 1574985600 |
29 Nov 2019 |
27.98860 |
| 1574899200 |
28 Nov 2019 |
27.91670 |
| 1574812800 |
27 Nov 2019 |
27.88490 |
| 1574726400 |
26 Nov 2019 |
27.77770 |
| 1574640000 |
25 Nov 2019 |
27.64880 |
| 1574380800 |
22 Nov 2019 |
27.59530 |
| 1574294400 |
21 Nov 2019 |
27.62660 |
| 1574208000 |
20 Nov 2019 |
27.71610 |
| 1574121600 |
19 Nov 2019 |
27.74990 |
| 1574035200 |
18 Nov 2019 |
27.76030 |
| 1573776000 |
15 Nov 2019 |
27.78990 |
| 1573689600 |
14 Nov 2019 |
27.79700 |
| 1573603200 |
13 Nov 2019 |
27.88590 |
| 1573516800 |
12 Nov 2019 |
27.88310 |
| 1573430400 |
11 Nov 2019 |
27.90670 |
| 1573171200 |
08 Nov 2019 |
27.98930 |
| 1573084800 |
07 Nov 2019 |
28.02850 |
| 1572998400 |
06 Nov 2019 |
28.09230 |
| 1572912000 |
05 Nov 2019 |
28.11670 |
| 1572825600 |
04 Nov 2019 |
28.11550 |
| 1572566400 |
01 Nov 2019 |
28.11890 |
| 1572480000 |
31 Oct 2019 |
28.10010 |
| 1572393600 |
30 Oct 2019 |
28.15450 |
| 1572307200 |
29 Oct 2019 |
28.19520 |
| 1572220800 |
28 Oct 2019 |
28.18580 |
| 1571961600 |
25 Oct 2019 |
28.11130 |
| 1571875200 |
24 Oct 2019 |
28.18280 |
| 1571788800 |
23 Oct 2019 |
28.19800 |
| 1571702400 |
22 Oct 2019 |
28.24060 |
| 1571356800 |
18 Oct 2019 |
28.23190 |
| 1571270400 |
17 Oct 2019 |
28.23570 |
| 1571184000 |
16 Oct 2019 |
28.23190 |
| 1571097600 |
15 Oct 2019 |
28.25640 |
| 1571011200 |
14 Oct 2019 |
28.25040 |
| 1570752000 |
11 Oct 2019 |
28.24730 |
| 1570579200 |
09 Oct 2019 |
28.25380 |
| 1570492800 |
08 Oct 2019 |
28.25790 |
| 1570406400 |
07 Oct 2019 |
28.27020 |
| 1570147200 |
04 Oct 2019 |
28.26310 |
| 1570060800 |
03 Oct 2019 |
28.27710 |
| 1569974400 |
02 Oct 2019 |
28.27650 |
| 1569888000 |
01 Oct 2019 |
28.27470 |
| 1569801600 |
30 Sep 2019 |
28.28240 |
| 1569542400 |
27 Sep 2019 |
28.26370 |
| 1569456000 |
26 Sep 2019 |
28.27590 |
| 1569369600 |
25 Sep 2019 |
28.26840 |
| 1569283200 |
24 Sep 2019 |
28.27770 |
| 1569196800 |
23 Sep 2019 |
28.26780 |
| 1568937600 |
20 Sep 2019 |
28.26780 |
| 1568851200 |
19 Sep 2019 |
28.29080 |
| 1568764800 |
18 Sep 2019 |
28.27550 |
| 1568678400 |
17 Sep 2019 |
28.25760 |
| 1568592000 |
16 Sep 2019 |
28.25200 |
| 1568332800 |
13 Sep 2019 |
28.25610 |
| 1568246400 |
12 Sep 2019 |
28.25310 |
| 1568160000 |
11 Sep 2019 |
28.22240 |
| 1568073600 |
10 Sep 2019 |
28.23960 |
| 1567987200 |
09 Sep 2019 |
28.26590 |
| 1567728000 |
06 Sep 2019 |
28.28260 |
| 1567641600 |
05 Sep 2019 |
28.26490 |
| 1567555200 |
04 Sep 2019 |
28.26590 |
| 1567468800 |
03 Sep 2019 |
28.21490 |
| 1567382400 |
02 Sep 2019 |
28.20270 |
| 1567123200 |
30 Aug 2019 |
28.19110 |
| 1567036800 |
29 Aug 2019 |
28.17310 |
| 1566950400 |
28 Aug 2019 |
28.16340 |
| 1566864000 |
27 Aug 2019 |
28.12920 |
| 1566777600 |
26 Aug 2019 |
28.08540 |
| 1566518400 |
23 Aug 2019 |
28.05720 |
| 1566432000 |
22 Aug 2019 |
28.03070 |
| 1566345600 |
21 Aug 2019 |
28.03300 |
| 1566259200 |
20 Aug 2019 |
28.12080 |
| 1566172800 |
19 Aug 2019 |
28.14520 |
| 1565913600 |
16 Aug 2019 |
28.13180 |
| 1565827200 |
15 Aug 2019 |
28.11300 |
| 1565740800 |
14 Aug 2019 |
28.11030 |
| 1565654400 |
13 Aug 2019 |
28.05950 |
| 1565308800 |
09 Aug 2019 |
28.14300 |
| 1565222400 |
08 Aug 2019 |
28.16040 |
| 1565136000 |
07 Aug 2019 |
28.11540 |
| 1565049600 |
06 Aug 2019 |
28.09620 |
| 1564963200 |
05 Aug 2019 |
28.04280 |
| 1564704000 |
02 Aug 2019 |
28.10460 |
| 1564617600 |
01 Aug 2019 |
28.36050 |
| 1564531200 |
31 Jul 2019 |
28.37070 |
| 1564444800 |
30 Jul 2019 |
28.33350 |
| 1564358400 |
29 Jul 2019 |
28.26440 |
| 1564099200 |
26 Jul 2019 |
28.25910 |
| 1564012800 |
25 Jul 2019 |
28.32040 |
| 1563926400 |
24 Jul 2019 |
28.25050 |
| 1563840000 |
23 Jul 2019 |
28.20850 |
| 1563753600 |
22 Jul 2019 |
28.10030 |
| 1563494400 |
19 Jul 2019 |
28.06930 |
| 1563408000 |
18 Jul 2019 |
28.05700 |
| 1563321600 |
17 Jul 2019 |
28.05550 |
| 1563235200 |
16 Jul 2019 |
28.04970 |
| 1563148800 |
15 Jul 2019 |
28.02890 |
| 1562889600 |
12 Jul 2019 |
28.02000 |
| 1562803200 |
11 Jul 2019 |
28.02020 |
| 1562716800 |
10 Jul 2019 |
27.97310 |
| 1562630400 |
09 Jul 2019 |
27.95740 |
| 1562544000 |
08 Jul 2019 |
27.93470 |
| 1562284800 |
05 Jul 2019 |
27.94080 |
| 1562198400 |
04 Jul 2019 |
27.84920 |
| 1562112000 |
03 Jul 2019 |
28.04160 |
| 1562025600 |
02 Jul 2019 |
27.96490 |
| 1561939200 |
01 Jul 2019 |
27.86720 |
| 1561680000 |
28 Jun 2019 |
27.85030 |
| 1561593600 |
27 Jun 2019 |
27.81540 |
| 1561507200 |
26 Jun 2019 |
27.82130 |
| 1561420800 |
25 Jun 2019 |
27.74580 |
| 1561334400 |
24 Jun 2019 |
27.73580 |
| 1561075200 |
21 Jun 2019 |
27.73430 |
| 1560988800 |
20 Jun 2019 |
27.74260 |
| 1560902400 |
19 Jun 2019 |
27.77510 |
| 1560816000 |
18 Jun 2019 |
27.77070 |
| 1560729600 |
17 Jun 2019 |
27.71920 |
| 1560470400 |
14 Jun 2019 |
27.64600 |
| 1560384000 |
13 Jun 2019 |
27.60370 |
| 1560297600 |
12 Jun 2019 |
27.60120 |
| 1560211200 |
11 Jun 2019 |
27.57370 |
| 1560124800 |
10 Jun 2019 |
27.55260 |
| 1559865600 |
07 Jun 2019 |
27.57850 |
| 1559779200 |
06 Jun 2019 |
27.59210 |
| 1559606400 |
04 Jun 2019 |
27.57320 |
| 1559520000 |
03 Jun 2019 |
27.57500 |
| 1559260800 |
31 May 2019 |
27.59360 |
| 1559174400 |
30 May 2019 |
27.60600 |
| 1559088000 |
29 May 2019 |
27.57510 |
| 1559001600 |
28 May 2019 |
27.56160 |
| 1558915200 |
27 May 2019 |
27.56220 |
| 1558656000 |
24 May 2019 |
27.55840 |
| 1558569600 |
23 May 2019 |
27.55580 |
| 1558483200 |
22 May 2019 |
27.54300 |
| 1558396800 |
21 May 2019 |
27.52800 |
| 1558310400 |
20 May 2019 |
27.52780 |
| 1558051200 |
17 May 2019 |
27.52940 |
| 1557964800 |
16 May 2019 |
27.52670 |
| 1557878400 |
15 May 2019 |
27.52260 |
| 1557792000 |
14 May 2019 |
27.51570 |
| 1557705600 |
13 May 2019 |
27.51690 |
| 1557446400 |
10 May 2019 |
27.53340 |
| 1556064000 |
24 Apr 2019 |
27.64280 |
| 1555459200 |
17 Apr 2019 |
27.51200 |
| 1555372800 |
16 Apr 2019 |
27.49610 |
| 1555286400 |
15 Apr 2019 |
27.49460 |
| 1555027200 |
12 Apr 2019 |
27.48400 |
| 1554940800 |
11 Apr 2019 |
27.52260 |
| 1554854400 |
10 Apr 2019 |
27.45390 |
| 1554768000 |
09 Apr 2019 |
27.39930 |
| 1554681600 |
08 Apr 2019 |
27.39700 |
| 1554422400 |
05 Apr 2019 |
27.41970 |
| 1554336000 |
04 Apr 2019 |
27.44250 |
| 1554249600 |
03 Apr 2019 |
27.46940 |
| 1554163200 |
02 Apr 2019 |
27.45450 |
| 1554076800 |
01 Apr 2019 |
27.43750 |
| 1553817600 |
29 Mar 2019 |
27.43100 |
| 1553731200 |
28 Mar 2019 |
27.46360 |
| 1553644800 |
27 Mar 2019 |
27.48470 |
| 1553558400 |
26 Mar 2019 |
27.48700 |
| 1553472000 |
25 Mar 2019 |
27.41740 |
| 1553212800 |
22 Mar 2019 |
27.43630 |
| 1553126400 |
21 Mar 2019 |
27.49880 |
| 1553040000 |
20 Mar 2019 |
27.45670 |
| 1552953600 |
19 Mar 2019 |
27.40380 |
| 1552867200 |
18 Mar 2019 |
27.30580 |
| 1552608000 |
15 Mar 2019 |
27.27030 |
| 1552521600 |
14 Mar 2019 |
27.28990 |
| 1552435200 |
13 Mar 2019 |
27.27530 |
| 1552348800 |
12 Mar 2019 |
27.11720 |
| 1552262400 |
11 Mar 2019 |
27.13070 |
| 1552003200 |
08 Mar 2019 |
27.14560 |
| 1551916800 |
07 Mar 2019 |
27.23260 |
| 1551830400 |
06 Mar 2019 |
27.23780 |
| 1551744000 |
05 Mar 2019 |
27.23520 |
| 1551657600 |
04 Mar 2019 |
27.23670 |
| 1551398400 |
01 Mar 2019 |
27.23620 |
| 1551312000 |
28 Feb 2019 |
27.24800 |
| 1551225600 |
27 Feb 2019 |
27.26090 |
| 1551139200 |
26 Feb 2019 |
27.24350 |
| 1551052800 |
25 Feb 2019 |
27.27570 |
| 1550793600 |
22 Feb 2019 |
27.28560 |
| 1550707200 |
21 Feb 2019 |
27.28990 |
| 1550620800 |
20 Feb 2019 |
27.29750 |
| 1550534400 |
19 Feb 2019 |
27.27150 |
| 1550448000 |
18 Feb 2019 |
27.27680 |
| 1550188800 |
15 Feb 2019 |
27.29140 |
| 1550102400 |
14 Feb 2019 |
27.29240 |
| 1550016000 |
13 Feb 2019 |
27.30010 |
| 1549929600 |
12 Feb 2019 |
27.37010 |
| 1549843200 |
11 Feb 2019 |
27.32240 |
| 1549584000 |
08 Feb 2019 |
27.26480 |
| 1549497600 |
07 Feb 2019 |
27.25050 |
| 1549411200 |
06 Feb 2019 |
27.24430 |
| 1549324800 |
05 Feb 2019 |
27.26690 |
| 1549238400 |
04 Feb 2019 |
27.32670 |
| 1548979200 |
01 Feb 2019 |
27.39320 |
| 1548892800 |
31 Jan 2019 |
27.46690 |
| 1548806400 |
30 Jan 2019 |
27.44810 |
| 1548720000 |
29 Jan 2019 |
27.41890 |
| 1548633600 |
28 Jan 2019 |
27.44240 |
| 1548374400 |
25 Jan 2019 |
27.51990 |
| 1548288000 |
24 Jan 2019 |
27.60720 |
| 1548201600 |
23 Jan 2019 |
27.66050 |
| 1548115200 |
22 Jan 2019 |
27.66060 |
| 1548028800 |
21 Jan 2019 |
27.68980 |
| 1547769600 |
18 Jan 2019 |
27.69570 |
| 1547683200 |
17 Jan 2019 |
27.68790 |
| 1547596800 |
16 Jan 2019 |
27.69120 |
| 1547510400 |
15 Jan 2019 |
27.68780 |
| 1547424000 |
14 Jan 2019 |
27.69880 |
| 1547164800 |
11 Jan 2019 |
27.70220 |
| 1547078400 |
10 Jan 2019 |
27.73020 |
| 1546992000 |
09 Jan 2019 |
27.75740 |
| 1546905600 |
08 Jan 2019 |
27.73350 |
| 1546819200 |
07 Jan 2019 |
27.79560 |
| 1546560000 |
04 Jan 2019 |
27.81290 |
| 1546473600 |
03 Jan 2019 |
27.80130 |
| 1546387200 |
02 Jan 2019 |
27.72340 |
| 1546214400 |
31 Dec 2018 |
27.72720 |
| 1545955200 |
28 Dec 2018 |
27.71810 |
| 1545868800 |
27 Dec 2018 |
27.72110 |
| 1545609600 |
24 Dec 2018 |
27.72830 |
| 1545350400 |
21 Dec 2018 |
27.61000 |
| 1545264000 |
20 Dec 2018 |
27.75170 |
| 1545177600 |
19 Dec 2018 |
27.87380 |
| 1545091200 |
18 Dec 2018 |
27.90060 |
| 1545004800 |
17 Dec 2018 |
27.91440 |
| 1544745600 |
14 Dec 2018 |
27.92410 |
| 1544659200 |
13 Dec 2018 |
27.94740 |
| 1544486400 |
11 Dec 2018 |
27.89760 |
| 1544400000 |
10 Dec 2018 |
27.89160 |
| 1544140800 |
07 Dec 2018 |
27.93320 |
| 1544054400 |
06 Dec 2018 |
27.94380 |
| 1543968000 |
05 Dec 2018 |
27.93240 |
| 1543881600 |
04 Dec 2018 |
27.95410 |
| 1543795200 |
03 Dec 2018 |
27.90820 |
| 1543536000 |
30 Nov 2018 |
27.91730 |
| 1543449600 |
29 Nov 2018 |
27.93240 |
| 1543363200 |
28 Nov 2018 |
27.95410 |
| 1543276800 |
27 Nov 2018 |
27.89400 |
| 1543190400 |
26 Nov 2018 |
27.89730 |
| 1542931200 |
23 Nov 2018 |
27.89130 |
| 1542844800 |
22 Nov 2018 |
27.86740 |
| 1542758400 |
21 Nov 2018 |
28.00350 |
| 1542672000 |
20 Nov 2018 |
27.98920 |
| 1542585600 |
19 Nov 2018 |
28.06930 |
| 1542326400 |
16 Nov 2018 |
28.09770 |
| 1542240000 |
15 Nov 2018 |
28.01640 |
| 1542153600 |
14 Nov 2018 |
27.95060 |
| 1542067200 |
13 Nov 2018 |
27.88930 |
| 1541980800 |
12 Nov 2018 |
27.79520 |
| 1541721600 |
09 Nov 2018 |
27.72980 |
| 1541635200 |
08 Nov 2018 |
27.70930 |
| 1541548800 |
07 Nov 2018 |
27.72140 |
| 1541462400 |
06 Nov 2018 |
27.63540 |
| 1541376000 |
05 Nov 2018 |
27.62160 |
| 1541116800 |
02 Nov 2018 |
27.69720 |
| 1541030400 |
01 Nov 2018 |
27.78390 |
| 1540944000 |
31 Oct 2018 |
27.72750 |
| 1540857600 |
30 Oct 2018 |
27.68820 |
| 1540771200 |
29 Oct 2018 |
27.58490 |
| 1540512000 |
26 Oct 2018 |
27.56040 |
| 1540425600 |
25 Oct 2018 |
27.55420 |
| 1540339200 |
24 Oct 2018 |
27.53300 |
| 1540252800 |
23 Oct 2018 |
27.52530 |
| 1540166400 |
22 Oct 2018 |
27.50970 |
| 1539907200 |
19 Oct 2018 |
27.50470 |
| 1539820800 |
18 Oct 2018 |
27.49140 |
| 1539734400 |
17 Oct 2018 |
27.48880 |
| 1539648000 |
16 Oct 2018 |
27.47720 |
| 1539561600 |
15 Oct 2018 |
27.46920 |
| 1539302400 |
12 Oct 2018 |
27.47460 |
| 1539216000 |
11 Oct 2018 |
27.47370 |
| 1539043200 |
09 Oct 2018 |
27.46960 |
| 1538956800 |
08 Oct 2018 |
27.45600 |
| 1538697600 |
05 Oct 2018 |
27.48320 |
| 1538611200 |
04 Oct 2018 |
27.48810 |
| 1538524800 |
03 Oct 2018 |
27.48280 |
| 1538438400 |
02 Oct 2018 |
27.47490 |
| 1538352000 |
01 Oct 2018 |
27.47040 |
| 1538092800 |
28 Sep 2018 |
27.48510 |
| 1538006400 |
27 Sep 2018 |
27.47340 |
| 1537920000 |
26 Sep 2018 |
27.51180 |
| 1537833600 |
25 Sep 2018 |
27.49200 |
| 1537747200 |
24 Sep 2018 |
27.45830 |
| 1537488000 |
21 Sep 2018 |
27.44210 |
| 1537401600 |
20 Sep 2018 |
27.44010 |
| 1537315200 |
19 Sep 2018 |
27.44210 |
| 1537228800 |
18 Sep 2018 |
27.45370 |
| 1537142400 |
17 Sep 2018 |
27.48660 |
| 1536883200 |
14 Sep 2018 |
27.54520 |
| 1536796800 |
13 Sep 2018 |
27.47490 |
| 1536710400 |
12 Sep 2018 |
27.42840 |
| 1536624000 |
11 Sep 2018 |
27.41740 |
| 1536537600 |
10 Sep 2018 |
27.42080 |
| 1536278400 |
07 Sep 2018 |
27.41940 |
| 1536192000 |
06 Sep 2018 |
27.41880 |
| 1536105600 |
05 Sep 2018 |
27.42070 |
| 1536019200 |
04 Sep 2018 |
27.40350 |
| 1535932800 |
03 Sep 2018 |
27.40110 |
| 1535673600 |
31 Aug 2018 |
27.40030 |
| 1535587200 |
30 Aug 2018 |
27.41300 |
| 1535500800 |
29 Aug 2018 |
27.40910 |
| 1535414400 |
28 Aug 2018 |
27.43970 |
| 1535328000 |
27 Aug 2018 |
27.43850 |
| 1535068800 |
24 Aug 2018 |
27.40910 |
| 1534982400 |
23 Aug 2018 |
27.39760 |
| 1534982400 |
23 Aug 2018 |
27.40910 |
| 1534896000 |
22 Aug 2018 |
27.46750 |
| 1534723200 |
20 Aug 2018 |
27.45830 |
| 1534550400 |
18 Aug 2018 |
27.45830 |
| 1534464000 |
17 Aug 2018 |
27.43860 |
| 1534377600 |
16 Aug 2018 |
27.43480 |
| 1534291200 |
15 Aug 2018 |
27.42270 |
| 1534204800 |
14 Aug 2018 |
27.42420 |
| 1534118400 |
13 Aug 2018 |
27.35720 |
| 1533859200 |
10 Aug 2018 |
27.32370 |
| 1533772800 |
09 Aug 2018 |
27.33950 |
| 1533686400 |
08 Aug 2018 |
27.33420 |
| 1533600000 |
07 Aug 2018 |
27.35240 |
| 1533513600 |
06 Aug 2018 |
27.32900 |
| 1533254400 |
03 Aug 2018 |
27.31910 |
| 1533168000 |
02 Aug 2018 |
27.34860 |
| 1533081600 |
01 Aug 2018 |
27.35390 |
| 1532995200 |
31 Jul 2018 |
27.33580 |
| 1532908800 |
30 Jul 2018 |
27.31660 |
| 1532649600 |
27 Jul 2018 |
27.35090 |
| 1532563200 |
26 Jul 2018 |
27.35770 |
| 1532476800 |
25 Jul 2018 |
27.36450 |
| 1532390400 |
24 Jul 2018 |
27.37430 |
| 1532304000 |
23 Jul 2018 |
27.42650 |
| 1532044800 |
20 Jul 2018 |
27.42420 |
| 1531958400 |
19 Jul 2018 |
27.39720 |
| 1531872000 |
18 Jul 2018 |
27.39450 |
| 1531785600 |
17 Jul 2018 |
27.33200 |
| 1531699200 |
16 Jul 2018 |
27.40430 |
| 1531440000 |
13 Jul 2018 |
27.44090 |
| 1531353600 |
12 Jul 2018 |
27.43970 |
| 1531267200 |
11 Jul 2018 |
27.47190 |
| 1531180800 |
10 Jul 2018 |
27.46640 |
| 1531094400 |
09 Jul 2018 |
27.44470 |
| 1530835200 |
06 Jul 2018 |
27.43100 |
| 1530748800 |
05 Jul 2018 |
27.42270 |
| 1530662400 |
04 Jul 2018 |
27.45430 |
| 1530576000 |
03 Jul 2018 |
27.45360 |
| 1530489600 |
02 Jul 2018 |
27.46580 |
| 1530230400 |
29 Jun 2018 |
27.51050 |
| 1530144000 |
28 Jun 2018 |
27.50950 |
| 1530057600 |
27 Jun 2018 |
27.48160 |
| 1529971200 |
26 Jun 2018 |
27.45080 |
| 1529884800 |
25 Jun 2018 |
27.45060 |
| 1529884800 |
25 Jun 2018 |
27.43260 |
| 1529625600 |
22 Jun 2018 |
27.45060 |
| 1529539200 |
21 Jun 2018 |
27.48670 |
| 1529452800 |
20 Jun 2018 |
27.53000 |
| 1529366400 |
19 Jun 2018 |
27.53310 |
| 1529280000 |
18 Jun 2018 |
27.52560 |
| 1528934400 |
14 Jun 2018 |
27.53510 |
| 1528848000 |
13 Jun 2018 |
27.53270 |
| 1528761600 |
12 Jun 2018 |
27.50940 |
| 1528675200 |
11 Jun 2018 |
27.49760 |
| 1528416000 |
08 Jun 2018 |
27.45450 |
| 1528329600 |
07 Jun 2018 |
27.44920 |
| 1528243200 |
06 Jun 2018 |
27.49680 |
| 1528156800 |
05 Jun 2018 |
27.47410 |
| 1528070400 |
04 Jun 2018 |
27.60170 |
| 1527724800 |
31 May 2018 |
27.65130 |
| 1527638400 |
30 May 2018 |
27.65130 |
| 1527552000 |
29 May 2018 |
27.64320 |
| 1527465600 |
28 May 2018 |
27.54580 |
| 1527206400 |
25 May 2018 |
27.51620 |
| 1527120000 |
24 May 2018 |
27.49760 |
| 1527033600 |
23 May 2018 |
27.44210 |
| 1526947200 |
22 May 2018 |
27.38810 |
| 1526860800 |
21 May 2018 |
27.37330 |
| 1526601600 |
18 May 2018 |
27.34010 |
| 1526515200 |
17 May 2018 |
27.34140 |
| 1526428800 |
16 May 2018 |
27.34800 |
| 1526342400 |
15 May 2018 |
27.29870 |
| 1526256000 |
14 May 2018 |
27.34210 |
| 1525996800 |
11 May 2018 |
27.34530 |
| 1525910400 |
10 May 2018 |
27.38660 |
| 1525824000 |
09 May 2018 |
27.35010 |
| 1525737600 |
08 May 2018 |
27.30470 |
| 1525651200 |
07 May 2018 |
27.29660 |
| 1525392000 |
04 May 2018 |
27.28510 |
| 1525305600 |
03 May 2018 |
27.27510 |
| 1525219200 |
02 May 2018 |
27.31690 |
| 1525046400 |
30 Apr 2018 |
27.32290 |
| 1524787200 |
27 Apr 2018 |
27.31430 |
| 1524700800 |
26 Apr 2018 |
27.25420 |
| 1524614400 |
25 Apr 2018 |
27.23800 |
| 1524528000 |
24 Apr 2018 |
27.21890 |
| 1524441600 |
23 Apr 2018 |
27.24010 |
| 1524182400 |
20 Apr 2018 |
27.29530 |
| 1524096000 |
19 Apr 2018 |
27.33430 |
| 1524009600 |
18 Apr 2018 |
27.33540 |
| 1523923200 |
17 Apr 2018 |
27.39560 |
| 1523836800 |
16 Apr 2018 |
27.43440 |
| 1523577600 |
13 Apr 2018 |
27.46090 |
| 1523491200 |
12 Apr 2018 |
27.49210 |
| 1523404800 |
11 Apr 2018 |
27.49810 |
| 1523318400 |
10 Apr 2018 |
27.49460 |
| 1523232000 |
09 Apr 2018 |
27.49880 |
| 1522972800 |
06 Apr 2018 |
27.50510 |
| 1522886400 |
05 Apr 2018 |
27.51370 |
| 1522800000 |
04 Apr 2018 |
27.51540 |
| 1522713600 |
03 Apr 2018 |
27.46920 |
| 1522281600 |
29 Mar 2018 |
27.45710 |
| 1522195200 |
28 Mar 2018 |
27.45980 |
| 1522108800 |
27 Mar 2018 |
27.47260 |
| 1522022400 |
26 Mar 2018 |
27.48850 |
| 1521763200 |
23 Mar 2018 |
27.48970 |
| 1521676800 |
22 Mar 2018 |
27.51460 |
| 1521590400 |
21 Mar 2018 |
27.57020 |
| 1521504000 |
20 Mar 2018 |
27.57060 |
| 1521417600 |
19 Mar 2018 |
27.57300 |
| 1521158400 |
16 Mar 2018 |
27.57560 |
| 1521072000 |
15 Mar 2018 |
27.56800 |
| 1520985600 |
14 Mar 2018 |
27.57190 |
| 1520899200 |
13 Mar 2018 |
27.57700 |
| 1520812800 |
12 Mar 2018 |
27.53730 |
| 1520553600 |
09 Mar 2018 |
27.55170 |
| 1520467200 |
08 Mar 2018 |
27.57860 |
| 1520380800 |
07 Mar 2018 |
27.58100 |
| 1520294400 |
06 Mar 2018 |
27.58610 |
| 1520208000 |
05 Mar 2018 |
27.58490 |
| 1519948800 |
02 Mar 2018 |
27.57650 |
| 1519862400 |
01 Mar 2018 |
27.60310 |
| 1519776000 |
28 Feb 2018 |
27.66660 |
| 1519689600 |
27 Feb 2018 |
27.69910 |
| 1519603200 |
26 Feb 2018 |
27.72380 |
| 1519344000 |
23 Feb 2018 |
27.69660 |
| 1519257600 |
22 Feb 2018 |
27.62320 |
| 1519171200 |
21 Feb 2018 |
27.57660 |
| 1519084800 |
20 Feb 2018 |
27.57890 |
| 1518998400 |
19 Feb 2018 |
27.58120 |
| 1518739200 |
16 Feb 2018 |
27.56570 |
| 1518652800 |
15 Feb 2018 |
27.55620 |
| 1518566400 |
14 Feb 2018 |
27.56070 |
| 1518480000 |
13 Feb 2018 |
27.50850 |
| 1518393600 |
12 Feb 2018 |
27.45590 |
| 1518134400 |
09 Feb 2018 |
27.44190 |
| 1518048000 |
08 Feb 2018 |
27.50020 |
| 1517961600 |
07 Feb 2018 |
27.58060 |
| 1517875200 |
06 Feb 2018 |
27.59630 |
| 1517788800 |
05 Feb 2018 |
27.69880 |
| 1517529600 |
02 Feb 2018 |
27.75020 |
| 1517443200 |
01 Feb 2018 |
27.76830 |
| 1517356800 |
31 Jan 2018 |
27.86790 |
| 1517270400 |
30 Jan 2018 |
27.86970 |
| 1517184000 |
29 Jan 2018 |
27.86870 |
| 1516924800 |
26 Jan 2018 |
27.86930 |
| 1516838400 |
25 Jan 2018 |
27.86340 |
| 1516752000 |
24 Jan 2018 |
27.92380 |
| 1516665600 |
23 Jan 2018 |
27.98320 |
| 1516579200 |
22 Jan 2018 |
28.00730 |
| 1516320000 |
19 Jan 2018 |
28.01900 |
| 1516233600 |
18 Jan 2018 |
28.01210 |
| 1516147200 |
17 Jan 2018 |
28.05150 |
| 1516060800 |
16 Jan 2018 |
28.05760 |
| 1515974400 |
15 Jan 2018 |
28.06060 |
| 1515715200 |
12 Jan 2018 |
28.06830 |
| 1515628800 |
11 Jan 2018 |
28.08110 |
| 1515542400 |
10 Jan 2018 |
28.09050 |
| 1515456000 |
09 Jan 2018 |
28.10100 |
| 1515369600 |
08 Jan 2018 |
28.11490 |
| 1515110400 |
05 Jan 2018 |
28.11730 |
| 1515024000 |
04 Jan 2018 |
28.16120 |
| 1514937600 |
03 Jan 2018 |
28.13680 |
| 1514851200 |
02 Jan 2018 |
28.11880 |
| 1514505600 |
29 Dec 2017 |
28.10250 |
| 1514419200 |
28 Dec 2017 |
28.08370 |
| 1514332800 |
27 Dec 2017 |
28.06820 |
| 1513900800 |
22 Dec 2017 |
28.07010 |
| 1513814400 |
21 Dec 2017 |
28.06710 |
| 1513728000 |
20 Dec 2017 |
28.08110 |
| 1513641600 |
19 Dec 2017 |
28.08640 |
| 1513555200 |
18 Dec 2017 |
28.09690 |
| 1513296000 |
15 Dec 2017 |
28.10310 |
| 1513209600 |
14 Dec 2017 |
28.08860 |
| 1513123200 |
13 Dec 2017 |
28.07240 |
| 1512950400 |
11 Dec 2017 |
28.06330 |
| 1512691200 |
08 Dec 2017 |
28.03080 |
| 1512604800 |
07 Dec 2017 |
28.00960 |
| 1512518400 |
06 Dec 2017 |
28.03950 |
| 1512432000 |
05 Dec 2017 |
28.05910 |
| 1512345600 |
04 Dec 2017 |
28.05380 |
| 1512086400 |
01 Dec 2017 |
28.07050 |
| 1512000000 |
30 Nov 2017 |
28.11220 |
| 1511913600 |
29 Nov 2017 |
28.13940 |
| 1511740800 |
27 Nov 2017 |
28.13780 |
| 1511481600 |
24 Nov 2017 |
28.11510 |
| 1511395200 |
23 Nov 2017 |
28.14840 |
| 1511308800 |
22 Nov 2017 |
28.14220 |
| 1511222400 |
21 Nov 2017 |
28.20580 |
| 1511136000 |
20 Nov 2017 |
28.25800 |
| 1510876800 |
17 Nov 2017 |
28.23060 |
| 1510790400 |
16 Nov 2017 |
28.24210 |
| 1510704000 |
15 Nov 2017 |
28.22780 |
| 1510617600 |
14 Nov 2017 |
28.20240 |
| 1510531200 |
13 Nov 2017 |
28.20070 |
| 1510444800 |
12 Nov 2017 |
28.20070 |
| 1510272000 |
10 Nov 2017 |
28.20400 |
| 1510185600 |
09 Nov 2017 |
28.20580 |
| 1510099200 |
08 Nov 2017 |
28.20730 |
| 1510012800 |
07 Nov 2017 |
28.21040 |
| 1509926400 |
06 Nov 2017 |
28.22400 |
| 1509667200 |
03 Nov 2017 |
28.24400 |
| 1509580800 |
02 Nov 2017 |
28.26030 |
| 1509494400 |
01 Nov 2017 |
28.24740 |
| 1509408000 |
31 Oct 2017 |
28.23190 |
| 1509321600 |
30 Oct 2017 |
28.23120 |
| 1509062400 |
27 Oct 2017 |
28.26410 |
| 1508803200 |
24 Oct 2017 |
28.23240 |
| 1508716800 |
23 Oct 2017 |
28.19220 |
| 1508371200 |
19 Oct 2017 |
28.15590 |
| 1508284800 |
18 Oct 2017 |
28.14080 |
| 1508198400 |
17 Oct 2017 |
28.12270 |
| 1508112000 |
16 Oct 2017 |
28.11700 |
| 1507852800 |
13 Oct 2017 |
28.11790 |
| 1507766400 |
12 Oct 2017 |
28.12450 |
| 1507680000 |
11 Oct 2017 |
28.10450 |
| 1507593600 |
10 Oct 2017 |
28.11580 |
| 1507507200 |
09 Oct 2017 |
28.10450 |
| 1507248000 |
06 Oct 2017 |
28.10160 |
| 1507161600 |
05 Oct 2017 |
28.12790 |
| 1507075200 |
04 Oct 2017 |
28.12610 |
| 1506988800 |
03 Oct 2017 |
28.10260 |
| 1506902400 |
02 Oct 2017 |
28.10450 |
| 1506643200 |
29 Sep 2017 |
28.10900 |
| 1506556800 |
28 Sep 2017 |
28.13760 |
| 1506470400 |
27 Sep 2017 |
28.13470 |
| 1506384000 |
26 Sep 2017 |
28.11620 |
| 1506297600 |
25 Sep 2017 |
28.11360 |
| 1506038400 |
22 Sep 2017 |
28.12110 |
| 1505952000 |
21 Sep 2017 |
28.12900 |
| 1505865600 |
20 Sep 2017 |
28.11730 |
| 1505779200 |
19 Sep 2017 |
28.08180 |
| 1505692800 |
18 Sep 2017 |
28.05150 |
| 1505433600 |
15 Sep 2017 |
28.00050 |
| 1505347200 |
14 Sep 2017 |
28.00720 |
| 1505260800 |
13 Sep 2017 |
28.00920 |
| 1505174400 |
12 Sep 2017 |
27.96050 |
| 1505088000 |
11 Sep 2017 |
28.01410 |
| 1504828800 |
08 Sep 2017 |
28.08650 |
| 1504742400 |
07 Sep 2017 |
28.10830 |
| 1504656000 |
06 Sep 2017 |
28.11090 |
| 1504569600 |
05 Sep 2017 |
28.10580 |
| 1504483200 |
04 Sep 2017 |
28.08710 |
| 1504224000 |
01 Sep 2017 |
27.99030 |
| 1504137600 |
31 Aug 2017 |
28.08110 |
| 1504051200 |
30 Aug 2017 |
28.09220 |
| 1503964800 |
29 Aug 2017 |
28.08880 |
| 1503878400 |
28 Aug 2017 |
28.08630 |
| 1503619200 |
25 Aug 2017 |
28.11170 |
| 1503532800 |
24 Aug 2017 |
28.10720 |
| 1503446400 |
23 Aug 2017 |
28.09090 |
| 1503360000 |
22 Aug 2017 |
28.06970 |
| 1503273600 |
21 Aug 2017 |
28.10370 |
| 1503014400 |
18 Aug 2017 |
28.14800 |
| 1502928000 |
17 Aug 2017 |
28.23240 |
| 1502841600 |
16 Aug 2017 |
28.24550 |
| 1502755200 |
15 Aug 2017 |
28.24970 |
| 1502668800 |
14 Aug 2017 |
28.27930 |
| 1502409600 |
11 Aug 2017 |
28.28710 |
| 1502323200 |
10 Aug 2017 |
28.28830 |
| 1502236800 |
09 Aug 2017 |
28.28900 |
| 1502064000 |
07 Aug 2017 |
28.28350 |
| 1501804800 |
04 Aug 2017 |
28.27940 |
| 1501718400 |
03 Aug 2017 |
28.27660 |
| 1501632000 |
02 Aug 2017 |
28.28040 |
| 1501545600 |
01 Aug 2017 |
28.29200 |
| 1501459200 |
31 Jul 2017 |
28.29050 |
| 1501200000 |
28 Jul 2017 |
28.29010 |
| 1501113600 |
27 Jul 2017 |
28.28800 |
| 1500940800 |
25 Jul 2017 |
28.28280 |
| 1500854400 |
24 Jul 2017 |
28.27750 |
| 1500595200 |
21 Jul 2017 |
28.27200 |
| 1500508800 |
20 Jul 2017 |
28.30030 |
| 1500422400 |
19 Jul 2017 |
28.29450 |
| 1500336000 |
18 Jul 2017 |
28.28950 |
| 1500249600 |
17 Jul 2017 |
28.28990 |
| 1499990400 |
14 Jul 2017 |
28.28370 |
| 1499904000 |
13 Jul 2017 |
28.29660 |
| 1499817600 |
12 Jul 2017 |
28.32000 |
| 1499731200 |
11 Jul 2017 |
28.29420 |
| 1499644800 |
10 Jul 2017 |
28.26900 |
| 1499385600 |
07 Jul 2017 |
28.27040 |
| 1499299200 |
06 Jul 2017 |
28.25550 |
| 1499212800 |
05 Jul 2017 |
28.25070 |
| 1499126400 |
04 Jul 2017 |
28.26280 |
| 1499040000 |
03 Jul 2017 |
28.23840 |
| 1498780800 |
30 Jun 2017 |
28.23580 |
| 1498694400 |
29 Jun 2017 |
28.22790 |
| 1498608000 |
28 Jun 2017 |
28.22570 |
| 1498521600 |
27 Jun 2017 |
28.22420 |
| 1498176000 |
23 Jun 2017 |
28.21390 |
| 1498089600 |
22 Jun 2017 |
28.21320 |
| 1498003200 |
21 Jun 2017 |
28.21130 |
| 1497916800 |
20 Jun 2017 |
28.21040 |
| 1497830400 |
19 Jun 2017 |
28.19840 |
| 1497571200 |
16 Jun 2017 |
28.19310 |
| 1497484800 |
15 Jun 2017 |
28.15360 |
| 1497398400 |
14 Jun 2017 |
28.14380 |
| 1497312000 |
13 Jun 2017 |
28.13430 |
| 1497225600 |
12 Jun 2017 |
28.13050 |
| 1496966400 |
09 Jun 2017 |
28.13060 |
| 1496880000 |
08 Jun 2017 |
28.12980 |
| 1496793600 |
07 Jun 2017 |
28.13820 |
| 1496707200 |
06 Jun 2017 |
28.14030 |
| 1496620800 |
05 Jun 2017 |
28.13320 |
| 1496361600 |
02 Jun 2017 |
28.13940 |
| 1496188800 |
31 May 2017 |
28.14550 |
| 1496102400 |
30 May 2017 |
28.13900 |
| 1496016000 |
29 May 2017 |
28.13530 |
| 1495756800 |
26 May 2017 |
28.12600 |
| 1495670400 |
25 May 2017 |
28.12450 |
| 1495584000 |
24 May 2017 |
28.12420 |
| 1495497600 |
23 May 2017 |
28.12060 |
| 1495411200 |
22 May 2017 |
28.12590 |
| 1495152000 |
19 May 2017 |
28.13480 |
| 1495065600 |
18 May 2017 |
28.13410 |
| 1494979200 |
17 May 2017 |
28.13840 |
| 1494892800 |
16 May 2017 |
28.10680 |
| 1494806400 |
15 May 2017 |
28.10370 |
| 1494547200 |
12 May 2017 |
28.14530 |
| 1494460800 |
11 May 2017 |
28.12930 |
| 1494374400 |
10 May 2017 |
28.09630 |
| 1494288000 |
09 May 2017 |
28.09010 |
| 1494201600 |
08 May 2017 |
28.08140 |
| 1493942400 |
05 May 2017 |
28.08290 |
| 1493856000 |
04 May 2017 |
28.06700 |
| 1493769600 |
03 May 2017 |
28.06970 |
| 1493683200 |
02 May 2017 |
28.08230 |
| 1493337600 |
28 Apr 2017 |
28.10340 |
| 1493251200 |
27 Apr 2017 |
28.12000 |
| 1493164800 |
26 Apr 2017 |
28.11550 |
| 1493078400 |
25 Apr 2017 |
28.11480 |
| 1492992000 |
24 Apr 2017 |
28.13090 |
| 1492732800 |
21 Apr 2017 |
28.14610 |
| 1492646400 |
20 Apr 2017 |
28.15440 |
| 1492560000 |
19 Apr 2017 |
28.15870 |
| 1492473600 |
18 Apr 2017 |
28.14170 |
| 1492041600 |
13 Apr 2017 |
28.15340 |
| 1491955200 |
12 Apr 2017 |
28.15510 |
| 1491868800 |
11 Apr 2017 |
28.16420 |
| 1491782400 |
10 Apr 2017 |
28.14910 |
| 1491523200 |
07 Apr 2017 |
28.16230 |
| 1491436800 |
06 Apr 2017 |
28.11900 |
| 1491350400 |
05 Apr 2017 |
28.10610 |
| 1491264000 |
04 Apr 2017 |
28.09620 |
| 1491177600 |
03 Apr 2017 |
28.06860 |
| 1490918400 |
31 Mar 2017 |
28.04320 |
| 1490832000 |
30 Mar 2017 |
28.04780 |
| 1490745600 |
29 Mar 2017 |
28.03040 |
| 1490659200 |
28 Mar 2017 |
27.95790 |
| 1490572800 |
27 Mar 2017 |
28.01830 |
| 1490313600 |
24 Mar 2017 |
28.02960 |
| 1490227200 |
23 Mar 2017 |
28.01530 |
| 1490140800 |
22 Mar 2017 |
28.07200 |
| 1490054400 |
21 Mar 2017 |
28.07440 |
| 1489968000 |
20 Mar 2017 |
28.07310 |
| 1489708800 |
17 Mar 2017 |
28.05000 |
| 1489622400 |
16 Mar 2017 |
28.01410 |
| 1489536000 |
15 Mar 2017 |
27.99250 |
| 1489449600 |
14 Mar 2017 |
27.95370 |
| 1489363200 |
13 Mar 2017 |
27.93800 |
| 1489104000 |
10 Mar 2017 |
27.92450 |
| 1489017600 |
09 Mar 2017 |
27.92420 |
| 1488931200 |
08 Mar 2017 |
27.94160 |
| 1488844800 |
07 Mar 2017 |
27.94830 |
| 1488758400 |
06 Mar 2017 |
27.94950 |
| 1488499200 |
03 Mar 2017 |
28.01180 |
| 1488412800 |
02 Mar 2017 |
28.00090 |
| 1488326400 |
01 Mar 2017 |
28.03950 |
| 1488240000 |
28 Feb 2017 |
28.13860 |
| 1488153600 |
27 Feb 2017 |
28.17290 |
| 1487894400 |
24 Feb 2017 |
28.19280 |
| 1487808000 |
23 Feb 2017 |
28.20590 |
| 1487721600 |
22 Feb 2017 |
28.20100 |
| 1487635200 |
21 Feb 2017 |
28.20280 |
| 1487548800 |
20 Feb 2017 |
28.21190 |
| 1487289600 |
17 Feb 2017 |
28.22060 |
| 1487203200 |
16 Feb 2017 |
28.21870 |
| 1487116800 |
15 Feb 2017 |
28.22240 |
| 1487030400 |
14 Feb 2017 |
28.22490 |
| 1486944000 |
13 Feb 2017 |
28.21450 |
| 1486684800 |
10 Feb 2017 |
28.18810 |
| 1486598400 |
09 Feb 2017 |
28.23330 |
| 1486512000 |
08 Feb 2017 |
28.23350 |
| 1486425600 |
07 Feb 2017 |
28.23120 |
| 1486339200 |
06 Feb 2017 |
28.24820 |
| 1486080000 |
03 Feb 2017 |
28.26460 |
| 1485993600 |
02 Feb 2017 |
28.26660 |
| 1485907200 |
01 Feb 2017 |
28.27790 |
| 1485820800 |
31 Jan 2017 |
28.30190 |
| 1485734400 |
30 Jan 2017 |
28.30570 |
| 1485475200 |
27 Jan 2017 |
28.30530 |
| 1485388800 |
26 Jan 2017 |
28.31550 |
| 1485302400 |
25 Jan 2017 |
28.31430 |
| 1485216000 |
24 Jan 2017 |
28.30100 |
| 1485129600 |
23 Jan 2017 |
28.26100 |
| 1484870400 |
20 Jan 2017 |
28.26970 |
| 1484784000 |
19 Jan 2017 |
28.30100 |
| 1484697600 |
18 Jan 2017 |
28.30450 |
| 1484611200 |
17 Jan 2017 |
28.29580 |
| 1484524800 |
16 Jan 2017 |
28.29080 |
| 1484265600 |
13 Jan 2017 |
28.27950 |
| 1484179200 |
12 Jan 2017 |
28.26800 |
| 1484092800 |
11 Jan 2017 |
28.26950 |
| 1484006400 |
10 Jan 2017 |
28.26180 |
| 1483920000 |
09 Jan 2017 |
28.22170 |
| 1483660800 |
06 Jan 2017 |
28.20760 |
| 1483574400 |
05 Jan 2017 |
28.16910 |
| 1483488000 |
04 Jan 2017 |
27.99070 |
| 1483401600 |
03 Jan 2017 |
27.92420 |
| 1483056000 |
30 Dec 2016 |
27.90330 |
| 1482969600 |
29 Dec 2016 |
27.89020 |
| 1482883200 |
28 Dec 2016 |
27.87060 |
| 1482451200 |
23 Dec 2016 |
27.86990 |
| 1482364800 |
22 Dec 2016 |
27.86740 |
| 1482278400 |
21 Dec 2016 |
27.85230 |
| 1482192000 |
20 Dec 2016 |
27.83600 |
| 1482105600 |
19 Dec 2016 |
27.82520 |
| 1481846400 |
16 Dec 2016 |
27.82130 |
| 1481760000 |
15 Dec 2016 |
27.79910 |
| 1481673600 |
14 Dec 2016 |
27.79760 |
| 1481587200 |
13 Dec 2016 |
27.79250 |
| 1481241600 |
09 Dec 2016 |
27.76270 |
| 1481155200 |
08 Dec 2016 |
27.76250 |
| 1481068800 |
07 Dec 2016 |
27.74690 |
| 1480982400 |
06 Dec 2016 |
27.73510 |
| 1480896000 |
05 Dec 2016 |
27.73410 |
| 1480636800 |
02 Dec 2016 |
27.73290 |
| 1480550400 |
01 Dec 2016 |
27.72870 |
| 1480464000 |
30 Nov 2016 |
27.73630 |
| 1480377600 |
29 Nov 2016 |
27.73670 |
| 1480291200 |
28 Nov 2016 |
27.74060 |
| 1479945600 |
24 Nov 2016 |
27.73350 |
| 1479859200 |
23 Nov 2016 |
27.72980 |
| 1479772800 |
22 Nov 2016 |
27.73050 |
| 1479686400 |
21 Nov 2016 |
27.72750 |
| 1479427200 |
18 Nov 2016 |
27.72330 |
| 1479340800 |
17 Nov 2016 |
27.72950 |
| 1479254400 |
16 Nov 2016 |
27.70810 |
| 1479168000 |
15 Nov 2016 |
27.70670 |
| 1479081600 |
14 Nov 2016 |
27.69990 |
| 1478822400 |
11 Nov 2016 |
27.68850 |
| 1478736000 |
10 Nov 2016 |
27.68770 |
| 1478649600 |
09 Nov 2016 |
27.69380 |
| 1477958400 |
01 Nov 2016 |
27.57840 |
| 1476835200 |
19 Oct 2016 |
27.57840 |
| 1476748800 |
18 Oct 2016 |
27.57840 |
| 1476662400 |
17 Oct 2016 |
27.57840 |
| 1476576000 |
16 Oct 2016 |
27.57840 |
| 1476489600 |
15 Oct 2016 |
27.57840 |
| 1476316800 |
13 Oct 2016 |
27.57840 |
| 1476144000 |
11 Oct 2016 |
27.57470 |
| 1451520000 |
31 Dec 2015 |
27.85800 |
| 1451433600 |
30 Dec 2015 |
27.83250 |
| 1451347200 |
29 Dec 2015 |
27.83940 |
| 1451260800 |
28 Dec 2015 |
27.84980 |
| 1450915200 |
24 Dec 2015 |
27.85480 |
| 1450828800 |
23 Dec 2015 |
27.84200 |
| 1450742400 |
22 Dec 2015 |
27.83750 |
| 1450656000 |
21 Dec 2015 |
27.85780 |
| 1450396800 |
18 Dec 2015 |
27.86760 |
| 1450310400 |
17 Dec 2015 |
27.85580 |
| 1450224000 |
16 Dec 2015 |
27.82730 |
| 1450137600 |
15 Dec 2015 |
27.81880 |
| 1450051200 |
14 Dec 2015 |
27.78860 |
| 1449792000 |
11 Dec 2015 |
27.73750 |
| 1449705600 |
10 Dec 2015 |
27.74070 |
| 1449619200 |
09 Dec 2015 |
27.77680 |
| 1449532800 |
08 Dec 2015 |
27.80440 |
| 1449446400 |
07 Dec 2015 |
27.81480 |
| 1449187200 |
04 Dec 2015 |
27.82110 |
| 1449100800 |
03 Dec 2015 |
27.82640 |
| 1449014400 |
02 Dec 2015 |
27.81340 |
| 1448928000 |
01 Dec 2015 |
27.82190 |
| 1448841600 |
30 Nov 2015 |
27.80250 |
| 1448582400 |
27 Nov 2015 |
27.80850 |
| 1448409600 |
25 Nov 2015 |
27.81900 |
| 1448323200 |
24 Nov 2015 |
27.82540 |
| 1448236800 |
23 Nov 2015 |
27.81900 |
| 1447977600 |
20 Nov 2015 |
27.82460 |
| 1447891200 |
19 Nov 2015 |
27.82270 |
| 1447804800 |
18 Nov 2015 |
27.82810 |
| 1447718400 |
17 Nov 2015 |
27.83440 |
| 1447632000 |
16 Nov 2015 |
27.85380 |
| 1447372800 |
13 Nov 2015 |
27.83850 |
| 1447286400 |
12 Nov 2015 |
27.73750 |
| 1447286400 |
12 Nov 2015 |
27.85070 |
| 1447200000 |
11 Nov 2015 |
27.83720 |
| 1447113600 |
10 Nov 2015 |
27.83630 |
| 1447027200 |
09 Nov 2015 |
27.83630 |
| 1446768000 |
06 Nov 2015 |
27.80520 |
| 1446681600 |
05 Nov 2015 |
27.76320 |
| 1446595200 |
04 Nov 2015 |
27.77290 |
| 1446508800 |
03 Nov 2015 |
27.77370 |
| 1446422400 |
02 Nov 2015 |
27.76160 |
| 1446163200 |
30 Oct 2015 |
27.71610 |
| 1446076800 |
29 Oct 2015 |
27.65000 |
| 1445990400 |
28 Oct 2015 |
27.67250 |
| 1445904000 |
27 Oct 2015 |
27.67840 |
| 1445817600 |
26 Oct 2015 |
27.81340 |
| 1445558400 |
23 Oct 2015 |
27.77610 |
| 1445472000 |
22 Oct 2015 |
27.79770 |
| 1445385600 |
21 Oct 2015 |
27.80340 |
| 1445212800 |
19 Oct 2015 |
27.89370 |
| 1444953600 |
16 Oct 2015 |
28.05640 |
| 1444867200 |
15 Oct 2015 |
28.10970 |
| 1444780800 |
14 Oct 2015 |
28.10430 |
| 1444694400 |
13 Oct 2015 |
28.02930 |
| 1444608000 |
12 Oct 2015 |
28.04830 |
| 1444348800 |
09 Oct 2015 |
28.06540 |
| 1444262400 |
08 Oct 2015 |
28.12920 |
| 1444176000 |
07 Oct 2015 |
28.08410 |
| 1444089600 |
06 Oct 2015 |
28.06110 |
| 1444003200 |
05 Oct 2015 |
28.29560 |
| 1443744000 |
02 Oct 2015 |
28.42290 |
| 1443657600 |
01 Oct 2015 |
28.50140 |
| 1443571200 |
30 Sep 2015 |
28.66750 |
| 1443484800 |
29 Sep 2015 |
28.66250 |
| 1443398400 |
28 Sep 2015 |
28.65430 |
| 1443139200 |
25 Sep 2015 |
28.66440 |
| 1443052800 |
24 Sep 2015 |
28.74260 |
| 1442966400 |
23 Sep 2015 |
28.74090 |
| 1442880000 |
22 Sep 2015 |
28.68650 |
| 1442793600 |
21 Sep 2015 |
28.61760 |
| 1442534400 |
18 Sep 2015 |
28.75340 |
| 1442448000 |
17 Sep 2015 |
28.77250 |
| 1442361600 |
16 Sep 2015 |
28.75810 |
| 1442275200 |
15 Sep 2015 |
28.69390 |
| 1442188800 |
14 Sep 2015 |
28.66600 |
| 1441929600 |
11 Sep 2015 |
28.68390 |
| 1441843200 |
10 Sep 2015 |
28.64800 |
| 1441756800 |
09 Sep 2015 |
28.69780 |
| 1441670400 |
08 Sep 2015 |
28.92610 |
| 1441584000 |
07 Sep 2015 |
28.73670 |
| 1441324800 |
04 Sep 2015 |
28.62740 |
| 1441238400 |
03 Sep 2015 |
28.50260 |
| 1441152000 |
02 Sep 2015 |
28.37730 |
| 1441065600 |
01 Sep 2015 |
28.30320 |
| 1440979200 |
31 Aug 2015 |
28.27930 |
| 1440720000 |
28 Aug 2015 |
28.24760 |
| 1440633600 |
27 Aug 2015 |
28.20650 |
| 1440547200 |
26 Aug 2015 |
28.26080 |
| 1440460800 |
25 Aug 2015 |
28.25130 |
| 1440374400 |
24 Aug 2015 |
28.20660 |
| 1440115200 |
21 Aug 2015 |
28.17160 |
| 1440028800 |
20 Aug 2015 |
28.18600 |
| 1439942400 |
19 Aug 2015 |
28.08550 |
| 1439856000 |
18 Aug 2015 |
28.01490 |
| 1439769600 |
17 Aug 2015 |
27.84910 |
| 1439510400 |
14 Aug 2015 |
27.84000 |
| 1439424000 |
13 Aug 2015 |
27.53950 |
| 1439337600 |
12 Aug 2015 |
27.47490 |
| 1439251200 |
11 Aug 2015 |
27.53340 |
| 1439164800 |
10 Aug 2015 |
27.52870 |
| 1438905600 |
07 Aug 2015 |
27.55330 |
| 1438819200 |
06 Aug 2015 |
27.57800 |
| 1438732800 |
05 Aug 2015 |
27.52800 |
| 1438646400 |
04 Aug 2015 |
27.58620 |
| 1438560000 |
03 Aug 2015 |
27.70840 |
| 1438300800 |
31 Jul 2015 |
27.91170 |
| 1438214400 |
30 Jul 2015 |
27.73710 |
| 1438128000 |
29 Jul 2015 |
27.88730 |
| 1438041600 |
28 Jul 2015 |
27.78220 |
| 1437955200 |
27 Jul 2015 |
27.57690 |
| 1437696000 |
24 Jul 2015 |
27.42320 |
| 1437609600 |
23 Jul 2015 |
27.36800 |
| 1437523200 |
22 Jul 2015 |
27.63520 |
| 1437436800 |
21 Jul 2015 |
27.91980 |
| 1437350400 |
20 Jul 2015 |
27.90480 |
| 1437091200 |
17 Jul 2015 |
27.90640 |
| 1437004800 |
16 Jul 2015 |
27.78040 |
| 1436918400 |
15 Jul 2015 |
27.65040 |
| 1436832000 |
14 Jul 2015 |
27.71780 |
| 1436745600 |
13 Jul 2015 |
27.72870 |
| 1436486400 |
10 Jul 2015 |
27.42810 |
| 1436400000 |
09 Jul 2015 |
27.32560 |
| 1436313600 |
08 Jul 2015 |
27.35720 |
| 1436313600 |
08 Jul 2015 |
27.55330 |
| 1436227200 |
07 Jul 2015 |
27.25480 |
| 1436140800 |
06 Jul 2015 |
27.21980 |
| 1435881600 |
03 Jul 2015 |
27.10810 |
| 1435795200 |
02 Jul 2015 |
27.04050 |
| 1435708800 |
01 Jul 2015 |
27.01480 |
| 1435622400 |
30 Jun 2015 |
26.85560 |
| 1435536000 |
29 Jun 2015 |
26.81830 |
| 1435276800 |
26 Jun 2015 |
26.82680 |
| 1435190400 |
25 Jun 2015 |
26.80320 |
| 1435104000 |
24 Jun 2015 |
26.89350 |
| 1435017600 |
23 Jun 2015 |
26.84070 |
| 1434931200 |
22 Jun 2015 |
26.83170 |
| 1434672000 |
19 Jun 2015 |
26.73010 |
| 1434585600 |
18 Jun 2015 |
26.64550 |
| 1434499200 |
17 Jun 2015 |
26.54320 |
| 1434412800 |
16 Jun 2015 |
26.49830 |
| 1434326400 |
15 Jun 2015 |
26.47570 |
| 1434067200 |
12 Jun 2015 |
26.46530 |
| 1433980800 |
11 Jun 2015 |
26.42870 |
| 1433894400 |
10 Jun 2015 |
26.46410 |
| 1433808000 |
09 Jun 2015 |
26.64460 |
| 1433721600 |
08 Jun 2015 |
26.39210 |
| 1433462400 |
05 Jun 2015 |
26.16700 |
| 1433376000 |
04 Jun 2015 |
26.35950 |
| 1433289600 |
03 Jun 2015 |
26.37390 |
| 1433203200 |
02 Jun 2015 |
26.55720 |
| 1432857600 |
29 May 2015 |
26.62120 |
| 1432771200 |
28 May 2015 |
26.74480 |
| 1432684800 |
27 May 2015 |
26.76600 |
| 1432598400 |
26 May 2015 |
26.65240 |
| 1432512000 |
25 May 2015 |
26.51430 |
| 1432252800 |
22 May 2015 |
26.35550 |
| 1432166400 |
21 May 2015 |
26.35400 |
| 1432080000 |
20 May 2015 |
26.28200 |
| 1431993600 |
19 May 2015 |
26.22100 |
| 1431907200 |
18 May 2015 |
26.12850 |
| 1431648000 |
15 May 2015 |
26.17710 |
| 1431561600 |
14 May 2015 |
26.28170 |
| 1431475200 |
13 May 2015 |
26.28500 |
| 1431388800 |
12 May 2015 |
26.18720 |
| 1431302400 |
11 May 2015 |
25.98030 |
| 1431043200 |
08 May 2015 |
25.94790 |
| 1430956800 |
07 May 2015 |
25.90580 |
| 1430870400 |
06 May 2015 |
25.87580 |
| 1430784000 |
05 May 2015 |
25.79860 |
| 1430697600 |
04 May 2015 |
25.76730 |
| 1430352000 |
30 Apr 2015 |
25.75520 |
| 1430265600 |
29 Apr 2015 |
25.70450 |
| 1430179200 |
28 Apr 2015 |
25.67350 |
| 1430092800 |
27 Apr 2015 |
25.65270 |
| 1429833600 |
24 Apr 2015 |
25.60590 |
| 1429747200 |
23 Apr 2015 |
25.53580 |
| 1429660800 |
22 Apr 2015 |
25.51510 |
| 1429574400 |
21 Apr 2015 |
25.53130 |
| 1429488000 |
20 Apr 2015 |
25.44900 |
| 1429228800 |
17 Apr 2015 |
25.44890 |
| 1429142400 |
16 Apr 2015 |
25.45570 |
| 1429056000 |
15 Apr 2015 |
25.42210 |
| 1428969600 |
14 Apr 2015 |
25.38630 |
| 1428883200 |
13 Apr 2015 |
25.31280 |
| 1428796800 |
12 Apr 2015 |
27.82640 |
| 1428796800 |
12 Apr 2015 |
27.82110 |
| 1428624000 |
10 Apr 2015 |
25.27840 |
| 1428537600 |
09 Apr 2015 |
25.23370 |
| 1428451200 |
08 Apr 2015 |
25.19810 |
| 1428364800 |
07 Apr 2015 |
25.25860 |
| 1427932800 |
02 Apr 2015 |
25.20710 |
| 1427846400 |
01 Apr 2015 |
25.15500 |
| 1427760000 |
31 Mar 2015 |
25.14020 |
| 1427673600 |
30 Mar 2015 |
25.10000 |
| 1427414400 |
27 Mar 2015 |
25.05770 |
| 1427328000 |
26 Mar 2015 |
24.98390 |
| 1427241600 |
25 Mar 2015 |
24.99750 |
| 1427155200 |
24 Mar 2015 |
25.03740 |
| 1427068800 |
23 Mar 2015 |
25.05710 |
| 1426809600 |
20 Mar 2015 |
25.04340 |
| 1426723200 |
19 Mar 2015 |
25.01620 |
| 1426636800 |
18 Mar 2015 |
25.06140 |
| 1426550400 |
17 Mar 2015 |
25.05370 |
| 1426464000 |
16 Mar 2015 |
24.97850 |
| 1426204800 |
13 Mar 2015 |
24.96120 |
| 1426118400 |
12 Mar 2015 |
24.97060 |
| 1426032000 |
11 Mar 2015 |
24.94600 |
| 1425945600 |
10 Mar 2015 |
24.89610 |
| 1425859200 |
09 Mar 2015 |
24.83480 |
| 1425600000 |
06 Mar 2015 |
24.81790 |
| 1425513600 |
05 Mar 2015 |
24.82220 |
| 1425427200 |
04 Mar 2015 |
24.86470 |
| 1425340800 |
03 Mar 2015 |
24.88860 |
| 1425254400 |
02 Mar 2015 |
24.88840 |
| 1424995200 |
27 Feb 2015 |
24.89090 |
| 1424908800 |
26 Feb 2015 |
24.88980 |
| 1424822400 |
25 Feb 2015 |
24.88750 |
| 1424736000 |
24 Feb 2015 |
24.88920 |
| 1424649600 |
23 Feb 2015 |
24.88490 |
| 1424390400 |
20 Feb 2015 |
24.88510 |
| 1424304000 |
19 Feb 2015 |
24.87410 |
| 1424217600 |
18 Feb 2015 |
24.88990 |
| 1424131200 |
17 Feb 2015 |
24.92120 |
| 1424044800 |
16 Feb 2015 |
24.92660 |
| 1423785600 |
13 Feb 2015 |
24.92300 |
| 1423699200 |
12 Feb 2015 |
24.92600 |
| 1423612800 |
11 Feb 2015 |
24.93110 |
| 1423526400 |
10 Feb 2015 |
24.93750 |
| 1423440000 |
09 Feb 2015 |
24.86170 |
| 1423180800 |
06 Feb 2015 |
24.86530 |
| 1423094400 |
05 Feb 2015 |
24.92630 |
| 1423008000 |
04 Feb 2015 |
24.93460 |
| 1422921600 |
03 Feb 2015 |
24.95700 |
| 1422835200 |
02 Feb 2015 |
24.96480 |
| 1422576000 |
30 Jan 2015 |
24.95840 |
| 1422489600 |
29 Jan 2015 |
24.92570 |
| 1422403200 |
28 Jan 2015 |
24.95730 |
| 1422316800 |
27 Jan 2015 |
24.96200 |
| 1422230400 |
26 Jan 2015 |
24.97850 |
| 1421971200 |
23 Jan 2015 |
24.97520 |
| 1421884800 |
22 Jan 2015 |
24.97560 |
| 1421798400 |
21 Jan 2015 |
24.94770 |
| 1421712000 |
20 Jan 2015 |
24.93690 |
| 1421625600 |
19 Jan 2015 |
24.91100 |
| 1421366400 |
16 Jan 2015 |
24.90660 |
| 1421280000 |
15 Jan 2015 |
24.87260 |
| 1421193600 |
14 Jan 2015 |
24.86580 |
| 1421107200 |
13 Jan 2015 |
24.84110 |
| 1421020800 |
12 Jan 2015 |
24.81040 |
| 1420761600 |
09 Jan 2015 |
24.80200 |
| 1420675200 |
08 Jan 2015 |
24.80380 |
| 1420588800 |
07 Jan 2015 |
24.75400 |
| 1420502400 |
06 Jan 2015 |
24.72670 |
| 1420416000 |
05 Jan 2015 |
24.71910 |
| 1420156800 |
02 Jan 2015 |
24.69390 |
| 1419984000 |
31 Dec 2014 |
24.66520 |
| 1419897600 |
30 Dec 2014 |
24.69560 |
| 1419811200 |
29 Dec 2014 |
24.65760 |
| 1419379200 |
24 Dec 2014 |
24.64000 |
| 1419292800 |
23 Dec 2014 |
24.60500 |
| 1419206400 |
22 Dec 2014 |
24.61960 |
| 1418947200 |
19 Dec 2014 |
24.63380 |
| 1418860800 |
18 Dec 2014 |
24.62530 |
| 1418774400 |
17 Dec 2014 |
24.66470 |
| 1418688000 |
16 Dec 2014 |
24.67420 |
| 1418601600 |
15 Dec 2014 |
24.64750 |
| 1418256000 |
11 Dec 2014 |
24.65720 |
| 1418169600 |
10 Dec 2014 |
24.62760 |
| 1418083200 |
09 Dec 2014 |
24.60940 |
| 1417996800 |
08 Dec 2014 |
24.59160 |
| 1417737600 |
05 Dec 2014 |
24.58220 |
| 1417651200 |
04 Dec 2014 |
24.56330 |
| 1417564800 |
03 Dec 2014 |
24.59280 |
| 1417478400 |
02 Dec 2014 |
24.56900 |
| 1417392000 |
01 Dec 2014 |
24.55460 |
| 1417132800 |
28 Nov 2014 |
24.55190 |
| 1417046400 |
27 Nov 2014 |
24.54010 |
| 1416960000 |
26 Nov 2014 |
24.58700 |
| 1416873600 |
25 Nov 2014 |
24.56180 |
| 1416787200 |
24 Nov 2014 |
24.55160 |
| 1416528000 |
21 Nov 2014 |
24.51650 |
| 1416441600 |
20 Nov 2014 |
24.54290 |
| 1416355200 |
19 Nov 2014 |
24.53230 |
| 1416268800 |
18 Nov 2014 |
24.49120 |
| 1416182400 |
17 Nov 2014 |
24.47630 |
| 1415923200 |
14 Nov 2014 |
24.56220 |
| 1415836800 |
13 Nov 2014 |
24.52060 |
| 1415750400 |
12 Nov 2014 |
24.50510 |
| 1415664000 |
11 Nov 2014 |
24.45300 |
| 1415577600 |
10 Nov 2014 |
24.47040 |
| 1415318400 |
07 Nov 2014 |
24.42950 |
| 1415232000 |
06 Nov 2014 |
24.42490 |
| 1415145600 |
05 Nov 2014 |
24.39870 |
| 1415059200 |
04 Nov 2014 |
24.39780 |
| 1414972800 |
03 Nov 2014 |
24.34350 |
| 1414713600 |
31 Oct 2014 |
24.32710 |
| 1414627200 |
30 Oct 2014 |
24.32800 |
| 1414540800 |
29 Oct 2014 |
24.26520 |
| 1414454400 |
28 Oct 2014 |
24.34370 |
| 1414368000 |
27 Oct 2014 |
24.34090 |
| 1414108800 |
24 Oct 2014 |
24.32310 |
| 1414022400 |
23 Oct 2014 |
24.26530 |
| 1413936000 |
22 Oct 2014 |
24.20560 |
| 1413849600 |
21 Oct 2014 |
24.26000 |
| 1413504000 |
17 Oct 2014 |
24.22450 |
| 1413417600 |
16 Oct 2014 |
24.27630 |
| 1413331200 |
15 Oct 2014 |
24.32130 |
| 1413244800 |
14 Oct 2014 |
24.30240 |
| 1413158400 |
13 Oct 2014 |
24.26230 |
| 1412899200 |
10 Oct 2014 |
24.24350 |
| 1412812800 |
09 Oct 2014 |
24.25510 |
| 1412726400 |
08 Oct 2014 |
24.29190 |
| 1412640000 |
07 Oct 2014 |
24.31260 |
| 1412553600 |
06 Oct 2014 |
25.14240 |
| 1412294400 |
03 Oct 2014 |
24.32120 |
| 1412208000 |
02 Oct 2014 |
24.32950 |
| 1412121600 |
01 Oct 2014 |
24.31940 |
| 1412035200 |
30 Sep 2014 |
24.30860 |
| 1411948800 |
29 Sep 2014 |
24.27210 |
| 1411689600 |
26 Sep 2014 |
24.26420 |
| 1411603200 |
25 Sep 2014 |
24.25810 |
| 1411516800 |
24 Sep 2014 |
24.26490 |
| 1411430400 |
23 Sep 2014 |
24.20710 |
| 1411344000 |
22 Sep 2014 |
24.11840 |
| 1411084800 |
19 Sep 2014 |
24.21640 |
| 1410998400 |
18 Sep 2014 |
24.30420 |
| 1410912000 |
17 Sep 2014 |
24.22830 |
| 1410825600 |
16 Sep 2014 |
24.17490 |
| 1410739200 |
15 Sep 2014 |
24.18100 |
| 1410480000 |
12 Sep 2014 |
24.17500 |
| 1410393600 |
11 Sep 2014 |
24.16070 |
| 1410307200 |
10 Sep 2014 |
24.13030 |
| 1410220800 |
09 Sep 2014 |
24.12720 |
| 1410134400 |
08 Sep 2014 |
24.13020 |
| 1409875200 |
05 Sep 2014 |
24.13260 |
| 1409788800 |
04 Sep 2014 |
24.14380 |
| 1409702400 |
03 Sep 2014 |
24.12900 |
| 1409616000 |
02 Sep 2014 |
24.09900 |
| 1409529600 |
01 Sep 2014 |
24.07550 |
| 1409270400 |
29 Aug 2014 |
24.06570 |
| 1409184000 |
28 Aug 2014 |
24.06140 |
| 1409097600 |
27 Aug 2014 |
24.05360 |
| 1409011200 |
26 Aug 2014 |
24.11700 |
| 1408924800 |
25 Aug 2014 |
24.04710 |
| 1408665600 |
22 Aug 2014 |
24.04390 |
| 1408579200 |
21 Aug 2014 |
24.03350 |
| 1408492800 |
20 Aug 2014 |
24.04100 |
| 1408406400 |
19 Aug 2014 |
24.00870 |
| 1408320000 |
18 Aug 2014 |
23.99110 |
| 1408060800 |
15 Aug 2014 |
23.96840 |
| 1407974400 |
14 Aug 2014 |
23.97960 |
| 1407888000 |
13 Aug 2014 |
23.95460 |
| 1407801600 |
12 Aug 2014 |
23.94510 |
| 1407715200 |
11 Aug 2014 |
23.93190 |
| 1407456000 |
08 Aug 2014 |
23.92370 |
| 1407369600 |
07 Aug 2014 |
23.92520 |
| 1407283200 |
06 Aug 2014 |
23.90920 |
| 1407196800 |
05 Aug 2014 |
23.90500 |
| 1407110400 |
04 Aug 2014 |
23.91050 |
| 1406851200 |
01 Aug 2014 |
23.91470 |
| 1406764800 |
31 Jul 2014 |
23.90500 |
| 1406678400 |
30 Jul 2014 |
23.88870 |
| 1406505600 |
28 Jul 2014 |
23.87400 |
| 1406246400 |
25 Jul 2014 |
23.90440 |
| 1406160000 |
24 Jul 2014 |
23.90490 |
| 1406073600 |
23 Jul 2014 |
23.92010 |
| 1405987200 |
22 Jul 2014 |
23.90370 |
| 1405900800 |
21 Jul 2014 |
23.90270 |
| 1405641600 |
18 Jul 2014 |
23.89580 |
| 1405555200 |
17 Jul 2014 |
23.87950 |
| 1405468800 |
16 Jul 2014 |
23.88980 |
| 1405382400 |
15 Jul 2014 |
23.87990 |
| 1405296000 |
14 Jul 2014 |
23.85870 |
| 1405036800 |
11 Jul 2014 |
23.86360 |
| 1404950400 |
10 Jul 2014 |
23.89800 |
| 1404864000 |
09 Jul 2014 |
23.92090 |
| 1404777600 |
08 Jul 2014 |
23.92980 |
| 1404691200 |
07 Jul 2014 |
23.92540 |
| 1404432000 |
04 Jul 2014 |
23.91060 |
| 1404345600 |
03 Jul 2014 |
23.88270 |
| 1404259200 |
02 Jul 2014 |
23.91210 |
| 1404172800 |
01 Jul 2014 |
23.85990 |
| 1404086400 |
30 Jun 2014 |
23.85800 |
| 1403827200 |
27 Jun 2014 |
23.87360 |
| 1403740800 |
26 Jun 2014 |
23.85230 |
| 1403654400 |
25 Jun 2014 |
23.81620 |
| 1403568000 |
24 Jun 2014 |
23.78910 |
| 1403481600 |
23 Jun 2014 |
23.80400 |
| 1403222400 |
20 Jun 2014 |
23.79710 |
| 1403136000 |
19 Jun 2014 |
23.85260 |
| 1403049600 |
18 Jun 2014 |
23.83280 |
| 1402963200 |
17 Jun 2014 |
23.93720 |
| 1402876800 |
16 Jun 2014 |
23.92800 |
| 1402617600 |
13 Jun 2014 |
23.91250 |
| 1402531200 |
12 Jun 2014 |
23.89470 |
| 1402444800 |
11 Jun 2014 |
23.87650 |
| 1402358400 |
10 Jun 2014 |
23.83640 |
| 1402272000 |
09 Jun 2014 |
23.82320 |
| 1402012800 |
06 Jun 2014 |
23.82410 |
| 1401926400 |
05 Jun 2014 |
23.82370 |
| 1401840000 |
04 Jun 2014 |
23.84250 |
| 1401753600 |
03 Jun 2014 |
23.88790 |
| 1401408000 |
30 May 2014 |
23.90370 |
| 1401321600 |
29 May 2014 |
23.90830 |
| 1401235200 |
28 May 2014 |
23.91470 |
| 1401148800 |
27 May 2014 |
23.92000 |
| 1401062400 |
26 May 2014 |
23.91240 |
| 1400803200 |
23 May 2014 |
23.92040 |
| 1400716800 |
22 May 2014 |
23.91250 |
| 1400630400 |
21 May 2014 |
23.90500 |
| 1400544000 |
20 May 2014 |
23.87250 |
| 1400457600 |
19 May 2014 |
23.83120 |
| 1400198400 |
16 May 2014 |
23.79200 |
| 1400112000 |
15 May 2014 |
23.77350 |
| 1400025600 |
14 May 2014 |
23.74680 |
| 1399939200 |
13 May 2014 |
23.71100 |
| 1399852800 |
12 May 2014 |
23.71930 |
| 1399593600 |
09 May 2014 |
23.69480 |
| 1399507200 |
08 May 2014 |
23.67660 |
| 1399420800 |
07 May 2014 |
23.67500 |
| 1399334400 |
06 May 2014 |
23.66740 |
| 1399248000 |
05 May 2014 |
23.65790 |
| 1398988800 |
02 May 2014 |
23.65040 |
| 1398816000 |
30 Apr 2014 |
23.65090 |
| 1398729600 |
29 Apr 2014 |
23.64720 |
| 1398643200 |
28 Apr 2014 |
23.64180 |
| 1398384000 |
25 Apr 2014 |
23.65160 |
| 1398297600 |
24 Apr 2014 |
23.66510 |
| 1398211200 |
23 Apr 2014 |
23.70800 |
| 1398124800 |
22 Apr 2014 |
23.65770 |
| 1397692800 |
17 Apr 2014 |
23.63950 |
| 1397606400 |
16 Apr 2014 |
23.66030 |
| 1397520000 |
15 Apr 2014 |
23.60640 |
| 1397433600 |
14 Apr 2014 |
23.58460 |
| 1397174400 |
11 Apr 2014 |
23.56550 |
| 1397088000 |
10 Apr 2014 |
23.56650 |
| 1397001600 |
09 Apr 2014 |
23.57410 |
| 1396915200 |
08 Apr 2014 |
23.57830 |
| 1396828800 |
07 Apr 2014 |
23.59310 |
| 1396569600 |
04 Apr 2014 |
23.57220 |
| 1396483200 |
03 Apr 2014 |
23.56280 |
| 1396396800 |
02 Apr 2014 |
23.52990 |
| 1396310400 |
01 Apr 2014 |
23.52300 |
| 1396224000 |
31 Mar 2014 |
23.53430 |
| 1395964800 |
28 Mar 2014 |
23.55930 |
| 1395878400 |
27 Mar 2014 |
23.59580 |
| 1395792000 |
26 Mar 2014 |
23.57310 |
| 1395705600 |
25 Mar 2014 |
23.56960 |
| 1395619200 |
24 Mar 2014 |
23.58230 |
| 1395360000 |
21 Mar 2014 |
23.55060 |
| 1395273600 |
20 Mar 2014 |
23.54800 |
| 1395187200 |
19 Mar 2014 |
23.56160 |
| 1395100800 |
18 Mar 2014 |
23.54650 |
| 1395014400 |
17 Mar 2014 |
23.54120 |
| 1394755200 |
14 Mar 2014 |
23.53510 |
| 1394668800 |
13 Mar 2014 |
23.53280 |
| 1394582400 |
12 Mar 2014 |
23.51950 |
| 1394496000 |
11 Mar 2014 |
23.54600 |
| 1394409600 |
10 Mar 2014 |
23.55360 |
| 1394150400 |
07 Mar 2014 |
23.55580 |
| 1394064000 |
06 Mar 2014 |
23.55820 |
| 1393977600 |
05 Mar 2014 |
23.51830 |
| 1393891200 |
04 Mar 2014 |
23.51930 |
| 1393804800 |
03 Mar 2014 |
23.48950 |
| 1393545600 |
28 Feb 2014 |
23.50330 |
| 1393459200 |
27 Feb 2014 |
23.54530 |
| 1393372800 |
26 Feb 2014 |
23.52560 |
| 1393286400 |
25 Feb 2014 |
23.48070 |
| 1393200000 |
24 Feb 2014 |
23.45760 |
| 1392940800 |
21 Feb 2014 |
23.44260 |
| 1392854400 |
20 Feb 2014 |
23.46240 |
| 1392768000 |
19 Feb 2014 |
23.48390 |
| 1392681600 |
18 Feb 2014 |
23.50720 |
| 1392595200 |
17 Feb 2014 |
23.51100 |
| 1392336000 |
14 Feb 2014 |
23.51700 |
| 1392249600 |
13 Feb 2014 |
23.48030 |
| 1392163200 |
12 Feb 2014 |
23.46680 |
| 1392076800 |
11 Feb 2014 |
23.46480 |
| 1391990400 |
10 Feb 2014 |
23.42930 |
| 1391731200 |
07 Feb 2014 |
23.43040 |
| 1391644800 |
06 Feb 2014 |
23.44250 |
| 1391558400 |
05 Feb 2014 |
23.50530 |
| 1391472000 |
04 Feb 2014 |
23.57340 |
| 1391385600 |
03 Feb 2014 |
23.56470 |
| 1391126400 |
31 Jan 2014 |
23.47810 |
| 1391040000 |
30 Jan 2014 |
23.43710 |
| 1390953600 |
29 Jan 2014 |
23.40380 |
| 1390867200 |
28 Jan 2014 |
23.36690 |
| 1390780800 |
27 Jan 2014 |
23.36310 |
| 1390521600 |
24 Jan 2014 |
23.28710 |
| 1390435200 |
23 Jan 2014 |
23.36430 |
| 1390348800 |
22 Jan 2014 |
23.38160 |
| 1390262400 |
21 Jan 2014 |
23.38150 |
| 1390176000 |
20 Jan 2014 |
23.26630 |
| 1389916800 |
17 Jan 2014 |
23.38610 |
| 1389830400 |
16 Jan 2014 |
23.37380 |
| 1389744000 |
15 Jan 2014 |
23.47830 |
| 1389657600 |
14 Jan 2014 |
23.49050 |
| 1389571200 |
13 Jan 2014 |
23.53350 |
| 1389312000 |
10 Jan 2014 |
23.58580 |
| 1389225600 |
09 Jan 2014 |
23.64930 |
| 1389139200 |
08 Jan 2014 |
23.67580 |
| 1389052800 |
07 Jan 2014 |
23.67500 |
| 1388966400 |
06 Jan 2014 |
23.63810 |
| 1388707200 |
03 Jan 2014 |
23.65160 |
| 1388620800 |
02 Jan 2014 |
23.52820 |
| 1388448000 |
31 Dec 2013 |
23.49870 |
| 1388361600 |
30 Dec 2013 |
23.38450 |
| 1388102400 |
27 Dec 2013 |
23.36440 |
| 1387843200 |
24 Dec 2013 |
23.33810 |
| 1387756800 |
23 Dec 2013 |
23.33840 |
| 1387497600 |
20 Dec 2013 |
23.36750 |
| 1387411200 |
19 Dec 2013 |
23.46130 |
| 1387324800 |
18 Dec 2013 |
23.42610 |
| 1387238400 |
17 Dec 2013 |
23.53110 |
| 1387152000 |
16 Dec 2013 |
23.56530 |
| 1386720000 |
11 Dec 2013 |
23.59930 |
| 1386633600 |
10 Dec 2013 |
23.59170 |
| 1386547200 |
09 Dec 2013 |
23.58430 |
| 1386288000 |
06 Dec 2013 |
23.56630 |
| 1386201600 |
05 Dec 2013 |
23.54710 |
| 1386115200 |
04 Dec 2013 |
23.60850 |
| 1386028800 |
03 Dec 2013 |
23.60960 |
| 1385942400 |
02 Dec 2013 |
23.59120 |
| 1385683200 |
29 Nov 2013 |
23.68450 |
| 1385596800 |
28 Nov 2013 |
23.68300 |
| 1385510400 |
27 Nov 2013 |
23.65610 |
| 1385424000 |
26 Nov 2013 |
23.59180 |
| 1385337600 |
25 Nov 2013 |
23.60040 |
| 1385078400 |
22 Nov 2013 |
23.49500 |
| 1384992000 |
21 Nov 2013 |
23.45950 |
| 1384905600 |
20 Nov 2013 |
23.49780 |
| 1384819200 |
19 Nov 2013 |
23.54090 |
| 1384732800 |
18 Nov 2013 |
23.53810 |
| 1384473600 |
15 Nov 2013 |
23.49090 |
| 1384387200 |
14 Nov 2013 |
23.48410 |
| 1384300800 |
13 Nov 2013 |
23.41520 |
| 1384214400 |
12 Nov 2013 |
23.33240 |
| 1384128000 |
11 Nov 2013 |
23.30170 |
| 1383868800 |
08 Nov 2013 |
23.28210 |
| 1383782400 |
07 Nov 2013 |
23.22510 |
| 1383696000 |
06 Nov 2013 |
23.24360 |
| 1383609600 |
05 Nov 2013 |
23.28330 |
| 1383523200 |
04 Nov 2013 |
23.26360 |
| 1383264000 |
01 Nov 2013 |
23.21570 |
| 1383177600 |
31 Oct 2013 |
23.18190 |
| 1383091200 |
30 Oct 2013 |
23.18720 |
| 1383004800 |
29 Oct 2013 |
23.16410 |
| 1382918400 |
28 Oct 2013 |
23.10620 |
| 1382659200 |
25 Oct 2013 |
23.07190 |
| 1382572800 |
24 Oct 2013 |
23.07080 |
| 1382486400 |
23 Oct 2013 |
23.08330 |
| 1382400000 |
22 Oct 2013 |
23.06510 |
| 1382054400 |
18 Oct 2013 |
23.10670 |
| 1381968000 |
17 Oct 2013 |
23.13470 |
| 1381881600 |
16 Oct 2013 |
23.13900 |
| 1381795200 |
15 Oct 2013 |
23.14030 |
| 1381708800 |
14 Oct 2013 |
23.13410 |
| 1381449600 |
11 Oct 2013 |
23.19620 |
| 1381363200 |
10 Oct 2013 |
23.24850 |
| 1381276800 |
09 Oct 2013 |
23.13200 |
| 1381190400 |
08 Oct 2013 |
23.21190 |
| 1381104000 |
07 Oct 2013 |
23.44930 |
| 1380844800 |
04 Oct 2013 |
23.55630 |
| 1380758400 |
03 Oct 2013 |
23.62980 |
| 1380672000 |
02 Oct 2013 |
23.51540 |
| 1380585600 |
01 Oct 2013 |
23.45400 |
| 1380499200 |
30 Sep 2013 |
23.59030 |
| 1380240000 |
27 Sep 2013 |
23.68370 |
| 1380153600 |
26 Sep 2013 |
23.74880 |
| 1380067200 |
25 Sep 2013 |
23.79820 |
| 1379980800 |
24 Sep 2013 |
23.81220 |
| 1379894400 |
23 Sep 2013 |
23.80090 |
| 1379635200 |
20 Sep 2013 |
23.79180 |
| 1379548800 |
19 Sep 2013 |
23.81000 |
| 1379462400 |
18 Sep 2013 |
23.83390 |
| 1379376000 |
17 Sep 2013 |
23.83230 |
| 1379289600 |
16 Sep 2013 |
23.84410 |
| 1379030400 |
13 Sep 2013 |
23.83430 |
| 1378944000 |
12 Sep 2013 |
23.83500 |
| 1378857600 |
11 Sep 2013 |
23.82680 |
| 1378771200 |
10 Sep 2013 |
23.81680 |
| 1378684800 |
09 Sep 2013 |
23.79570 |
| 1378425600 |
06 Sep 2013 |
23.80170 |
| 1378339200 |
05 Sep 2013 |
23.82180 |
| 1378252800 |
04 Sep 2013 |
23.83100 |
| 1378166400 |
03 Sep 2013 |
23.82730 |
| 1378080000 |
02 Sep 2013 |
23.83760 |
| 1377820800 |
30 Aug 2013 |
23.84850 |
| 1377734400 |
29 Aug 2013 |
23.84360 |
| 1377648000 |
28 Aug 2013 |
23.82020 |
| 1377561600 |
27 Aug 2013 |
23.82900 |
| 1377475200 |
26 Aug 2013 |
23.83910 |
| 1377216000 |
23 Aug 2013 |
23.83070 |
| 1377129600 |
22 Aug 2013 |
23.81050 |
| 1377043200 |
21 Aug 2013 |
23.81140 |
| 1376956800 |
20 Aug 2013 |
23.83310 |
| 1376870400 |
19 Aug 2013 |
23.81460 |
| 1376611200 |
16 Aug 2013 |
23.82240 |
| 1376524800 |
15 Aug 2013 |
23.84710 |
| 1376438400 |
14 Aug 2013 |
23.87810 |
| 1376352000 |
13 Aug 2013 |
23.85200 |
| 1376265600 |
12 Aug 2013 |
23.79140 |
| 1375920000 |
08 Aug 2013 |
23.79280 |
| 1375833600 |
07 Aug 2013 |
23.79450 |
| 1375747200 |
06 Aug 2013 |
23.79100 |
| 1375660800 |
05 Aug 2013 |
23.78790 |
| 1375401600 |
02 Aug 2013 |
23.79730 |
| 1375315200 |
01 Aug 2013 |
23.79470 |
| 1375228800 |
31 Jul 2013 |
23.76220 |
| 1375142400 |
30 Jul 2013 |
23.74990 |
| 1375056000 |
29 Jul 2013 |
23.75030 |
| 1374796800 |
26 Jul 2013 |
23.79600 |
| 1374710400 |
25 Jul 2013 |
23.79680 |
| 1374624000 |
24 Jul 2013 |
23.77940 |
| 1374537600 |
23 Jul 2013 |
23.73220 |
| 1374451200 |
22 Jul 2013 |
23.70800 |
| 1374192000 |
19 Jul 2013 |
23.72950 |
| 1374105600 |
18 Jul 2013 |
23.65690 |
| 1374019200 |
17 Jul 2013 |
23.62820 |
| 1373932800 |
16 Jul 2013 |
23.68630 |
| 1373846400 |
15 Jul 2013 |
23.75070 |
| 1373587200 |
12 Jul 2013 |
23.73330 |
| 1373500800 |
11 Jul 2013 |
23.64700 |
| 1373414400 |
10 Jul 2013 |
23.65870 |
| 1373328000 |
09 Jul 2013 |
23.63080 |
| 1373241600 |
08 Jul 2013 |
23.59970 |
| 1372982400 |
05 Jul 2013 |
23.48440 |
| 1372896000 |
04 Jul 2013 |
23.46860 |
| 1372809600 |
03 Jul 2013 |
23.41160 |
| 1372723200 |
02 Jul 2013 |
23.37490 |
| 1372636800 |
01 Jul 2013 |
23.36880 |
| 1372377600 |
28 Jun 2013 |
23.41680 |
| 1372291200 |
27 Jun 2013 |
23.42210 |
| 1372204800 |
26 Jun 2013 |
23.42150 |
| 1372118400 |
25 Jun 2013 |
23.43080 |
| 1372032000 |
24 Jun 2013 |
23.38380 |
| 1371772800 |
21 Jun 2013 |
23.34300 |
| 1371686400 |
20 Jun 2013 |
23.32650 |
| 1371600000 |
19 Jun 2013 |
23.33920 |
| 1371513600 |
18 Jun 2013 |
23.33550 |
| 1371427200 |
17 Jun 2013 |
23.30780 |
| 1371168000 |
14 Jun 2013 |
23.24770 |
| 1371081600 |
13 Jun 2013 |
23.23830 |
| 1370995200 |
12 Jun 2013 |
23.15710 |
| 1370908800 |
11 Jun 2013 |
23.15650 |
| 1370822400 |
10 Jun 2013 |
23.11000 |
| 1370563200 |
07 Jun 2013 |
23.12890 |
| 1370476800 |
06 Jun 2013 |
23.19130 |
| 1370390400 |
05 Jun 2013 |
23.16830 |
| 1370304000 |
04 Jun 2013 |
23.20200 |
| 1370217600 |
03 Jun 2013 |
23.17670 |
| 1369958400 |
31 May 2013 |
23.17550 |
| 1369872000 |
30 May 2013 |
23.11580 |
| 1369785600 |
29 May 2013 |
23.21970 |
| 1369699200 |
28 May 2013 |
23.13730 |
| 1369612800 |
27 May 2013 |
22.98530 |
| 1369353600 |
24 May 2013 |
22.97030 |
| 1369267200 |
23 May 2013 |
22.99930 |
| 1369180800 |
22 May 2013 |
22.94030 |
| 1369094400 |
21 May 2013 |
22.82900 |
| 1369008000 |
20 May 2013 |
22.82530 |
| 1368748800 |
17 May 2013 |
22.81440 |
| 1368662400 |
16 May 2013 |
22.82170 |
| 1368576000 |
15 May 2013 |
22.81700 |
| 1368489600 |
14 May 2013 |
22.82500 |
| 1368403200 |
13 May 2013 |
22.83170 |
| 1368144000 |
10 May 2013 |
22.79470 |
| 1368057600 |
09 May 2013 |
22.81320 |
| 1367971200 |
08 May 2013 |
22.84240 |
| 1367884800 |
07 May 2013 |
22.83980 |
| 1367798400 |
06 May 2013 |
22.79270 |
| 1367539200 |
03 May 2013 |
22.80270 |
| 1367452800 |
02 May 2013 |
22.81350 |
| 1367280000 |
30 Apr 2013 |
22.82080 |
| 1367193600 |
29 Apr 2013 |
22.81870 |
| 1366934400 |
26 Apr 2013 |
22.81360 |
| 1366848000 |
25 Apr 2013 |
22.80610 |
| 1366761600 |
24 Apr 2013 |
22.81060 |
| 1366675200 |
23 Apr 2013 |
22.83790 |
| 1366588800 |
22 Apr 2013 |
22.83930 |
| 1366329600 |
19 Apr 2013 |
22.82210 |
| 1366243200 |
18 Apr 2013 |
22.81490 |
| 1366156800 |
17 Apr 2013 |
22.84360 |
| 1366070400 |
16 Apr 2013 |
22.83790 |
| 1365984000 |
15 Apr 2013 |
22.86690 |
| 1365724800 |
12 Apr 2013 |
22.92180 |
| 1365638400 |
11 Apr 2013 |
22.95390 |
| 1365552000 |
10 Apr 2013 |
23.05610 |
| 1365379200 |
08 Apr 2013 |
23.08510 |
| 1365120000 |
05 Apr 2013 |
23.10480 |
| 1365033600 |
04 Apr 2013 |
23.10290 |
| 1364947200 |
03 Apr 2013 |
23.13920 |
| 1364860800 |
02 Apr 2013 |
23.13730 |
| 1364428800 |
28 Mar 2013 |
23.31570 |
| 1364342400 |
27 Mar 2013 |
23.36190 |
| 1364256000 |
26 Mar 2013 |
23.37290 |
| 1364169600 |
25 Mar 2013 |
23.36640 |
| 1363910400 |
22 Mar 2013 |
23.34980 |
| 1363824000 |
21 Mar 2013 |
23.33960 |
| 1363737600 |
20 Mar 2013 |
23.33650 |
| 1363651200 |
19 Mar 2013 |
23.36220 |
| 1363564800 |
18 Mar 2013 |
23.30560 |
| 1363305600 |
15 Mar 2013 |
23.31500 |
| 1363219200 |
14 Mar 2013 |
23.23440 |
| 1363132800 |
13 Mar 2013 |
23.22930 |
| 1363046400 |
12 Mar 2013 |
23.30190 |
| 1362960000 |
11 Mar 2013 |
23.36580 |
| 1362700800 |
08 Mar 2013 |
23.45840 |
| 1362614400 |
07 Mar 2013 |
23.57260 |
| 1362528000 |
06 Mar 2013 |
23.45950 |
| 1362441600 |
05 Mar 2013 |
23.42430 |
| 1362096000 |
01 Mar 2013 |
23.45230 |
| 1362009600 |
28 Feb 2013 |
23.47840 |
| 1361923200 |
27 Feb 2013 |
23.74950 |
| 1361836800 |
26 Feb 2013 |
23.77330 |
| 1361750400 |
25 Feb 2013 |
23.81540 |
| 1361491200 |
22 Feb 2013 |
23.83360 |
| 1361404800 |
21 Feb 2013 |
23.84840 |
| 1361318400 |
20 Feb 2013 |
23.85950 |
| 1361232000 |
19 Feb 2013 |
23.85200 |
| 1361145600 |
18 Feb 2013 |
23.79790 |
| 1360886400 |
15 Feb 2013 |
23.80060 |
| 1360800000 |
14 Feb 2013 |
23.77970 |
| 1360713600 |
13 Feb 2013 |
23.80940 |
| 1360627200 |
12 Feb 2013 |
23.84310 |
| 1360540800 |
11 Feb 2013 |
23.84040 |
| 1360281600 |
08 Feb 2013 |
23.83680 |
| 1360195200 |
07 Feb 2013 |
23.85370 |
| 1360108800 |
06 Feb 2013 |
23.85040 |
| 1360022400 |
05 Feb 2013 |
23.84290 |
| 1359936000 |
04 Feb 2013 |
23.84070 |
| 1359676800 |
01 Feb 2013 |
23.84500 |
| 1359590400 |
31 Jan 2013 |
23.85270 |
| 1359504000 |
30 Jan 2013 |
23.84530 |
| 1359417600 |
29 Jan 2013 |
23.84680 |
| 1359331200 |
28 Jan 2013 |
23.84500 |
| 1359072000 |
25 Jan 2013 |
23.82810 |
| 1358985600 |
24 Jan 2013 |
23.81420 |
| 1358899200 |
23 Jan 2013 |
23.79000 |
| 1358812800 |
22 Jan 2013 |
23.68070 |
| 1358726400 |
21 Jan 2013 |
23.64640 |
| 1358467200 |
18 Jan 2013 |
23.64970 |
| 1358380800 |
17 Jan 2013 |
23.60610 |
| 1358294400 |
16 Jan 2013 |
23.60410 |
| 1358208000 |
15 Jan 2013 |
23.60100 |
| 1358121600 |
14 Jan 2013 |
23.59980 |
| 1357862400 |
11 Jan 2013 |
23.59680 |
| 1357776000 |
10 Jan 2013 |
23.57920 |
| 1357689600 |
09 Jan 2013 |
23.55650 |
| 1357603200 |
08 Jan 2013 |
23.54440 |
| 1357516800 |
07 Jan 2013 |
23.52960 |
| 1357257600 |
04 Jan 2013 |
23.53400 |
| 1357171200 |
03 Jan 2013 |
23.51130 |
| 1357084800 |
02 Jan 2013 |
23.43510 |
| 1356912000 |
31 Dec 2012 |
23.42220 |
| 1356652800 |
28 Dec 2012 |
23.40320 |
| 1356566400 |
27 Dec 2012 |
23.37640 |
| 1356307200 |
24 Dec 2012 |
23.38890 |
| 1356048000 |
21 Dec 2012 |
23.41400 |
| 1355961600 |
20 Dec 2012 |
23.42730 |
| 1355875200 |
19 Dec 2012 |
23.43410 |
| 1355788800 |
18 Dec 2012 |
23.43040 |
| 1355702400 |
17 Dec 2012 |
23.43240 |
| 1355443200 |
14 Dec 2012 |
23.42420 |
| 1355356800 |
13 Dec 2012 |
23.42560 |
| 1355184000 |
11 Dec 2012 |
23.42860 |
| 1355097600 |
10 Dec 2012 |
23.41080 |
| 1354838400 |
07 Dec 2012 |
23.40250 |
| 1354752000 |
06 Dec 2012 |
23.41140 |
| 1354665600 |
05 Dec 2012 |
23.39850 |
| 1354579200 |
04 Dec 2012 |
23.40430 |
| 1354492800 |
03 Dec 2012 |
23.38990 |
| 1354233600 |
30 Nov 2012 |
23.39630 |
| 1354147200 |
29 Nov 2012 |
23.39860 |
| 1354060800 |
28 Nov 2012 |
23.40650 |
| 1353974400 |
27 Nov 2012 |
23.41180 |
| 1353888000 |
26 Nov 2012 |
23.35930 |
| 1353628800 |
23 Nov 2012 |
23.33820 |
| 1353542400 |
22 Nov 2012 |
23.33510 |
| 1353456000 |
21 Nov 2012 |
23.33550 |
| 1353369600 |
20 Nov 2012 |
23.33680 |
| 1353283200 |
19 Nov 2012 |
23.32080 |
| 1353024000 |
16 Nov 2012 |
23.31750 |
| 1352937600 |
15 Nov 2012 |
23.31260 |
| 1352851200 |
14 Nov 2012 |
23.31680 |
| 1352764800 |
13 Nov 2012 |
23.28570 |
| 1352678400 |
12 Nov 2012 |
23.25120 |
| 1352419200 |
09 Nov 2012 |
23.24470 |
| 1352332800 |
08 Nov 2012 |
23.25380 |
| 1352246400 |
07 Nov 2012 |
23.28050 |
| 1352160000 |
06 Nov 2012 |
23.29160 |
| 1352073600 |
05 Nov 2012 |
23.26380 |
| 1351814400 |
02 Nov 2012 |
23.22520 |
| 1351728000 |
01 Nov 2012 |
23.20610 |
| 1351641600 |
31 Oct 2012 |
23.19080 |
| 1351555200 |
30 Oct 2012 |
23.18690 |
| 1351468800 |
29 Oct 2012 |
23.18850 |
| 1351209600 |
26 Oct 2012 |
23.17840 |
| 1351123200 |
25 Oct 2012 |
23.18190 |
| 1351036800 |
24 Oct 2012 |
23.20230 |
| 1350950400 |
23 Oct 2012 |
23.20520 |
| 1350864000 |
22 Oct 2012 |
23.19080 |
| 1350604800 |
19 Oct 2012 |
23.18720 |
| 1350518400 |
18 Oct 2012 |
23.15400 |
| 1350432000 |
17 Oct 2012 |
23.15180 |
| 1350345600 |
16 Oct 2012 |
23.17680 |
| 1350259200 |
15 Oct 2012 |
23.18010 |
| 1350000000 |
12 Oct 2012 |
23.17830 |
| 1349913600 |
11 Oct 2012 |
23.17420 |
| 1349827200 |
10 Oct 2012 |
23.16880 |
| 1349740800 |
09 Oct 2012 |
23.16960 |
| 1349654400 |
08 Oct 2012 |
23.11820 |
| 1349395200 |
05 Oct 2012 |
23.11800 |
| 1349308800 |
04 Oct 2012 |
23.12140 |
| 1349222400 |
03 Oct 2012 |
23.13440 |
| 1349136000 |
02 Oct 2012 |
23.18920 |
| 1349049600 |
01 Oct 2012 |
23.21740 |
| 1348790400 |
28 Sep 2012 |
23.21900 |
| 1348704000 |
27 Sep 2012 |
23.18990 |
| 1348617600 |
26 Sep 2012 |
23.14450 |
| 1348531200 |
25 Sep 2012 |
23.10010 |
| 1348444800 |
24 Sep 2012 |
23.10590 |
| 1348185600 |
21 Sep 2012 |
23.09460 |
| 1348099200 |
20 Sep 2012 |
23.09430 |
| 1348012800 |
19 Sep 2012 |
23.11110 |
| 1347926400 |
18 Sep 2012 |
23.07490 |
| 1347840000 |
17 Sep 2012 |
22.97380 |
| 1347580800 |
14 Sep 2012 |
22.97960 |
| 1347494400 |
13 Sep 2012 |
22.92840 |
| 1347408000 |
12 Sep 2012 |
22.90850 |
| 1347321600 |
11 Sep 2012 |
22.93530 |
| 1347235200 |
10 Sep 2012 |
22.96220 |
| 1346976000 |
07 Sep 2012 |
22.97940 |
| 1346889600 |
06 Sep 2012 |
22.97440 |
| 1346803200 |
05 Sep 2012 |
23.10450 |
| 1346716800 |
04 Sep 2012 |
22.94250 |
| 1346630400 |
03 Sep 2012 |
22.91060 |
| 1346371200 |
31 Aug 2012 |
22.95630 |
| 1346284800 |
30 Aug 2012 |
22.90770 |
| 1346198400 |
29 Aug 2012 |
22.90140 |
| 1346112000 |
28 Aug 2012 |
22.89610 |
| 1346025600 |
27 Aug 2012 |
22.87600 |
| 1345766400 |
24 Aug 2012 |
22.87050 |
| 1345680000 |
23 Aug 2012 |
22.86690 |
| 1345593600 |
22 Aug 2012 |
22.87170 |
| 1345507200 |
21 Aug 2012 |
22.86340 |
| 1345161600 |
17 Aug 2012 |
22.88790 |
| 1345075200 |
16 Aug 2012 |
22.86510 |
| 1344988800 |
15 Aug 2012 |
22.85080 |
| 1344902400 |
14 Aug 2012 |
22.84170 |
| 1344816000 |
13 Aug 2012 |
22.88370 |
| 1344556800 |
10 Aug 2012 |
22.87370 |
| 1344470400 |
09 Aug 2012 |
22.89340 |
| 1344384000 |
08 Aug 2012 |
22.85240 |
| 1344297600 |
07 Aug 2012 |
22.89550 |
| 1344211200 |
06 Aug 2012 |
22.92470 |
| 1343952000 |
03 Aug 2012 |
22.93810 |
| 1343865600 |
02 Aug 2012 |
22.93150 |
| 1343779200 |
01 Aug 2012 |
22.93510 |
| 1343692800 |
31 Jul 2012 |
22.92780 |
| 1343606400 |
30 Jul 2012 |
22.92440 |
| 1343347200 |
27 Jul 2012 |
22.92370 |
| 1343260800 |
26 Jul 2012 |
22.93230 |
| 1343174400 |
25 Jul 2012 |
22.95150 |
| 1343088000 |
24 Jul 2012 |
22.94110 |
| 1343001600 |
23 Jul 2012 |
22.92210 |
| 1342742400 |
20 Jul 2012 |
22.90900 |
| 1342656000 |
19 Jul 2012 |
22.91230 |
| 1342569600 |
18 Jul 2012 |
22.91780 |
| 1342483200 |
17 Jul 2012 |
22.92130 |
| 1342396800 |
16 Jul 2012 |
22.90320 |
| 1342137600 |
13 Jul 2012 |
22.87680 |
| 1342051200 |
12 Jul 2012 |
22.85030 |
| 1341964800 |
11 Jul 2012 |
22.85870 |
| 1341878400 |
10 Jul 2012 |
22.85270 |
| 1341792000 |
09 Jul 2012 |
22.89640 |
| 1341532800 |
06 Jul 2012 |
23.01370 |
| 1341446400 |
05 Jul 2012 |
22.87940 |
| 1341360000 |
04 Jul 2012 |
22.87750 |
| 1341273600 |
03 Jul 2012 |
22.90340 |
| 1341187200 |
02 Jul 2012 |
22.90620 |
| 1340928000 |
29 Jun 2012 |
22.93280 |
| 1340841600 |
28 Jun 2012 |
22.91010 |
| 1340755200 |
27 Jun 2012 |
22.91450 |
| 1340668800 |
26 Jun 2012 |
22.93850 |
| 1340582400 |
25 Jun 2012 |
22.85580 |
| 1340323200 |
22 Jun 2012 |
22.87360 |
| 1340236800 |
21 Jun 2012 |
22.77260 |
| 1340150400 |
20 Jun 2012 |
22.91190 |
| 1340064000 |
19 Jun 2012 |
23.01280 |
| 1339977600 |
18 Jun 2012 |
23.11080 |
| 1339718400 |
15 Jun 2012 |
23.17740 |
| 1339632000 |
14 Jun 2012 |
23.21380 |
| 1339545600 |
13 Jun 2012 |
23.26620 |
| 1339459200 |
12 Jun 2012 |
23.20830 |
| 1339372800 |
11 Jun 2012 |
23.09140 |
| 1339113600 |
08 Jun 2012 |
23.05200 |
| 1339027200 |
07 Jun 2012 |
23.28160 |
| 1338940800 |
06 Jun 2012 |
23.31970 |
| 1338854400 |
05 Jun 2012 |
23.40300 |
| 1338768000 |
04 Jun 2012 |
23.44590 |
| 1338422400 |
31 May 2012 |
23.63810 |
| 1338336000 |
30 May 2012 |
23.40140 |
| 1338249600 |
29 May 2012 |
23.29970 |
| 1338163200 |
28 May 2012 |
23.24960 |
| 1337904000 |
25 May 2012 |
23.22770 |
| 1337817600 |
24 May 2012 |
23.21150 |
| 1337731200 |
23 May 2012 |
23.18610 |
| 1337644800 |
22 May 2012 |
23.02250 |
| 1337558400 |
21 May 2012 |
23.13020 |
| 1337299200 |
18 May 2012 |
23.18610 |
| 1337212800 |
17 May 2012 |
23.02250 |
| 1337126400 |
16 May 2012 |
23.13020 |
| 1337040000 |
15 May 2012 |
22.85510 |
| 1336953600 |
14 May 2012 |
22.78150 |
| 1336694400 |
11 May 2012 |
22.76500 |
| 1336608000 |
10 May 2012 |
22.70550 |
| 1336521600 |
09 May 2012 |
22.67790 |
| 1336435200 |
08 May 2012 |
22.67410 |
| 1336348800 |
07 May 2012 |
22.67090 |
| 1336089600 |
04 May 2012 |
22.67370 |
| 1336003200 |
03 May 2012 |
22.70770 |
| 1335916800 |
02 May 2012 |
22.67640 |
| 1335744000 |
30 Apr 2012 |
22.65630 |
| 1335484800 |
27 Apr 2012 |
22.66540 |
| 1335398400 |
26 Apr 2012 |
22.66890 |
| 1335312000 |
25 Apr 2012 |
22.66620 |
| 1335225600 |
24 Apr 2012 |
22.65980 |
| 1335139200 |
23 Apr 2012 |
22.65660 |
| 1334880000 |
20 Apr 2012 |
22.65100 |
| 1334793600 |
19 Apr 2012 |
22.63960 |
| 1334707200 |
18 Apr 2012 |
22.63450 |
| 1334620800 |
17 Apr 2012 |
22.63820 |
| 1334534400 |
16 Apr 2012 |
22.64060 |
| 1334275200 |
13 Apr 2012 |
22.69510 |
| 1334188800 |
12 Apr 2012 |
22.66650 |
| 1334102400 |
11 Apr 2012 |
22.65070 |
| 1334016000 |
10 Apr 2012 |
22.62480 |
| 1333584000 |
05 Apr 2012 |
22.61490 |
| 1333497600 |
04 Apr 2012 |
22.64540 |
| 1333411200 |
03 Apr 2012 |
22.61620 |
| 1333324800 |
02 Apr 2012 |
22.62490 |
| 1333065600 |
30 Mar 2012 |
22.61250 |
| 1332979200 |
29 Mar 2012 |
22.60150 |
| 1332892800 |
28 Mar 2012 |
22.60490 |
| 1332806400 |
27 Mar 2012 |
22.62570 |
| 1332720000 |
26 Mar 2012 |
22.60610 |
| 1332460800 |
23 Mar 2012 |
22.62650 |
| 1332374400 |
22 Mar 2012 |
22.55950 |
| 1332288000 |
21 Mar 2012 |
22.55620 |
| 1332201600 |
20 Mar 2012 |
22.49780 |
| 1332115200 |
19 Mar 2012 |
22.58670 |
| 1331856000 |
16 Mar 2012 |
22.58660 |
| 1331769600 |
15 Mar 2012 |
22.41960 |
| 1331683200 |
14 Mar 2012 |
22.39840 |
| 1331596800 |
13 Mar 2012 |
22.39820 |
| 1331510400 |
12 Mar 2012 |
22.51910 |
| 1331251200 |
09 Mar 2012 |
22.52970 |
| 1331251200 |
09 Mar 2012 |
22.91060 |
| 1331164800 |
08 Mar 2012 |
22.55080 |
| 1331078400 |
07 Mar 2012 |
22.54890 |
| 1330992000 |
06 Mar 2012 |
22.69600 |
| 1330905600 |
05 Mar 2012 |
22.66120 |
| 1330646400 |
02 Mar 2012 |
22.66680 |
| 1330560000 |
01 Mar 2012 |
22.66880 |
| 1330473600 |
29 Feb 2012 |
22.58940 |
| 1330387200 |
28 Feb 2012 |
22.52970 |
| 1330300800 |
27 Feb 2012 |
22.50260 |
| 1330041600 |
24 Feb 2012 |
22.51530 |
| 1329955200 |
23 Feb 2012 |
22.53120 |
| 1329868800 |
22 Feb 2012 |
22.67750 |
| 1329782400 |
21 Feb 2012 |
22.67830 |
| 1329696000 |
20 Feb 2012 |
22.57310 |
| 1329436800 |
17 Feb 2012 |
22.61760 |
| 1329350400 |
16 Feb 2012 |
22.64270 |
| 1329264000 |
15 Feb 2012 |
22.57830 |
| 1329177600 |
14 Feb 2012 |
22.58570 |
| 1329091200 |
13 Feb 2012 |
22.54660 |
| 1328832000 |
10 Feb 2012 |
22.84960 |
| 1328745600 |
09 Feb 2012 |
22.52020 |
| 1328659200 |
08 Feb 2012 |
22.63610 |
| 1328572800 |
07 Feb 2012 |
22.73110 |
| 1328486400 |
06 Feb 2012 |
22.81850 |
| 1328227200 |
03 Feb 2012 |
22.83440 |
| 1328140800 |
02 Feb 2012 |
22.75690 |
| 1328054400 |
01 Feb 2012 |
22.83780 |
| 1327968000 |
31 Jan 2012 |
23.02950 |
| 1327881600 |
30 Jan 2012 |
23.11950 |
| 1327622400 |
27 Jan 2012 |
23.15020 |
| 1327536000 |
26 Jan 2012 |
23.24090 |
| 1327449600 |
25 Jan 2012 |
23.37180 |
| 1327363200 |
24 Jan 2012 |
23.44130 |
| 1327276800 |
23 Jan 2012 |
23.42620 |
| 1327017600 |
20 Jan 2012 |
23.32640 |
| 1326931200 |
19 Jan 2012 |
23.47390 |
| 1326844800 |
18 Jan 2012 |
23.50480 |
| 1326758400 |
17 Jan 2012 |
23.67440 |
| 1326672000 |
16 Jan 2012 |
23.82170 |
| 1326412800 |
13 Jan 2012 |
23.84640 |
| 1326326400 |
12 Jan 2012 |
23.80030 |
| 1326240000 |
11 Jan 2012 |
23.77250 |
| 1326153600 |
10 Jan 2012 |
23.73540 |
| 1326067200 |
09 Jan 2012 |
23.68090 |
| 1325808000 |
06 Jan 2012 |
23.69680 |
| 1325721600 |
05 Jan 2012 |
24.07910 |
| 1325635200 |
04 Jan 2012 |
23.29800 |
| 1325548800 |
03 Jan 2012 |
23.16620 |
| 1325203200 |
30 Dec 2011 |
23.16100 |
| 1325116800 |
29 Dec 2011 |
23.05200 |
| 1325030400 |
28 Dec 2011 |
22.79210 |
| 1324944000 |
27 Dec 2011 |
22.77390 |
| 1324598400 |
23 Dec 2011 |
22.78300 |
| 1324512000 |
22 Dec 2011 |
22.74760 |
| 1324425600 |
21 Dec 2011 |
22.73740 |
| 1324339200 |
20 Dec 2011 |
22.82350 |
| 1324252800 |
19 Dec 2011 |
22.78630 |
| 1323993600 |
16 Dec 2011 |
23.03220 |
| 1323907200 |
15 Dec 2011 |
23.76240 |
| 1323820800 |
14 Dec 2011 |
24.22450 |
| 1323734400 |
13 Dec 2011 |
24.38060 |
| 1323388800 |
09 Dec 2011 |
24.36660 |
| 1323302400 |
08 Dec 2011 |
24.41280 |
| 1323216000 |
07 Dec 2011 |
24.40070 |
| 1323129600 |
06 Dec 2011 |
24.37970 |
| 1323043200 |
05 Dec 2011 |
24.45630 |
| 1322784000 |
02 Dec 2011 |
24.42520 |
| 1322697600 |
01 Dec 2011 |
24.39350 |
| 1322611200 |
30 Nov 2011 |
24.42710 |
| 1322524800 |
29 Nov 2011 |
24.55160 |
| 1322438400 |
28 Nov 2011 |
24.65620 |
| 1322179200 |
25 Nov 2011 |
24.57810 |
| 1322092800 |
24 Nov 2011 |
24.58980 |
| 1322006400 |
23 Nov 2011 |
24.51980 |
| 1321920000 |
22 Nov 2011 |
24.68620 |
| 1321833600 |
21 Nov 2011 |
24.78670 |
| 1321574400 |
18 Nov 2011 |
25.19560 |
| 1321488000 |
17 Nov 2011 |
25.50520 |
| 1321401600 |
16 Nov 2011 |
25.63190 |
| 1321315200 |
15 Nov 2011 |
25.51620 |
| 1321228800 |
14 Nov 2011 |
25.37880 |
| 1320969600 |
11 Nov 2011 |
25.80970 |
| 1320883200 |
10 Nov 2011 |
26.05270 |
| 1320796800 |
09 Nov 2011 |
26.20970 |
| 1320710400 |
08 Nov 2011 |
26.40090 |
| 1320624000 |
07 Nov 2011 |
26.51260 |
| 1320364800 |
04 Nov 2011 |
26.40140 |
| 1320278400 |
03 Nov 2011 |
26.35710 |
| 1320192000 |
02 Nov 2011 |
26.27920 |
| 1320105600 |
01 Nov 2011 |
27.04460 |
| 1320019200 |
31 Oct 2011 |
27.16540 |
| 1319760000 |
28 Oct 2011 |
26.96250 |
| 1319673600 |
27 Oct 2011 |
27.39780 |
| 1319587200 |
26 Oct 2011 |
27.61900 |
| 1319500800 |
25 Oct 2011 |
27.38790 |
| 1319414400 |
24 Oct 2011 |
27.25750 |
| 1319155200 |
21 Oct 2011 |
27.14370 |
| 1318982400 |
19 Oct 2011 |
27.09410 |
| 1318896000 |
18 Oct 2011 |
27.00490 |
| 1318809600 |
17 Oct 2011 |
27.36520 |
| 1318550400 |
14 Oct 2011 |
27.61410 |
| 1318464000 |
13 Oct 2011 |
28.31700 |
| 1318377600 |
12 Oct 2011 |
28.84790 |
| 1318291200 |
11 Oct 2011 |
28.28980 |
| 1318204800 |
10 Oct 2011 |
27.99180 |
| 1317945600 |
07 Oct 2011 |
27.75510 |
| 1317859200 |
06 Oct 2011 |
27.48360 |
| 1317772800 |
05 Oct 2011 |
27.69310 |
| 1317686400 |
04 Oct 2011 |
27.68320 |
| 1317600000 |
03 Oct 2011 |
27.35580 |
| 1317340800 |
30 Sep 2011 |
27.17920 |
| 1317254400 |
29 Sep 2011 |
27.56150 |
| 1317168000 |
28 Sep 2011 |
27.77320 |
| 1317081600 |
27 Sep 2011 |
27.75660 |
| 1316995200 |
26 Sep 2011 |
26.97040 |
| 1316736000 |
23 Sep 2011 |
26.92400 |
| 1316649600 |
22 Sep 2011 |
26.56770 |
| 1316563200 |
21 Sep 2011 |
26.14420 |
| 1316476800 |
20 Sep 2011 |
26.09210 |
| 1316390400 |
19 Sep 2011 |
25.91730 |
| 1316131200 |
16 Sep 2011 |
25.81150 |
| 1316044800 |
15 Sep 2011 |
25.85720 |
| 1315958400 |
14 Sep 2011 |
25.80820 |
| 1315872000 |
13 Sep 2011 |
25.98240 |
| 1315785600 |
12 Sep 2011 |
25.62420 |
| 1315526400 |
09 Sep 2011 |
25.51410 |
| 1315440000 |
08 Sep 2011 |
25.59020 |
| 1315353600 |
07 Sep 2011 |
25.44510 |
| 1315267200 |
06 Sep 2011 |
25.80310 |
| 1315180800 |
05 Sep 2011 |
25.70860 |
| 1314921600 |
02 Sep 2011 |
25.62170 |
| 1314835200 |
01 Sep 2011 |
25.50450 |
| 1314662400 |
30 Aug 2011 |
25.48900 |
| 1314576000 |
29 Aug 2011 |
25.27950 |
| 1314316800 |
26 Aug 2011 |
25.29320 |
| 1314230400 |
25 Aug 2011 |
25.15770 |
| 1314144000 |
24 Aug 2011 |
25.24660 |
| 1314057600 |
23 Aug 2011 |
25.26730 |
| 1313971200 |
22 Aug 2011 |
25.32290 |
| 1313712000 |
19 Aug 2011 |
25.29310 |
| 1313625600 |
18 Aug 2011 |
25.35770 |
| 1313539200 |
17 Aug 2011 |
25.35950 |
| 1313452800 |
16 Aug 2011 |
25.27980 |
| 1313366400 |
15 Aug 2011 |
25.24360 |
| 1313107200 |
12 Aug 2011 |
25.38360 |
| 1313020800 |
11 Aug 2011 |
25.57060 |
| 1312934400 |
10 Aug 2011 |
25.73280 |
| 1312848000 |
09 Aug 2011 |
25.52100 |
| 1312761600 |
08 Aug 2011 |
25.25710 |
| 1312502400 |
05 Aug 2011 |
25.14340 |
| 1312416000 |
04 Aug 2011 |
25.03090 |
| 1312329600 |
03 Aug 2011 |
24.93530 |
| 1312243200 |
02 Aug 2011 |
24.83350 |
| 1312156800 |
01 Aug 2011 |
24.76890 |
| 1311897600 |
29 Jul 2011 |
24.80330 |
| 1311811200 |
28 Jul 2011 |
24.73270 |
| 1311724800 |
27 Jul 2011 |
24.64200 |
| 1311638400 |
26 Jul 2011 |
24.60490 |
| 1311552000 |
25 Jul 2011 |
24.58120 |
| 1311292800 |
22 Jul 2011 |
24.49350 |
| 1311206400 |
21 Jul 2011 |
24.52000 |
| 1311120000 |
20 Jul 2011 |
24.54960 |
| 1311033600 |
19 Jul 2011 |
24.55450 |
| 1310947200 |
18 Jul 2011 |
24.41760 |
| 1310688000 |
15 Jul 2011 |
24.39070 |
| 1310601600 |
14 Jul 2011 |
24.35950 |
| 1310515200 |
13 Jul 2011 |
24.41320 |
| 1310428800 |
12 Jul 2011 |
24.62410 |
| 1310342400 |
11 Jul 2011 |
24.56890 |
| 1310083200 |
08 Jul 2011 |
24.48720 |
| 1309996800 |
07 Jul 2011 |
24.46420 |
| 1309910400 |
06 Jul 2011 |
24.22260 |
| 1309824000 |
05 Jul 2011 |
24.08220 |
| 1309737600 |
04 Jul 2011 |
24.14560 |
| 1309478400 |
01 Jul 2011 |
24.32910 |
| 1309392000 |
30 Jun 2011 |
24.46610 |
| 1309305600 |
29 Jun 2011 |
24.51060 |
| 1309219200 |
28 Jun 2011 |
24.72850 |
| 1309132800 |
27 Jun 2011 |
24.62910 |
| 1308873600 |
24 Jun 2011 |
24.62490 |
| 1308787200 |
23 Jun 2011 |
24.65550 |
| 1308700800 |
22 Jun 2011 |
24.95420 |
| 1308614400 |
21 Jun 2011 |
24.70310 |
| 1308528000 |
20 Jun 2011 |
24.44900 |
| 1308268800 |
17 Jun 2011 |
24.51490 |
| 1308182400 |
16 Jun 2011 |
24.22510 |
| 1308096000 |
15 Jun 2011 |
24.29580 |
| 1308009600 |
14 Jun 2011 |
24.33250 |
| 1307923200 |
13 Jun 2011 |
23.98460 |
| 1307664000 |
10 Jun 2011 |
23.86640 |
| 1307577600 |
09 Jun 2011 |
23.83900 |
| 1307491200 |
08 Jun 2011 |
23.88360 |
| 1307404800 |
07 Jun 2011 |
23.69750 |
| 1307318400 |
06 Jun 2011 |
23.63990 |
| 1307059200 |
03 Jun 2011 |
23.61900 |
| 1306972800 |
02 Jun 2011 |
23.51650 |
| 1306800000 |
31 May 2011 |
23.33430 |
| 1306713600 |
30 May 2011 |
23.28240 |
| 1306454400 |
27 May 2011 |
23.26240 |
| 1306368000 |
26 May 2011 |
23.41780 |
| 1306281600 |
25 May 2011 |
23.52900 |
| 1306195200 |
24 May 2011 |
23.45420 |
| 1306108800 |
23 May 2011 |
23.45730 |
| 1305849600 |
20 May 2011 |
23.42090 |
| 1305763200 |
19 May 2011 |
23.69930 |
| 1305676800 |
18 May 2011 |
23.56720 |
| 1305590400 |
17 May 2011 |
23.48290 |
| 1305504000 |
16 May 2011 |
23.39660 |
| 1305244800 |
13 May 2011 |
23.44510 |
| 1305158400 |
12 May 2011 |
23.39420 |
| 1305072000 |
11 May 2011 |
23.20300 |
| 1304985600 |
10 May 2011 |
23.06230 |
| 1304899200 |
09 May 2011 |
22.93000 |
| 1304640000 |
06 May 2011 |
22.88260 |
| 1304553600 |
05 May 2011 |
22.77640 |
| 1304467200 |
04 May 2011 |
22.74160 |
| 1304380800 |
03 May 2011 |
22.72240 |
| 1304035200 |
29 Apr 2011 |
22.71120 |
| 1303948800 |
28 Apr 2011 |
22.76810 |
| 1303862400 |
27 Apr 2011 |
22.75310 |
| 1303776000 |
26 Apr 2011 |
22.84960 |
| 1303344000 |
21 Apr 2011 |
22.86580 |
| 1303257600 |
20 Apr 2011 |
22.84790 |
| 1303171200 |
19 Apr 2011 |
22.82710 |
| 1303084800 |
18 Apr 2011 |
22.87170 |
| 1302825600 |
15 Apr 2011 |
22.91030 |
| 1302739200 |
14 Apr 2011 |
22.89030 |
| 1302652800 |
13 Apr 2011 |
22.85500 |
| 1302566400 |
12 Apr 2011 |
22.93660 |
| 1302480000 |
11 Apr 2011 |
22.90920 |
| 1302220800 |
08 Apr 2011 |
22.94960 |
| 1302134400 |
07 Apr 2011 |
23.07890 |
| 1302048000 |
06 Apr 2011 |
22.79770 |
| 1301961600 |
05 Apr 2011 |
22.80160 |
| 1301875200 |
04 Apr 2011 |
22.70020 |
| 1301616000 |
01 Apr 2011 |
22.64260 |
| 1301529600 |
31 Mar 2011 |
22.59590 |
| 1301443200 |
30 Mar 2011 |
22.74860 |
| 1301356800 |
29 Mar 2011 |
22.82140 |
| 1301270400 |
28 Mar 2011 |
22.95040 |
| 1301011200 |
25 Mar 2011 |
23.12670 |
| 1300924800 |
24 Mar 2011 |
23.14090 |
| 1300838400 |
23 Mar 2011 |
23.08420 |
| 1300752000 |
22 Mar 2011 |
23.18290 |
| 1300665600 |
21 Mar 2011 |
23.03130 |
| 1300406400 |
18 Mar 2011 |
23.15350 |
| 1300320000 |
17 Mar 2011 |
23.36290 |
| 1300233600 |
16 Mar 2011 |
23.37590 |
| 1300147200 |
15 Mar 2011 |
23.50290 |
| 1300060800 |
14 Mar 2011 |
23.12330 |
| 1299801600 |
11 Mar 2011 |
23.04910 |
| 1299715200 |
10 Mar 2011 |
22.88210 |
| 1299628800 |
09 Mar 2011 |
22.72500 |
| 1299542400 |
08 Mar 2011 |
22.62030 |
| 1299456000 |
07 Mar 2011 |
22.59980 |
| 1299196800 |
04 Mar 2011 |
22.61270 |
| 1299110400 |
03 Mar 2011 |
22.57830 |
| 1299024000 |
02 Mar 2011 |
22.54400 |
| 1298937600 |
01 Mar 2011 |
22.48910 |
| 1298851200 |
28 Feb 2011 |
22.42480 |
| 1298592000 |
25 Feb 2011 |
22.32550 |
| 1298505600 |
24 Feb 2011 |
22.29620 |
| 1298419200 |
23 Feb 2011 |
22.29140 |
| 1298332800 |
22 Feb 2011 |
22.28790 |
| 1298246400 |
21 Feb 2011 |
22.26950 |
| 1297987200 |
18 Feb 2011 |
22.17410 |
| 1297900800 |
17 Feb 2011 |
22.16010 |
| 1297814400 |
16 Feb 2011 |
22.15100 |
| 1297728000 |
15 Feb 2011 |
22.15880 |
| 1297641600 |
14 Feb 2011 |
22.17400 |
| 1297382400 |
11 Feb 2011 |
22.13550 |
| 1297296000 |
10 Feb 2011 |
22.11780 |
| 1297209600 |
09 Feb 2011 |
22.11240 |
| 1297123200 |
08 Feb 2011 |
22.10900 |
| 1297036800 |
07 Feb 2011 |
22.09320 |
| 1296777600 |
04 Feb 2011 |
22.10490 |
| 1296691200 |
03 Feb 2011 |
22.07130 |
| 1296604800 |
02 Feb 2011 |
22.08340 |
| 1296518400 |
01 Feb 2011 |
22.10560 |
| 1296432000 |
31 Jan 2011 |
22.13000 |
| 1296172800 |
28 Jan 2011 |
22.06020 |
| 1296086400 |
27 Jan 2011 |
22.05270 |
| 1296000000 |
26 Jan 2011 |
22.05430 |
| 1295913600 |
25 Jan 2011 |
22.05900 |
| 1295827200 |
24 Jan 2011 |
22.05710 |
| 1295568000 |
21 Jan 2011 |
22.07420 |
| 1295481600 |
20 Jan 2011 |
22.07110 |
| 1295395200 |
19 Jan 2011 |
22.03500 |
| 1295308800 |
18 Jan 2011 |
22.07270 |
| 1295222400 |
17 Jan 2011 |
22.04590 |
| 1294963200 |
14 Jan 2011 |
21.98320 |
| 1294876800 |
13 Jan 2011 |
22.03720 |
| 1294790400 |
12 Jan 2011 |
22.07270 |
| 1294704000 |
11 Jan 2011 |
22.11250 |
| 1294617600 |
10 Jan 2011 |
22.10130 |
| 1294358400 |
07 Jan 2011 |
22.09280 |
| 1294272000 |
06 Jan 2011 |
22.08940 |
| 1294185600 |
05 Jan 2011 |
22.03680 |
| 1294099200 |
04 Jan 2011 |
22.05180 |
| 1294012800 |
03 Jan 2011 |
21.99790 |
| 1293753600 |
31 Dec 2010 |
21.98590 |
| 1293667200 |
30 Dec 2010 |
21.96340 |
| 1293580800 |
29 Dec 2010 |
21.95190 |
| 1293494400 |
28 Dec 2010 |
21.94760 |
| 1293408000 |
27 Dec 2010 |
21.96060 |
| 1293148800 |
24 Dec 2010 |
21.94130 |
| 1293062400 |
23 Dec 2010 |
21.93700 |
| 1292976000 |
22 Dec 2010 |
21.91410 |
| 1292889600 |
21 Dec 2010 |
21.91390 |
| 1292803200 |
20 Dec 2010 |
21.92540 |
| 1292544000 |
17 Dec 2010 |
21.92690 |
| 1292457600 |
16 Dec 2010 |
21.95310 |
| 1292371200 |
15 Dec 2010 |
21.92320 |
| 1292284800 |
14 Dec 2010 |
21.92120 |
| 1291939200 |
10 Dec 2010 |
21.93300 |
| 1291852800 |
09 Dec 2010 |
21.93670 |
| 1291766400 |
08 Dec 2010 |
21.93100 |
| 1291680000 |
07 Dec 2010 |
21.91300 |
| 1291593600 |
06 Dec 2010 |
21.90000 |
| 1291334400 |
03 Dec 2010 |
21.90680 |
| 1291248000 |
02 Dec 2010 |
21.86820 |
| 1291161600 |
01 Dec 2010 |
22.02540 |
| 1291075200 |
30 Nov 2010 |
22.04580 |
| 1290988800 |
29 Nov 2010 |
21.99160 |
| 1290729600 |
26 Nov 2010 |
21.88650 |
| 1290643200 |
25 Nov 2010 |
21.86240 |
| 1290556800 |
24 Nov 2010 |
21.87760 |
| 1290470400 |
23 Nov 2010 |
21.82510 |
| 1290384000 |
22 Nov 2010 |
21.79200 |
| 1290124800 |
19 Nov 2010 |
21.81000 |
| 1290038400 |
18 Nov 2010 |
21.82730 |
| 1289952000 |
17 Nov 2010 |
21.90550 |
| 1289865600 |
16 Nov 2010 |
21.90740 |
| 1289779200 |
15 Nov 2010 |
21.92160 |
| 1289520000 |
12 Nov 2010 |
21.94560 |
| 1289433600 |
11 Nov 2010 |
21.93160 |
| 1289347200 |
10 Nov 2010 |
21.95570 |
| 1289260800 |
09 Nov 2010 |
21.95240 |
| 1289174400 |
08 Nov 2010 |
21.87250 |
| 1288915200 |
05 Nov 2010 |
21.81870 |
| 1288828800 |
04 Nov 2010 |
21.92630 |
| 1288742400 |
03 Nov 2010 |
21.93380 |
| 1288656000 |
02 Nov 2010 |
21.98280 |
| 1288569600 |
01 Nov 2010 |
21.98790 |
| 1288310400 |
29 Oct 2010 |
21.99630 |
| 1288224000 |
28 Oct 2010 |
22.00980 |
| 1288137600 |
27 Oct 2010 |
21.98600 |
| 1288051200 |
26 Oct 2010 |
21.96770 |
| 1287964800 |
25 Oct 2010 |
21.95680 |
| 1287705600 |
22 Oct 2010 |
22.00030 |
| 1287619200 |
21 Oct 2010 |
22.01060 |
| 1287446400 |
19 Oct 2010 |
21.98640 |
| 1287360000 |
18 Oct 2010 |
21.96310 |
| 1287100800 |
15 Oct 2010 |
21.91800 |
| 1287014400 |
14 Oct 2010 |
21.94010 |
| 1286928000 |
13 Oct 2010 |
21.97980 |
| 1286841600 |
12 Oct 2010 |
21.98100 |
| 1286755200 |
11 Oct 2010 |
21.93270 |
| 1286496000 |
08 Oct 2010 |
21.92740 |
| 1286409600 |
07 Oct 2010 |
21.95210 |
| 1286323200 |
06 Oct 2010 |
21.97580 |
| 1286236800 |
05 Oct 2010 |
22.00930 |
| 1286150400 |
04 Oct 2010 |
22.00850 |
| 1285891200 |
01 Oct 2010 |
22.01080 |
| 1285804800 |
30 Sep 2010 |
21.99270 |
| 1285718400 |
29 Sep 2010 |
22.01300 |
| 1285632000 |
28 Sep 2010 |
22.03670 |
| 1285545600 |
27 Sep 2010 |
22.02420 |
| 1285286400 |
24 Sep 2010 |
22.09630 |
| 1285200000 |
23 Sep 2010 |
22.03970 |
| 1285113600 |
22 Sep 2010 |
22.00840 |
| 1285027200 |
21 Sep 2010 |
22.05030 |
| 1284940800 |
20 Sep 2010 |
21.99480 |
| 1284681600 |
17 Sep 2010 |
21.94130 |
| 1284595200 |
16 Sep 2010 |
22.00930 |
| 1284508800 |
15 Sep 2010 |
22.01480 |
| 1284422400 |
14 Sep 2010 |
22.03410 |
| 1284336000 |
13 Sep 2010 |
22.02380 |
| 1284076800 |
10 Sep 2010 |
22.12640 |
| 1283990400 |
09 Sep 2010 |
22.12410 |
| 1283904000 |
08 Sep 2010 |
22.09490 |
| 1283817600 |
07 Sep 2010 |
22.03940 |
| 1283731200 |
06 Sep 2010 |
21.96590 |
| 1283472000 |
03 Sep 2010 |
21.97980 |
| 1283385600 |
02 Sep 2010 |
21.99170 |
| 1283299200 |
01 Sep 2010 |
22.04790 |
| 1283212800 |
31 Aug 2010 |
22.07430 |
| 1283126400 |
30 Aug 2010 |
22.02040 |
| 1282780800 |
26 Aug 2010 |
21.99530 |
| 1282694400 |
25 Aug 2010 |
22.12130 |
| 1282608000 |
24 Aug 2010 |
22.15400 |
| 1282521600 |
23 Aug 2010 |
22.07690 |
| 1282262400 |
20 Aug 2010 |
22.05790 |
| 1282176000 |
19 Aug 2010 |
21.99400 |
| 1282089600 |
18 Aug 2010 |
21.92480 |
| 1282003200 |
17 Aug 2010 |
21.91380 |
| 1281916800 |
16 Aug 2010 |
21.89600 |
| 1281657600 |
13 Aug 2010 |
21.88990 |
| 1281571200 |
12 Aug 2010 |
21.79360 |
| 1281484800 |
11 Aug 2010 |
21.70050 |
| 1281398400 |
10 Aug 2010 |
21.68250 |
| 1281312000 |
09 Aug 2010 |
21.62790 |
| 1281052800 |
06 Aug 2010 |
21.67220 |
| 1280966400 |
05 Aug 2010 |
21.75340 |
| 1280793600 |
03 Aug 2010 |
21.82030 |
| 1280707200 |
02 Aug 2010 |
21.85380 |
| 1280448000 |
30 Jul 2010 |
21.84370 |
| 1280361600 |
29 Jul 2010 |
21.96590 |
| 1280275200 |
28 Jul 2010 |
21.96220 |
| 1280188800 |
27 Jul 2010 |
22.09470 |
| 1280102400 |
26 Jul 2010 |
22.16300 |
| 1279843200 |
23 Jul 2010 |
22.21090 |
| 1279756800 |
22 Jul 2010 |
22.27570 |
| 1279670400 |
21 Jul 2010 |
22.28250 |
| 1279584000 |
20 Jul 2010 |
22.21240 |
| 1279497600 |
19 Jul 2010 |
22.20060 |
| 1279238400 |
16 Jul 2010 |
22.17220 |
| 1279152000 |
15 Jul 2010 |
22.21710 |
| 1279065600 |
14 Jul 2010 |
22.23900 |
| 1278979200 |
13 Jul 2010 |
22.27350 |
| 1278892800 |
12 Jul 2010 |
22.19190 |
| 1278633600 |
09 Jul 2010 |
22.17500 |
| 1278547200 |
08 Jul 2010 |
22.18510 |
| 1278460800 |
07 Jul 2010 |
22.20080 |
| 1278374400 |
06 Jul 2010 |
22.18680 |
| 1278288000 |
05 Jul 2010 |
22.16910 |
| 1278028800 |
02 Jul 2010 |
22.23390 |
| 1277942400 |
01 Jul 2010 |
22.27010 |
| 1277856000 |
30 Jun 2010 |
22.30270 |
| 1277769600 |
29 Jun 2010 |
22.25960 |
| 1277683200 |
28 Jun 2010 |
22.18060 |
| 1277424000 |
25 Jun 2010 |
22.22090 |
| 1277337600 |
24 Jun 2010 |
22.03610 |
| 1277251200 |
23 Jun 2010 |
22.05140 |
| 1277164800 |
22 Jun 2010 |
21.95410 |
| 1277078400 |
21 Jun 2010 |
21.92390 |
| 1276819200 |
18 Jun 2010 |
21.97520 |
| 1276732800 |
17 Jun 2010 |
21.97730 |
| 1276646400 |
16 Jun 2010 |
21.93030 |
| 1276560000 |
15 Jun 2010 |
21.97090 |
| 1276473600 |
14 Jun 2010 |
21.96650 |
| 1276214400 |
11 Jun 2010 |
21.96810 |
| 1276128000 |
10 Jun 2010 |
22.25620 |
| 1276041600 |
09 Jun 2010 |
22.31140 |
| 1275955200 |
08 Jun 2010 |
22.35310 |
| 1275868800 |
07 Jun 2010 |
22.20520 |
| 1275609600 |
04 Jun 2010 |
21.84120 |
| 1275523200 |
03 Jun 2010 |
21.78320 |
| 1275436800 |
02 Jun 2010 |
21.75200 |
| 1275264000 |
31 May 2010 |
21.71120 |
| 1275004800 |
28 May 2010 |
21.70350 |
| 1274918400 |
27 May 2010 |
21.71150 |
| 1274832000 |
26 May 2010 |
21.72280 |
| 1274745600 |
25 May 2010 |
21.65710 |
| 1274659200 |
24 May 2010 |
21.57560 |
| 1274400000 |
21 May 2010 |
21.62880 |
| 1274313600 |
20 May 2010 |
21.55550 |
| 1274227200 |
19 May 2010 |
21.44990 |
| 1274140800 |
18 May 2010 |
21.41080 |
| 1274054400 |
17 May 2010 |
21.33210 |
| 1273795200 |
14 May 2010 |
21.24910 |
| 1273708800 |
13 May 2010 |
21.18210 |
| 1273622400 |
12 May 2010 |
21.20610 |
| 1273536000 |
11 May 2010 |
21.18820 |
| 1273449600 |
10 May 2010 |
21.22820 |
| 1273190400 |
07 May 2010 |
21.26180 |
| 1273104000 |
06 May 2010 |
21.16930 |
| 1273017600 |
05 May 2010 |
21.07960 |
| 1272931200 |
04 May 2010 |
21.02580 |
| 1272844800 |
03 May 2010 |
21.00910 |
| 1272585600 |
30 Apr 2010 |
21.03540 |
| 1272499200 |
29 Apr 2010 |
21.05860 |
| 1272412800 |
28 Apr 2010 |
21.05750 |
| 1272326400 |
27 Apr 2010 |
21.05290 |
| 1272240000 |
26 Apr 2010 |
21.04680 |
| 1271980800 |
23 Apr 2010 |
21.06680 |
| 1271894400 |
22 Apr 2010 |
21.04210 |
| 1271808000 |
21 Apr 2010 |
21.04010 |
| 1271721600 |
20 Apr 2010 |
21.09860 |
| 1271635200 |
19 Apr 2010 |
21.05910 |
| 1271376000 |
16 Apr 2010 |
20.97230 |
| 1271289600 |
15 Apr 2010 |
20.94940 |
| 1271203200 |
14 Apr 2010 |
20.99040 |
| 1271116800 |
13 Apr 2010 |
21.01150 |
| 1271030400 |
12 Apr 2010 |
21.01090 |
| 1270771200 |
09 Apr 2010 |
21.03910 |
| 1270684800 |
08 Apr 2010 |
21.04560 |
| 1270598400 |
07 Apr 2010 |
21.02150 |
| 1270512000 |
06 Apr 2010 |
21.02110 |
| 1270080000 |
01 Apr 2010 |
21.04540 |
| 1269993600 |
31 Mar 2010 |
21.05460 |
| 1269907200 |
30 Mar 2010 |
21.04640 |
| 1269820800 |
29 Mar 2010 |
21.04590 |
| 1269561600 |
26 Mar 2010 |
21.04760 |
| 1269475200 |
25 Mar 2010 |
21.08870 |
| 1269388800 |
24 Mar 2010 |
20.97970 |
| 1269302400 |
23 Mar 2010 |
20.97740 |
| 1269216000 |
22 Mar 2010 |
20.95240 |
| 1268956800 |
19 Mar 2010 |
20.95710 |
| 1268870400 |
18 Mar 2010 |
20.92660 |
| 1268784000 |
17 Mar 2010 |
20.92070 |
| 1268697600 |
16 Mar 2010 |
20.92340 |
| 1268611200 |
15 Mar 2010 |
20.87460 |
| 1268352000 |
12 Mar 2010 |
20.88750 |
| 1268265600 |
11 Mar 2010 |
20.87230 |
| 1268179200 |
10 Mar 2010 |
20.90440 |
| 1268092800 |
09 Mar 2010 |
20.87380 |
| 1268006400 |
08 Mar 2010 |
20.90900 |
| 1267747200 |
05 Mar 2010 |
20.89430 |
| 1267660800 |
04 Mar 2010 |
20.92260 |
| 1267574400 |
03 Mar 2010 |
20.93580 |
| 1267488000 |
02 Mar 2010 |
20.94630 |
| 1267401600 |
01 Mar 2010 |
20.91190 |
| 1267142400 |
26 Feb 2010 |
20.93640 |
| 1267056000 |
25 Feb 2010 |
20.97830 |
| 1266969600 |
24 Feb 2010 |
20.95450 |
| 1266883200 |
23 Feb 2010 |
20.91990 |
| 1266796800 |
22 Feb 2010 |
20.90480 |
| 1266537600 |
19 Feb 2010 |
20.97580 |
| 1266451200 |
18 Feb 2010 |
20.97420 |
| 1266364800 |
17 Feb 2010 |
21.08490 |
| 1266278400 |
16 Feb 2010 |
21.06610 |
| 1266192000 |
15 Feb 2010 |
20.97080 |
| 1265932800 |
12 Feb 2010 |
20.82880 |
| 1265846400 |
11 Feb 2010 |
20.80370 |
| 1265760000 |
10 Feb 2010 |
20.88930 |
| 1265673600 |
09 Feb 2010 |
20.94370 |
| 1265587200 |
08 Feb 2010 |
20.92990 |
| 1265328000 |
05 Feb 2010 |
20.85050 |
| 1265241600 |
04 Feb 2010 |
20.71630 |
| 1265155200 |
03 Feb 2010 |
20.72560 |
| 1265068800 |
02 Feb 2010 |
20.70400 |
| 1264982400 |
01 Feb 2010 |
20.68210 |
| 1264723200 |
29 Jan 2010 |
20.66040 |
| 1264636800 |
28 Jan 2010 |
20.77960 |
| 1264550400 |
27 Jan 2010 |
20.76690 |
| 1264464000 |
26 Jan 2010 |
20.71870 |
| 1264377600 |
25 Jan 2010 |
20.68130 |
| 1264118400 |
22 Jan 2010 |
20.67360 |
| 1264032000 |
21 Jan 2010 |
20.68580 |
| 1263945600 |
20 Jan 2010 |
20.68910 |
| 1263859200 |
19 Jan 2010 |
20.70590 |
| 1263772800 |
18 Jan 2010 |
20.65450 |
| 1263513600 |
15 Jan 2010 |
20.53880 |
| 1263427200 |
14 Jan 2010 |
20.53550 |
| 1263340800 |
13 Jan 2010 |
20.56240 |
| 1263254400 |
12 Jan 2010 |
20.51810 |
| 1263168000 |
11 Jan 2010 |
20.52120 |
| 1262908800 |
08 Jan 2010 |
20.57440 |
| 1262822400 |
07 Jan 2010 |
20.60160 |
| 1262736000 |
06 Jan 2010 |
20.56950 |
| 1262649600 |
05 Jan 2010 |
20.57970 |
| 1262563200 |
04 Jan 2010 |
20.64820 |
| 1262217600 |
31 Dec 2009 |
20.64170 |
| 1262131200 |
30 Dec 2009 |
20.60660 |
| 1262044800 |
29 Dec 2009 |
20.63650 |
| 1261958400 |
28 Dec 2009 |
20.59970 |
| 1261612800 |
24 Dec 2009 |
20.56470 |
| 1261526400 |
23 Dec 2009 |
20.67520 |
| 1261440000 |
22 Dec 2009 |
20.49170 |
| 1261353600 |
21 Dec 2009 |
20.45250 |
| 1261094400 |
18 Dec 2009 |
20.54320 |
| 1261008000 |
17 Dec 2009 |
20.54350 |
| 1260921600 |
16 Dec 2009 |
20.50420 |
| 1260835200 |
15 Dec 2009 |
20.51760 |
| 1260748800 |
14 Dec 2009 |
20.59040 |
| 1260489600 |
11 Dec 2009 |
20.64910 |
| 1260403200 |
10 Dec 2009 |
20.67310 |
| 1260316800 |
09 Dec 2009 |
20.60340 |
| 1260230400 |
08 Dec 2009 |
20.51960 |
| 1260144000 |
07 Dec 2009 |
20.45430 |
| 1259884800 |
04 Dec 2009 |
20.42480 |
| 1259798400 |
03 Dec 2009 |
20.36910 |
| 1259712000 |
02 Dec 2009 |
20.35550 |
| 1259625600 |
01 Dec 2009 |
20.39010 |
| 1259539200 |
30 Nov 2009 |
20.39400 |
| 1259280000 |
27 Nov 2009 |
20.29370 |
| 1259193600 |
26 Nov 2009 |
20.28390 |
| 1259107200 |
25 Nov 2009 |
20.34950 |
| 1259020800 |
24 Nov 2009 |
20.33540 |
| 1258934400 |
23 Nov 2009 |
20.35200 |
| 1258675200 |
20 Nov 2009 |
20.29460 |
| 1258588800 |
19 Nov 2009 |
20.23790 |
| 1258502400 |
18 Nov 2009 |
20.27560 |
| 1258416000 |
17 Nov 2009 |
20.34200 |
| 1258329600 |
16 Nov 2009 |
20.33130 |
| 1258070400 |
13 Nov 2009 |
20.28430 |
| 1257984000 |
12 Nov 2009 |
20.25780 |
| 1257897600 |
11 Nov 2009 |
20.29900 |
| 1257811200 |
10 Nov 2009 |
20.25120 |
| 1257724800 |
09 Nov 2009 |
20.33440 |
| 1257465600 |
06 Nov 2009 |
20.41820 |
| 1257379200 |
05 Nov 2009 |
20.47480 |
| 1257292800 |
04 Nov 2009 |
20.53510 |
| 1257206400 |
03 Nov 2009 |
20.48600 |
| 1257120000 |
02 Nov 2009 |
20.48150 |
| 1256860800 |
30 Oct 2009 |
20.48460 |
| 1256774400 |
29 Oct 2009 |
20.48620 |
| 1256688000 |
28 Oct 2009 |
20.50140 |
| 1256601600 |
27 Oct 2009 |
20.49740 |
| 1256515200 |
26 Oct 2009 |
20.47200 |
| 1256256000 |
23 Oct 2009 |
20.44970 |
| 1256169600 |
22 Oct 2009 |
20.45650 |
| 1256083200 |
21 Oct 2009 |
20.50050 |
| 1255910400 |
19 Oct 2009 |
20.49510 |
| 1255651200 |
16 Oct 2009 |
20.47820 |
| 1255564800 |
15 Oct 2009 |
20.47140 |
| 1255478400 |
14 Oct 2009 |
20.53150 |
| 1255392000 |
13 Oct 2009 |
20.52620 |
| 1255305600 |
12 Oct 2009 |
20.45140 |
| 1255046400 |
09 Oct 2009 |
20.44850 |
| 1254960000 |
08 Oct 2009 |
20.46870 |
| 1254873600 |
07 Oct 2009 |
20.44910 |
| 1254787200 |
06 Oct 2009 |
20.56670 |
| 1254700800 |
05 Oct 2009 |
20.54930 |
| 1254441600 |
02 Oct 2009 |
20.55920 |
| 1254355200 |
01 Oct 2009 |
20.37090 |
| 1254268800 |
30 Sep 2009 |
20.41890 |
| 1254182400 |
29 Sep 2009 |
20.54220 |
| 1254096000 |
28 Sep 2009 |
20.45300 |
| 1253836800 |
25 Sep 2009 |
20.28250 |
| 1253750400 |
24 Sep 2009 |
20.34820 |
| 1253664000 |
23 Sep 2009 |
20.34790 |
| 1253577600 |
22 Sep 2009 |
20.37300 |
| 1253232000 |
18 Sep 2009 |
20.40720 |
| 1253145600 |
17 Sep 2009 |
20.57370 |
| 1253059200 |
16 Sep 2009 |
20.61300 |
| 1252972800 |
15 Sep 2009 |
20.66950 |
| 1252886400 |
14 Sep 2009 |
20.64410 |
| 1252627200 |
11 Sep 2009 |
20.67200 |
| 1252540800 |
10 Sep 2009 |
20.68200 |
| 1252454400 |
09 Sep 2009 |
20.67350 |
| 1252368000 |
08 Sep 2009 |
20.72900 |
| 1252281600 |
07 Sep 2009 |
20.75490 |
| 1252022400 |
04 Sep 2009 |
20.78360 |
| 1251936000 |
03 Sep 2009 |
20.80770 |
| 1251849600 |
02 Sep 2009 |
20.75580 |
| 1251763200 |
01 Sep 2009 |
20.76190 |
| 1251676800 |
31 Aug 2009 |
20.75510 |
| 1251417600 |
28 Aug 2009 |
20.75310 |
| 1251331200 |
27 Aug 2009 |
20.76280 |
| 1251244800 |
26 Aug 2009 |
20.76820 |
| 1251072000 |
24 Aug 2009 |
20.77030 |
| 1250812800 |
21 Aug 2009 |
20.78040 |
| 1250726400 |
20 Aug 2009 |
20.79090 |
| 1250640000 |
19 Aug 2009 |
20.79860 |
| 1250553600 |
18 Aug 2009 |
20.81000 |
| 1250467200 |
17 Aug 2009 |
20.79520 |
| 1250208000 |
14 Aug 2009 |
20.81510 |
| 1250121600 |
13 Aug 2009 |
20.85380 |
| 1250035200 |
12 Aug 2009 |
20.84610 |
| 1249948800 |
11 Aug 2009 |
20.74460 |
| 1249862400 |
10 Aug 2009 |
20.75800 |
| 1249603200 |
07 Aug 2009 |
20.80890 |
| 1249516800 |
06 Aug 2009 |
20.78720 |
| 1249430400 |
05 Aug 2009 |
20.77770 |
| 1249344000 |
04 Aug 2009 |
20.82500 |
| 1249257600 |
03 Aug 2009 |
20.85910 |
| 1248998400 |
31 Jul 2009 |
20.85670 |
| 1248912000 |
30 Jul 2009 |
20.86680 |
| 1248825600 |
29 Jul 2009 |
20.86120 |
| 1248739200 |
28 Jul 2009 |
20.87790 |
| 1248652800 |
27 Jul 2009 |
20.83800 |
| 1248393600 |
24 Jul 2009 |
20.84150 |
| 1248307200 |
23 Jul 2009 |
20.92370 |
| 1248220800 |
22 Jul 2009 |
20.93720 |
| 1248134400 |
21 Jul 2009 |
20.93210 |
| 1248048000 |
20 Jul 2009 |
20.91500 |
| 1247788800 |
17 Jul 2009 |
20.91340 |
| 1247702400 |
16 Jul 2009 |
21.04720 |
| 1247616000 |
15 Jul 2009 |
21.08470 |
| 1247529600 |
14 Jul 2009 |
21.11130 |
| 1247443200 |
13 Jul 2009 |
20.92520 |
| 1247184000 |
10 Jul 2009 |
20.90580 |
| 1247097600 |
09 Jul 2009 |
21.07570 |
| 1247011200 |
08 Jul 2009 |
20.94370 |
| 1246924800 |
07 Jul 2009 |
20.80040 |
| 1246838400 |
06 Jul 2009 |
20.67920 |
| 1246579200 |
03 Jul 2009 |
20.67590 |
| 1246492800 |
02 Jul 2009 |
20.76630 |
| 1246406400 |
01 Jul 2009 |
20.83250 |
| 1246320000 |
30 Jun 2009 |
21.00680 |
| 1246233600 |
29 Jun 2009 |
20.97020 |
| 1245974400 |
26 Jun 2009 |
20.93340 |
| 1245888000 |
25 Jun 2009 |
21.23460 |
| 1245801600 |
24 Jun 2009 |
21.22500 |
| 1245715200 |
23 Jun 2009 |
21.24970 |
| 1245628800 |
22 Jun 2009 |
21.19780 |
| 1245369600 |
19 Jun 2009 |
21.20850 |
| 1245283200 |
18 Jun 2009 |
21.22740 |
| 1245196800 |
17 Jun 2009 |
21.26290 |
| 1245110400 |
16 Jun 2009 |
21.22510 |
| 1245024000 |
15 Jun 2009 |
21.23890 |
| 1244764800 |
12 Jun 2009 |
21.24450 |
| 1244678400 |
11 Jun 2009 |
21.27400 |
| 1244592000 |
10 Jun 2009 |
21.26080 |
| 1244505600 |
09 Jun 2009 |
21.26190 |
| 1244419200 |
08 Jun 2009 |
21.20570 |
| 1244160000 |
05 Jun 2009 |
21.21860 |
| 1244073600 |
04 Jun 2009 |
21.21280 |
| 1243987200 |
03 Jun 2009 |
21.22830 |
| 1243900800 |
02 Jun 2009 |
21.29350 |
| 1243555200 |
29 May 2009 |
21.33090 |
| 1243468800 |
28 May 2009 |
21.27990 |
| 1243382400 |
27 May 2009 |
21.24890 |
| 1243296000 |
26 May 2009 |
21.21870 |
| 1243209600 |
25 May 2009 |
21.20510 |
| 1242950400 |
22 May 2009 |
21.23040 |
| 1242864000 |
21 May 2009 |
21.17990 |
| 1242777600 |
20 May 2009 |
21.26340 |
| 1242691200 |
19 May 2009 |
21.32850 |
| 1242604800 |
18 May 2009 |
21.29520 |
| 1242345600 |
15 May 2009 |
21.32470 |
| 1242259200 |
14 May 2009 |
20.97800 |
| 1242172800 |
13 May 2009 |
20.94640 |
| 1242086400 |
12 May 2009 |
21.09390 |
| 1242000000 |
11 May 2009 |
21.20460 |
| 1241740800 |
08 May 2009 |
21.08180 |
| 1241654400 |
07 May 2009 |
20.78940 |
| 1241568000 |
06 May 2009 |
21.13290 |
| 1241481600 |
05 May 2009 |
21.42180 |
| 1241395200 |
04 May 2009 |
21.42100 |
| 1241049600 |
30 Apr 2009 |
21.41650 |
| 1240963200 |
29 Apr 2009 |
21.47530 |
| 1240876800 |
28 Apr 2009 |
21.52000 |
| 1240790400 |
27 Apr 2009 |
21.46940 |
| 1240531200 |
24 Apr 2009 |
21.56030 |
| 1240444800 |
23 Apr 2009 |
21.39610 |
| 1240358400 |
22 Apr 2009 |
21.49290 |
| 1240272000 |
21 Apr 2009 |
21.64470 |
| 1240185600 |
20 Apr 2009 |
21.69190 |
| 1239926400 |
17 Apr 2009 |
21.74060 |
| 1239840000 |
16 Apr 2009 |
21.74900 |
| 1239753600 |
15 Apr 2009 |
21.76170 |
| 1239667200 |
14 Apr 2009 |
21.78280 |
| 1239235200 |
09 Apr 2009 |
21.83850 |
| 1239148800 |
08 Apr 2009 |
21.93700 |
| 1239062400 |
07 Apr 2009 |
21.86970 |
| 1238976000 |
06 Apr 2009 |
21.76330 |
| 1238716800 |
03 Apr 2009 |
21.78540 |
| 1238630400 |
02 Apr 2009 |
21.81080 |
| 1238544000 |
01 Apr 2009 |
21.86330 |
| 1238457600 |
31 Mar 2009 |
21.89810 |
| 1238371200 |
30 Mar 2009 |
21.85320 |
| 1238112000 |
27 Mar 2009 |
21.77870 |
| 1238025600 |
26 Mar 2009 |
21.74150 |
| 1237939200 |
25 Mar 2009 |
21.90810 |
| 1237852800 |
24 Mar 2009 |
21.93950 |
| 1237766400 |
23 Mar 2009 |
21.96250 |
| 1237507200 |
20 Mar 2009 |
21.99080 |
| 1237420800 |
19 Mar 2009 |
22.08260 |
| 1237334400 |
18 Mar 2009 |
21.88780 |
| 1237248000 |
17 Mar 2009 |
21.83650 |
| 1237161600 |
16 Mar 2009 |
21.81280 |
| 1236902400 |
13 Mar 2009 |
21.81750 |
| 1236816000 |
12 Mar 2009 |
21.83230 |
| 1236729600 |
11 Mar 2009 |
21.85660 |
| 1236643200 |
10 Mar 2009 |
21.82840 |
| 1236556800 |
09 Mar 2009 |
21.76120 |
| 1236297600 |
06 Mar 2009 |
21.78740 |
| 1236211200 |
05 Mar 2009 |
21.79080 |
| 1236124800 |
04 Mar 2009 |
21.87180 |
| 1236038400 |
03 Mar 2009 |
21.79990 |
| 1235952000 |
02 Mar 2009 |
21.70480 |
| 1235692800 |
27 Feb 2009 |
21.69420 |
| 1235606400 |
26 Feb 2009 |
21.70070 |
| 1235520000 |
25 Feb 2009 |
21.71730 |
| 1235433600 |
24 Feb 2009 |
21.73610 |
| 1235347200 |
23 Feb 2009 |
21.69620 |
| 1235088000 |
20 Feb 2009 |
21.66800 |
| 1235001600 |
19 Feb 2009 |
21.70090 |
| 1234915200 |
18 Feb 2009 |
21.71100 |
| 1234828800 |
17 Feb 2009 |
21.67740 |
| 1234742400 |
16 Feb 2009 |
21.65780 |
| 1234483200 |
13 Feb 2009 |
21.68570 |
| 1234396800 |
12 Feb 2009 |
21.52160 |
| 1234310400 |
11 Feb 2009 |
21.53600 |
| 1234224000 |
10 Feb 2009 |
21.57550 |
| 1234137600 |
09 Feb 2009 |
21.61650 |
| 1233878400 |
06 Feb 2009 |
21.59500 |
| 1233792000 |
05 Feb 2009 |
21.61690 |
| 1233705600 |
04 Feb 2009 |
21.63780 |
| 1233619200 |
03 Feb 2009 |
21.63520 |
| 1233532800 |
02 Feb 2009 |
21.68570 |
| 1233273600 |
30 Jan 2009 |
21.65370 |
| 1233187200 |
29 Jan 2009 |
21.67940 |
| 1233100800 |
28 Jan 2009 |
21.72420 |
| 1233014400 |
27 Jan 2009 |
21.67250 |
| 1232928000 |
26 Jan 2009 |
21.70340 |
| 1232668800 |
23 Jan 2009 |
21.70600 |
| 1232582400 |
22 Jan 2009 |
21.77990 |
| 1232496000 |
21 Jan 2009 |
21.70020 |
| 1232409600 |
20 Jan 2009 |
21.49580 |
| 1232323200 |
19 Jan 2009 |
21.43590 |
| 1232064000 |
16 Jan 2009 |
21.71110 |
| 1231977600 |
15 Jan 2009 |
21.46010 |
| 1231891200 |
14 Jan 2009 |
21.40770 |
| 1231804800 |
13 Jan 2009 |
21.20730 |
| 1231718400 |
12 Jan 2009 |
21.14400 |
| 1231459200 |
09 Jan 2009 |
21.08170 |
| 1231372800 |
08 Jan 2009 |
21.29830 |
| 1231286400 |
07 Jan 2009 |
21.43200 |
| 1231200000 |
06 Jan 2009 |
21.58600 |
| 1231113600 |
05 Jan 2009 |
21.46420 |
| 1230854400 |
02 Jan 2009 |
21.30810 |
| 1230681600 |
31 Dec 2008 |
21.15710 |
| 1230595200 |
30 Dec 2008 |
21.14700 |
| 1230508800 |
29 Dec 2008 |
20.91940 |
| 1230076800 |
24 Dec 2008 |
20.98500 |
| 1229990400 |
23 Dec 2008 |
20.93050 |
| 1229904000 |
22 Dec 2008 |
20.59380 |
| 1229644800 |
19 Dec 2008 |
20.77500 |
| 1229558400 |
18 Dec 2008 |
20.94330 |
| 1229472000 |
17 Dec 2008 |
21.07210 |
| 1229385600 |
16 Dec 2008 |
21.12290 |
| 1229299200 |
15 Dec 2008 |
21.20280 |
| 1228953600 |
11 Dec 2008 |
21.33700 |
| 1228867200 |
10 Dec 2008 |
21.40020 |
| 1228780800 |
09 Dec 2008 |
21.47600 |
| 1228694400 |
08 Dec 2008 |
21.57280 |
| 1228435200 |
05 Dec 2008 |
21.58530 |
| 1228348800 |
04 Dec 2008 |
21.69500 |
| 1228262400 |
03 Dec 2008 |
21.75180 |
| 1228176000 |
02 Dec 2008 |
21.73290 |
| 1228089600 |
01 Dec 2008 |
21.52950 |
| 1227830400 |
28 Nov 2008 |
21.20300 |
| 1227744000 |
27 Nov 2008 |
21.40680 |
| 1227657600 |
26 Nov 2008 |
21.44600 |
| 1227571200 |
25 Nov 2008 |
21.44240 |
| 1227484800 |
24 Nov 2008 |
21.44650 |
| 1227225600 |
21 Nov 2008 |
21.40940 |
| 1227139200 |
20 Nov 2008 |
21.36350 |
| 1227052800 |
19 Nov 2008 |
21.36040 |
| 1226966400 |
18 Nov 2008 |
21.38220 |
| 1226880000 |
17 Nov 2008 |
21.26610 |
| 1226620800 |
14 Nov 2008 |
21.74750 |
| 1226534400 |
13 Nov 2008 |
21.53200 |
| 1226448000 |
12 Nov 2008 |
21.04950 |
| 1226361600 |
11 Nov 2008 |
20.85760 |
| 1226275200 |
10 Nov 2008 |
20.73230 |
| 1226016000 |
07 Nov 2008 |
20.80960 |
| 1225843200 |
05 Nov 2008 |
20.86440 |
| 1225756800 |
04 Nov 2008 |
21.49800 |
| 1225670400 |
03 Nov 2008 |
21.59780 |
| 1225411200 |
31 Oct 2008 |
21.68430 |
| 1225324800 |
30 Oct 2008 |
21.77830 |
| 1225238400 |
29 Oct 2008 |
21.79870 |
| 1225152000 |
28 Oct 2008 |
21.77010 |
| 1225065600 |
27 Oct 2008 |
21.72410 |
| 1224806400 |
24 Oct 2008 |
21.81410 |
| 1224720000 |
23 Oct 2008 |
21.65230 |
| 1224633600 |
22 Oct 2008 |
21.28510 |
| 1224547200 |
21 Oct 2008 |
20.80120 |
| 1224201600 |
17 Oct 2008 |
21.03980 |
| 1224115200 |
16 Oct 2008 |
20.57640 |
| 1224028800 |
15 Oct 2008 |
20.57580 |
| 1223942400 |
14 Oct 2008 |
20.68060 |
| 1223856000 |
13 Oct 2008 |
20.23860 |
| 1223510400 |
09 Oct 2008 |
20.19200 |
| 1223424000 |
08 Oct 2008 |
20.08130 |
| 1223337600 |
07 Oct 2008 |
20.05660 |
| 1223251200 |
06 Oct 2008 |
19.85070 |
| 1222992000 |
03 Oct 2008 |
19.86520 |
| 1222905600 |
02 Oct 2008 |
19.92100 |
| 1222732800 |
30 Sep 2008 |
19.93350 |
| 1222646400 |
29 Sep 2008 |
20.09850 |
| 1222387200 |
26 Sep 2008 |
20.11510 |
| 1222214400 |
24 Sep 2008 |
19.90450 |
| 1222128000 |
23 Sep 2008 |
19.82130 |
| 1222041600 |
22 Sep 2008 |
19.58090 |
| 1221782400 |
19 Sep 2008 |
19.86750 |
| 1221696000 |
18 Sep 2008 |
19.83090 |
| 1221609600 |
17 Sep 2008 |
19.56520 |
| 1221523200 |
16 Sep 2008 |
19.25860 |
| 1221436800 |
15 Sep 2008 |
19.20230 |
| 1221177600 |
12 Sep 2008 |
19.25010 |
| 1221091200 |
11 Sep 2008 |
19.22770 |
| 1221004800 |
10 Sep 2008 |
19.16870 |
| 1220918400 |
09 Sep 2008 |
19.12810 |
| 1220832000 |
08 Sep 2008 |
19.11520 |
| 1220572800 |
05 Sep 2008 |
19.18690 |
| 1220486400 |
04 Sep 2008 |
19.15700 |
| 1220400000 |
03 Sep 2008 |
18.77400 |
| 1220313600 |
02 Sep 2008 |
18.70310 |
| 1220227200 |
01 Sep 2008 |
18.74120 |
| 1219968000 |
29 Aug 2008 |
18.71290 |
| 1219881600 |
28 Aug 2008 |
18.70970 |
| 1219795200 |
27 Aug 2008 |
18.80510 |
| 1219708800 |
26 Aug 2008 |
18.72710 |
| 1219622400 |
25 Aug 2008 |
18.68600 |
| 1219363200 |
22 Aug 2008 |
18.68510 |
| 1219276800 |
21 Aug 2008 |
18.68490 |
| 1219190400 |
20 Aug 2008 |
18.41520 |
| 1219104000 |
19 Aug 2008 |
18.37520 |
| 1218758400 |
15 Aug 2008 |
18.37110 |
| 1218672000 |
14 Aug 2008 |
18.32190 |
| 1218585600 |
13 Aug 2008 |
18.30630 |
| 1218499200 |
12 Aug 2008 |
18.37980 |
| 1218412800 |
11 Aug 2008 |
18.32240 |
| 1218153600 |
08 Aug 2008 |
18.18550 |
| 1218067200 |
07 Aug 2008 |
18.09320 |
| 1217980800 |
06 Aug 2008 |
18.07920 |
| 1217894400 |
05 Aug 2008 |
18.14650 |
| 1217808000 |
04 Aug 2008 |
18.27250 |
| 1217548800 |
01 Aug 2008 |
18.30790 |
| 1217462400 |
31 Jul 2008 |
18.32810 |
| 1217376000 |
30 Jul 2008 |
18.35160 |
| 1217289600 |
29 Jul 2008 |
18.41900 |
| 1217203200 |
28 Jul 2008 |
18.41540 |
| 1216944000 |
25 Jul 2008 |
18.34130 |
| 1216857600 |
24 Jul 2008 |
18.33680 |
| 1216771200 |
23 Jul 2008 |
18.42840 |
| 1216684800 |
22 Jul 2008 |
18.34980 |
| 1216598400 |
21 Jul 2008 |
18.07180 |
| 1216339200 |
18 Jul 2008 |
18.12120 |
| 1216252800 |
17 Jul 2008 |
18.31480 |
| 1216166400 |
16 Jul 2008 |
18.32160 |
| 1216080000 |
15 Jul 2008 |
18.35580 |
| 1215993600 |
14 Jul 2008 |
18.24750 |
| 1215734400 |
11 Jul 2008 |
18.19910 |
| 1215648000 |
10 Jul 2008 |
18.16210 |
| 1215561600 |
09 Jul 2008 |
17.97920 |
| 1215475200 |
08 Jul 2008 |
17.80960 |
| 1215388800 |
07 Jul 2008 |
17.80330 |
| 1215129600 |
04 Jul 2008 |
17.91510 |
| 1215043200 |
03 Jul 2008 |
17.94270 |
| 1214956800 |
02 Jul 2008 |
17.78500 |
| 1214870400 |
01 Jul 2008 |
17.70120 |
| 1214784000 |
30 Jun 2008 |
17.61380 |
| 1214524800 |
27 Jun 2008 |
17.55220 |
| 1214438400 |
26 Jun 2008 |
17.54040 |
| 1214352000 |
25 Jun 2008 |
17.54850 |
| 1214265600 |
24 Jun 2008 |
17.55190 |
| 1214179200 |
23 Jun 2008 |
17.54550 |
| 1213920000 |
20 Jun 2008 |
17.53780 |
| 1213833600 |
19 Jun 2008 |
17.47220 |
| 1213747200 |
18 Jun 2008 |
17.48290 |
| 1213660800 |
17 Jun 2008 |
17.45840 |
| 1213574400 |
16 Jun 2008 |
17.64670 |
| 1213315200 |
13 Jun 2008 |
17.48850 |
| 1213228800 |
12 Jun 2008 |
17.47650 |
| 1213142400 |
11 Jun 2008 |
17.32060 |
| 1213056000 |
10 Jun 2008 |
17.30000 |
| 1212969600 |
09 Jun 2008 |
17.28220 |
| 1212710400 |
06 Jun 2008 |
16.99040 |
| 1212624000 |
05 Jun 2008 |
16.78840 |
| 1212537600 |
04 Jun 2008 |
16.82560 |
| 1212451200 |
03 Jun 2008 |
16.88670 |
| 1212105600 |
30 May 2008 |
16.88850 |
| 1212019200 |
29 May 2008 |
16.89670 |
| 1211932800 |
28 May 2008 |
16.87930 |
| 1211846400 |
27 May 2008 |
16.92150 |
| 1211760000 |
26 May 2008 |
16.96340 |
| 1211500800 |
23 May 2008 |
16.85430 |
| 1211414400 |
22 May 2008 |
16.87350 |
| 1211328000 |
21 May 2008 |
16.92150 |
| 1211241600 |
20 May 2008 |
16.97800 |
| 1211155200 |
19 May 2008 |
16.92740 |
| 1210896000 |
16 May 2008 |
16.85260 |
| 1210809600 |
15 May 2008 |
16.79970 |
| 1210723200 |
14 May 2008 |
16.74760 |
| 1210636800 |
13 May 2008 |
16.74760 |
| 1210550400 |
12 May 2008 |
16.76850 |
| 1210291200 |
09 May 2008 |
16.79930 |
| 1210204800 |
08 May 2008 |
16.79190 |
| 1210118400 |
07 May 2008 |
16.77250 |
| 1210032000 |
06 May 2008 |
16.81380 |
| 1209945600 |
05 May 2008 |
16.83550 |
| 1209686400 |
02 May 2008 |
16.87530 |
| 1209513600 |
30 Apr 2008 |
16.91780 |
| 1209427200 |
29 Apr 2008 |
16.94820 |
| 1209340800 |
28 Apr 2008 |
16.92370 |
| 1209081600 |
25 Apr 2008 |
16.90020 |
| 1208995200 |
24 Apr 2008 |
16.80180 |
| 1208908800 |
23 Apr 2008 |
16.76510 |
| 1208822400 |
22 Apr 2008 |
16.75120 |
| 1208736000 |
21 Apr 2008 |
16.81820 |
| 1208476800 |
18 Apr 2008 |
16.92690 |
| 1208217600 |
15 Apr 2008 |
16.79050 |
| 1208131200 |
14 Apr 2008 |
16.97820 |
| 1207872000 |
11 Apr 2008 |
16.99720 |
| 1207785600 |
10 Apr 2008 |
17.15050 |
| 1207699200 |
09 Apr 2008 |
17.59370 |
| 1207612800 |
08 Apr 2008 |
16.98100 |
| 1207526400 |
07 Apr 2008 |
16.83880 |
| 1207267200 |
04 Apr 2008 |
16.99430 |
| 1207180800 |
03 Apr 2008 |
17.12630 |
| 1207094400 |
02 Apr 2008 |
17.08690 |
| 1207008000 |
01 Apr 2008 |
17.09210 |
| 1206921600 |
31 Mar 2008 |
17.11360 |
| 1206662400 |
28 Mar 2008 |
17.13680 |
| 1206576000 |
27 Mar 2008 |
17.38830 |
| 1206489600 |
26 Mar 2008 |
17.18530 |
| 1206403200 |
25 Mar 2008 |
17.12630 |
| 1205971200 |
20 Mar 2008 |
17.13230 |
| 1205884800 |
19 Mar 2008 |
17.43860 |
| 1205798400 |
18 Mar 2008 |
17.50360 |
| 1205712000 |
17 Mar 2008 |
17.73510 |
| 1205452800 |
14 Mar 2008 |
17.94700 |
| 1205280000 |
12 Mar 2008 |
17.99360 |
| 1205107200 |
10 Mar 2008 |
17.88490 |
| 1204848000 |
07 Mar 2008 |
17.67720 |
| 1204761600 |
06 Mar 2008 |
17.68770 |
| 1204675200 |
05 Mar 2008 |
18.21130 |
| 1204588800 |
04 Mar 2008 |
18.42520 |
| 1204502400 |
03 Mar 2008 |
18.45700 |
| 1204243200 |
29 Feb 2008 |
18.78990 |
| 1204156800 |
28 Feb 2008 |
19.23460 |
| 1204070400 |
27 Feb 2008 |
19.24010 |
| 1203897600 |
25 Feb 2008 |
18.96420 |
| 1203638400 |
22 Feb 2008 |
19.00560 |
| 1203552000 |
21 Feb 2008 |
18.97390 |
| 1203465600 |
20 Feb 2008 |
19.00860 |
| 1203379200 |
19 Feb 2008 |
19.07060 |
| 1203292800 |
18 Feb 2008 |
19.06760 |
| 1203033600 |
15 Feb 2008 |
19.03790 |
| 1202947200 |
14 Feb 2008 |
19.07440 |
| 1202860800 |
13 Feb 2008 |
19.06230 |
| 1202774400 |
12 Feb 2008 |
19.58190 |
| 1202688000 |
11 Feb 2008 |
19.65510 |
| 1202428800 |
08 Feb 2008 |
19.75450 |
| 1202256000 |
06 Feb 2008 |
19.28320 |
| 1202169600 |
05 Feb 2008 |
19.25480 |
| 1202083200 |
04 Feb 2008 |
19.06610 |
| 1201824000 |
01 Feb 2008 |
19.46740 |
| 1201737600 |
31 Jan 2008 |
19.21550 |
| 1201651200 |
30 Jan 2008 |
19.97670 |
| 1201564800 |
29 Jan 2008 |
19.81030 |
| 1201478400 |
28 Jan 2008 |
18.94770 |
| 1201219200 |
25 Jan 2008 |
19.03030 |
| 1201132800 |
24 Jan 2008 |
20.00550 |
| 1201046400 |
23 Jan 2008 |
19.13680 |
| 1200960000 |
22 Jan 2008 |
18.92580 |
| 1200873600 |
21 Jan 2008 |
18.76300 |
| 1200614400 |
18 Jan 2008 |
18.55460 |
| 1200528000 |
17 Jan 2008 |
18.40630 |
| 1200441600 |
16 Jan 2008 |
18.37330 |
| 1200355200 |
15 Jan 2008 |
18.25790 |
| 1200268800 |
14 Jan 2008 |
17.98130 |
| 1200009600 |
11 Jan 2008 |
17.78900 |
| 1199923200 |
10 Jan 2008 |
17.86260 |
| 1199836800 |
09 Jan 2008 |
17.77970 |
| 1199750400 |
08 Jan 2008 |
17.80580 |
| 1199664000 |
07 Jan 2008 |
17.91910 |
| 1199404800 |
04 Jan 2008 |
18.27720 |
| 1199318400 |
03 Jan 2008 |
17.71250 |
| 1199232000 |
02 Jan 2008 |
17.26350 |
| 1198108800 |
20 Dec 2007 |
17.02030 |
| 1197936000 |
18 Dec 2007 |
17.09610 |
| 1197849600 |
17 Dec 2007 |
17.13790 |
| 1197590400 |
14 Dec 2007 |
17.15600 |
| 1197504000 |
13 Dec 2007 |
17.18450 |
| 1197331200 |
11 Dec 2007 |
17.38410 |
| 1197244800 |
10 Dec 2007 |
17.48580 |
| 1196985600 |
07 Dec 2007 |
17.46170 |
| 1196899200 |
06 Dec 2007 |
17.40320 |
| 1196812800 |
05 Dec 2007 |
17.37890 |
| 1196726400 |
04 Dec 2007 |
17.03970 |
| 1196640000 |
03 Dec 2007 |
17.50330 |
| 1196380800 |
30 Nov 2007 |
17.56060 |
| 1196294400 |
29 Nov 2007 |
17.33860 |
| 1196208000 |
28 Nov 2007 |
16.82360 |
| 1196121600 |
27 Nov 2007 |
16.88960 |
| 1196035200 |
26 Nov 2007 |
17.43330 |
| 1195776000 |
23 Nov 2007 |
17.65470 |
| 1195689600 |
22 Nov 2007 |
17.65120 |
| 1195603200 |
21 Nov 2007 |
17.66810 |
| 1195516800 |
20 Nov 2007 |
17.81560 |
| 1195430400 |
19 Nov 2007 |
17.91620 |
| 1195171200 |
16 Nov 2007 |
18.10090 |
| 1195084800 |
15 Nov 2007 |
18.14430 |
| 1194998400 |
14 Nov 2007 |
18.15620 |
| 1194912000 |
13 Nov 2007 |
18.13160 |
| 1194825600 |
12 Nov 2007 |
18.12280 |
| 1194566400 |
09 Nov 2007 |
18.11930 |
| 1194480000 |
08 Nov 2007 |
18.15260 |
| 1194393600 |
07 Nov 2007 |
18.14610 |
| 1194307200 |
06 Nov 2007 |
18.13250 |
| 1194220800 |
05 Nov 2007 |
18.14160 |
| 1193961600 |
02 Nov 2007 |
18.17780 |
| 1193875200 |
01 Nov 2007 |
18.22170 |
| 1193788800 |
31 Oct 2007 |
18.27560 |
| 1193702400 |
30 Oct 2007 |
18.26230 |
| 1193616000 |
29 Oct 2007 |
18.25350 |
| 1193356800 |
26 Oct 2007 |
18.23490 |
| 1193270400 |
25 Oct 2007 |
18.24940 |
| 1193184000 |
24 Oct 2007 |
18.26290 |
| 1193097600 |
23 Oct 2007 |
18.25020 |
| 1193011200 |
22 Oct 2007 |
18.21260 |
| 1192665600 |
18 Oct 2007 |
18.19200 |
| 1192579200 |
17 Oct 2007 |
18.13340 |
| 1192492800 |
16 Oct 2007 |
18.10980 |
| 1192406400 |
15 Oct 2007 |
18.13540 |
| 1192147200 |
12 Oct 2007 |
18.14870 |
| 1192060800 |
11 Oct 2007 |
18.16860 |
| 1191888000 |
09 Oct 2007 |
18.15250 |
| 1191801600 |
08 Oct 2007 |
18.15910 |
| 1191542400 |
05 Oct 2007 |
18.17580 |
| 1191456000 |
04 Oct 2007 |
18.21810 |
| 1191369600 |
03 Oct 2007 |
18.21260 |
| 1191283200 |
02 Oct 2007 |
18.24680 |
| 1191196800 |
01 Oct 2007 |
18.25470 |
| 1190937600 |
28 Sep 2007 |
18.24010 |
| 1190851200 |
27 Sep 2007 |
18.28180 |
| 1190764800 |
26 Sep 2007 |
18.29670 |
| 1190678400 |
25 Sep 2007 |
18.27510 |
| 1190592000 |
24 Sep 2007 |
18.27980 |
| 1190332800 |
21 Sep 2007 |
18.27340 |
| 1190246400 |
20 Sep 2007 |
18.26700 |
| 1190160000 |
19 Sep 2007 |
18.26430 |
| 1190073600 |
18 Sep 2007 |
18.26980 |
| 1189987200 |
17 Sep 2007 |
18.25860 |
| 1189728000 |
14 Sep 2007 |
18.20920 |
| 1189641600 |
13 Sep 2007 |
18.21250 |
| 1189555200 |
12 Sep 2007 |
18.27030 |
| 1189468800 |
11 Sep 2007 |
18.26270 |
| 1189382400 |
10 Sep 2007 |
18.26300 |
| 1189123200 |
07 Sep 2007 |
18.23580 |
| 1189036800 |
06 Sep 2007 |
18.29780 |
| 1188950400 |
05 Sep 2007 |
18.17650 |
| 1188864000 |
04 Sep 2007 |
18.18010 |
| 1188777600 |
03 Sep 2007 |
18.20530 |
| 1188518400 |
31 Aug 2007 |
18.23940 |
| 1188432000 |
30 Aug 2007 |
18.26610 |
| 1188345600 |
29 Aug 2007 |
18.25970 |
| 1188259200 |
28 Aug 2007 |
18.27820 |
| 1188172800 |
27 Aug 2007 |
18.29330 |
| 1187913600 |
24 Aug 2007 |
18.29630 |
| 1187827200 |
23 Aug 2007 |
18.22340 |
| 1187740800 |
22 Aug 2007 |
18.25730 |
| 1187654400 |
21 Aug 2007 |
18.30420 |
| 1187568000 |
20 Aug 2007 |
18.54050 |
| 1187308800 |
17 Aug 2007 |
18.46400 |
| 1187222400 |
16 Aug 2007 |
18.16690 |
| 1187136000 |
15 Aug 2007 |
18.13440 |
| 1187049600 |
14 Aug 2007 |
18.13630 |
| 1186963200 |
13 Aug 2007 |
18.11340 |
| 1186704000 |
10 Aug 2007 |
18.11820 |
| 1186617600 |
09 Aug 2007 |
18.12620 |
| 1186531200 |
08 Aug 2007 |
18.10590 |
| 1186358400 |
06 Aug 2007 |
18.05360 |
| 1186099200 |
03 Aug 2007 |
18.16190 |
| 1186012800 |
02 Aug 2007 |
18.27920 |
| 1185926400 |
01 Aug 2007 |
18.32610 |
| 1185840000 |
31 Jul 2007 |
18.38100 |
| 1185753600 |
30 Jul 2007 |
18.42270 |
| 1185494400 |
27 Jul 2007 |
18.49680 |
| 1185408000 |
26 Jul 2007 |
18.51830 |
| 1185321600 |
25 Jul 2007 |
18.46140 |
| 1185235200 |
24 Jul 2007 |
18.36800 |
| 1185148800 |
23 Jul 2007 |
18.25720 |
| 1184889600 |
20 Jul 2007 |
18.26430 |
| 1184803200 |
19 Jul 2007 |
18.27030 |
| 1184716800 |
18 Jul 2007 |
18.26260 |
| 1184630400 |
17 Jul 2007 |
18.18700 |
| 1184544000 |
16 Jul 2007 |
18.17510 |
| 1184284800 |
13 Jul 2007 |
18.17570 |
| 1184198400 |
12 Jul 2007 |
18.17790 |
| 1184112000 |
11 Jul 2007 |
18.17370 |
| 1184025600 |
10 Jul 2007 |
18.17010 |
| 1183939200 |
09 Jul 2007 |
18.19070 |
| 1183680000 |
06 Jul 2007 |
18.19160 |
| 1183593600 |
05 Jul 2007 |
18.15950 |
| 1183507200 |
04 Jul 2007 |
18.12800 |
| 1183420800 |
03 Jul 2007 |
18.15830 |
| 1183334400 |
02 Jul 2007 |
18.14860 |
| 1183075200 |
29 Jun 2007 |
18.12340 |
| 1182988800 |
28 Jun 2007 |
18.02850 |
| 1182902400 |
27 Jun 2007 |
18.01920 |
| 1182816000 |
26 Jun 2007 |
18.05590 |
| 1182729600 |
25 Jun 2007 |
18.13730 |
| 1182470400 |
22 Jun 2007 |
18.11250 |
| 1182384000 |
21 Jun 2007 |
18.08130 |
| 1182297600 |
20 Jun 2007 |
18.09680 |
| 1182211200 |
19 Jun 2007 |
18.17090 |
| 1182124800 |
18 Jun 2007 |
18.08220 |
| 1181865600 |
15 Jun 2007 |
18.08390 |
| 1181779200 |
14 Jun 2007 |
18.09800 |
| 1181692800 |
13 Jun 2007 |
18.15640 |
| 1181606400 |
12 Jun 2007 |
18.29350 |
| 1181520000 |
11 Jun 2007 |
18.09470 |
| 1181260800 |
08 Jun 2007 |
18.08590 |
| 1181174400 |
07 Jun 2007 |
18.15110 |
| 1181088000 |
06 Jun 2007 |
18.19450 |
| 1181001600 |
05 Jun 2007 |
18.22720 |
| 1180915200 |
04 Jun 2007 |
18.23630 |
| 1180569600 |
31 May 2007 |
18.23310 |
| 1180483200 |
30 May 2007 |
18.23390 |
| 1180396800 |
29 May 2007 |
18.23260 |
| 1180310400 |
28 May 2007 |
18.22230 |
| 1180051200 |
25 May 2007 |
18.19020 |
| 1179964800 |
24 May 2007 |
18.19900 |
| 1179878400 |
23 May 2007 |
18.18420 |
| 1179792000 |
22 May 2007 |
18.20540 |
| 1179705600 |
21 May 2007 |
18.22780 |
| 1179446400 |
18 May 2007 |
18.25130 |
| 1179360000 |
17 May 2007 |
18.26160 |
| 1179273600 |
16 May 2007 |
18.35850 |
| 1179187200 |
15 May 2007 |
18.26260 |
| 1179100800 |
14 May 2007 |
18.26090 |
| 1178841600 |
11 May 2007 |
18.30480 |
| 1178755200 |
10 May 2007 |
18.30890 |
| 1178668800 |
09 May 2007 |
18.33800 |
| 1178582400 |
08 May 2007 |
18.36190 |
| 1178496000 |
07 May 2007 |
18.46810 |
| 1178236800 |
04 May 2007 |
18.42650 |
| 1178150400 |
03 May 2007 |
18.43480 |
| 1178064000 |
02 May 2007 |
18.49860 |
| 1177891200 |
30 Apr 2007 |
18.59690 |
| 1177632000 |
27 Apr 2007 |
18.60090 |
| 1177545600 |
26 Apr 2007 |
18.60390 |
| 1177459200 |
25 Apr 2007 |
18.60810 |
| 1177372800 |
24 Apr 2007 |
18.60180 |
| 1177286400 |
23 Apr 2007 |
18.60860 |
| 1177027200 |
20 Apr 2007 |
18.65030 |
| 1176940800 |
19 Apr 2007 |
18.65680 |
| 1176854400 |
18 Apr 2007 |
18.66670 |
| 1176768000 |
17 Apr 2007 |
18.67300 |
| 1176681600 |
16 Apr 2007 |
18.75710 |
| 1176422400 |
13 Apr 2007 |
18.64280 |
| 1176336000 |
12 Apr 2007 |
18.66840 |
| 1176249600 |
11 Apr 2007 |
18.67560 |
| 1176163200 |
10 Apr 2007 |
18.81560 |
| 1175731200 |
05 Apr 2007 |
18.86290 |
| 1175644800 |
04 Apr 2007 |
18.69630 |
| 1175558400 |
03 Apr 2007 |
18.69630 |
| 1175472000 |
02 Apr 2007 |
18.72050 |
| 1175212800 |
30 Mar 2007 |
18.73180 |
| 1175126400 |
29 Mar 2007 |
18.70930 |
| 1175040000 |
28 Mar 2007 |
18.75800 |
| 1174953600 |
27 Mar 2007 |
18.77140 |
| 1174867200 |
26 Mar 2007 |
18.77870 |
| 1174608000 |
23 Mar 2007 |
18.80580 |
| 1174521600 |
22 Mar 2007 |
18.86880 |
| 1174435200 |
21 Mar 2007 |
18.86420 |
| 1174348800 |
20 Mar 2007 |
18.92360 |
| 1174262400 |
19 Mar 2007 |
18.94180 |
| 1174003200 |
16 Mar 2007 |
18.93520 |
| 1173916800 |
15 Mar 2007 |
18.93480 |
| 1173830400 |
14 Mar 2007 |
18.93870 |
| 1173744000 |
13 Mar 2007 |
18.91580 |
| 1173657600 |
12 Mar 2007 |
18.92020 |
| 1173398400 |
09 Mar 2007 |
18.97260 |
| 1173312000 |
08 Mar 2007 |
18.95910 |
| 1173225600 |
07 Mar 2007 |
18.93280 |
| 1173139200 |
06 Mar 2007 |
18.90330 |
| 1173052800 |
05 Mar 2007 |
18.83720 |
| 1172793600 |
02 Mar 2007 |
18.81730 |
| 1172707200 |
01 Mar 2007 |
18.93590 |
| 1172620800 |
28 Feb 2007 |
18.98850 |
| 1172534400 |
27 Feb 2007 |
19.10080 |
| 1172448000 |
26 Feb 2007 |
19.08900 |
| 1172188800 |
23 Feb 2007 |
18.96950 |
| 1172102400 |
22 Feb 2007 |
18.87680 |
| 1172016000 |
21 Feb 2007 |
18.87100 |
| 1171929600 |
20 Feb 2007 |
18.84330 |
| 1171843200 |
19 Feb 2007 |
18.82780 |
| 1171584000 |
16 Feb 2007 |
18.78140 |
| 1171497600 |
15 Feb 2007 |
18.78570 |
| 1171411200 |
14 Feb 2007 |
18.75010 |
| 1171324800 |
13 Feb 2007 |
18.82020 |
| 1171238400 |
12 Feb 2007 |
18.90880 |
| 1170979200 |
09 Feb 2007 |
18.98300 |
| 1170892800 |
08 Feb 2007 |
18.98820 |
| 1170806400 |
07 Feb 2007 |
19.05110 |
| 1170720000 |
06 Feb 2007 |
19.06500 |
| 1170633600 |
05 Feb 2007 |
19.11590 |
| 1170374400 |
02 Feb 2007 |
19.13340 |
| 1170288000 |
01 Feb 2007 |
19.16010 |
| 1170201600 |
31 Jan 2007 |
19.20540 |
| 1170115200 |
30 Jan 2007 |
19.21090 |
| 1170028800 |
29 Jan 2007 |
19.22960 |
| 1169769600 |
26 Jan 2007 |
19.19640 |
| 1169683200 |
25 Jan 2007 |
19.14030 |
| 1169596800 |
24 Jan 2007 |
19.09830 |
| 1169510400 |
23 Jan 2007 |
19.07930 |
| 1169424000 |
22 Jan 2007 |
19.03090 |
| 1169164800 |
19 Jan 2007 |
19.04970 |
| 1169078400 |
18 Jan 2007 |
19.06460 |
| 1168992000 |
17 Jan 2007 |
19.04360 |
| 1168905600 |
16 Jan 2007 |
18.96510 |
| 1168819200 |
15 Jan 2007 |
18.94740 |
| 1168560000 |
12 Jan 2007 |
18.94710 |
| 1168473600 |
11 Jan 2007 |
18.93620 |
| 1168387200 |
10 Jan 2007 |
18.93220 |
| 1168300800 |
09 Jan 2007 |
18.93720 |
| 1168214400 |
08 Jan 2007 |
18.93110 |
| 1167955200 |
05 Jan 2007 |
18.93600 |
| 1167868800 |
04 Jan 2007 |
18.87120 |
| 1167782400 |
03 Jan 2007 |
18.90810 |
| 1167696000 |
02 Jan 2007 |
18.94650 |
| 1167350400 |
29 Dec 2006 |
18.89450 |
| 1167264000 |
28 Dec 2006 |
18.87340 |
| 1167177600 |
27 Dec 2006 |
18.84190 |
| 1166745600 |
22 Dec 2006 |
18.89470 |
| 1166659200 |
21 Dec 2006 |
18.95040 |
| 1166572800 |
20 Dec 2006 |
18.94900 |
| 1166486400 |
19 Dec 2006 |
18.96640 |
| 1166400000 |
18 Dec 2006 |
18.95950 |
| 1166140800 |
15 Dec 2006 |
18.97260 |
| 1166054400 |
14 Dec 2006 |
18.97660 |
| 1165968000 |
13 Dec 2006 |
18.94590 |
| 1165795200 |
11 Dec 2006 |
18.96700 |
| 1165536000 |
08 Dec 2006 |
18.97690 |
| 1165449600 |
07 Dec 2006 |
18.97790 |
| 1165363200 |
06 Dec 2006 |
19.00840 |
| 1165276800 |
05 Dec 2006 |
18.97750 |
| 1165190400 |
04 Dec 2006 |
19.04060 |
| 1164931200 |
01 Dec 2006 |
19.05440 |
| 1164844800 |
30 Nov 2006 |
19.05080 |
| 1164758400 |
29 Nov 2006 |
19.13310 |
| 1164672000 |
28 Nov 2006 |
19.12130 |
| 1164585600 |
27 Nov 2006 |
19.36050 |
| 1164326400 |
24 Nov 2006 |
19.31360 |
| 1164240000 |
23 Nov 2006 |
19.32480 |
| 1164153600 |
22 Nov 2006 |
19.34870 |
| 1164067200 |
21 Nov 2006 |
19.34260 |
| 1163980800 |
20 Nov 2006 |
19.32080 |
| 1163721600 |
17 Nov 2006 |
19.33690 |
| 1163635200 |
16 Nov 2006 |
19.33300 |
| 1163548800 |
15 Nov 2006 |
19.32960 |
| 1163462400 |
14 Nov 2006 |
19.31430 |
| 1163376000 |
13 Nov 2006 |
19.29570 |
| 1163116800 |
10 Nov 2006 |
19.31480 |
| 1163030400 |
09 Nov 2006 |
19.45210 |
| 1162944000 |
08 Nov 2006 |
19.53350 |
| 1162857600 |
07 Nov 2006 |
19.54750 |
| 1162771200 |
06 Nov 2006 |
19.55960 |
| 1162512000 |
03 Nov 2006 |
19.56810 |
| 1162425600 |
02 Nov 2006 |
19.58350 |
| 1162339200 |
01 Nov 2006 |
19.54570 |
| 1162252800 |
31 Oct 2006 |
19.60820 |
| 1162166400 |
30 Oct 2006 |
19.59380 |
| 1161907200 |
27 Oct 2006 |
19.59640 |
| 1161820800 |
26 Oct 2006 |
19.59940 |
| 1161734400 |
25 Oct 2006 |
19.62060 |
| 1161561600 |
23 Oct 2006 |
19.64250 |
| 1161216000 |
19 Oct 2006 |
19.61630 |
| 1161129600 |
18 Oct 2006 |
19.57850 |
| 1161043200 |
17 Oct 2006 |
19.64150 |
| 1160956800 |
16 Oct 2006 |
19.69260 |
| 1160697600 |
13 Oct 2006 |
19.71950 |
| 1160611200 |
12 Oct 2006 |
19.71860 |
| 1160524800 |
11 Oct 2006 |
19.71710 |
| 1160352000 |
09 Oct 2006 |
19.71920 |
| 1160092800 |
06 Oct 2006 |
19.74790 |
| 1160006400 |
05 Oct 2006 |
19.84870 |
| 1159920000 |
04 Oct 2006 |
19.75740 |
| 1159833600 |
03 Oct 2006 |
19.76220 |
| 1159747200 |
02 Oct 2006 |
19.77550 |
| 1159488000 |
29 Sep 2006 |
19.78820 |
| 1159401600 |
28 Sep 2006 |
19.77030 |
| 1159315200 |
27 Sep 2006 |
19.77540 |
| 1159228800 |
26 Sep 2006 |
19.78090 |
| 1159142400 |
25 Sep 2006 |
19.84110 |
| 1158883200 |
22 Sep 2006 |
19.84600 |
| 1158796800 |
21 Sep 2006 |
19.85590 |
| 1158710400 |
20 Sep 2006 |
19.83720 |
| 1158624000 |
19 Sep 2006 |
19.92460 |
| 1158537600 |
18 Sep 2006 |
19.94110 |
| 1158278400 |
15 Sep 2006 |
19.96120 |
| 1158192000 |
14 Sep 2006 |
19.96160 |
| 1158105600 |
13 Sep 2006 |
19.95120 |
| 1158019200 |
12 Sep 2006 |
19.83870 |
| 1157932800 |
11 Sep 2006 |
19.81420 |
| 1157673600 |
08 Sep 2006 |
19.79880 |
| 1157587200 |
07 Sep 2006 |
19.79560 |
| 1157500800 |
06 Sep 2006 |
19.80300 |
| 1157414400 |
05 Sep 2006 |
19.80300 |
| 1157328000 |
04 Sep 2006 |
19.76190 |
| 1157068800 |
01 Sep 2006 |
19.77020 |
| 1156982400 |
31 Aug 2006 |
19.77360 |
| 1156896000 |
30 Aug 2006 |
19.78880 |
| 1156809600 |
29 Aug 2006 |
19.80760 |
| 1156723200 |
28 Aug 2006 |
19.81820 |
| 1156464000 |
25 Aug 2006 |
19.81340 |
| 1156377600 |
24 Aug 2006 |
19.81370 |
| 1156291200 |
23 Aug 2006 |
19.83150 |
| 1156204800 |
22 Aug 2006 |
19.82210 |
| 1156118400 |
21 Aug 2006 |
19.79720 |
| 1155859200 |
18 Aug 2006 |
19.80090 |
| 1155772800 |
17 Aug 2006 |
19.82970 |
| 1155686400 |
16 Aug 2006 |
19.82490 |
| 1155600000 |
15 Aug 2006 |
19.85050 |
| 1155513600 |
14 Aug 2006 |
19.87050 |
| 1155254400 |
11 Aug 2006 |
19.87070 |
| 1155168000 |
10 Aug 2006 |
19.90260 |
| 1155081600 |
09 Aug 2006 |
19.85180 |
| 1154995200 |
08 Aug 2006 |
19.79940 |
| 1154908800 |
07 Aug 2006 |
19.79120 |
| 1154649600 |
04 Aug 2006 |
19.81150 |
| 1154563200 |
03 Aug 2006 |
19.87060 |
| 1154476800 |
02 Aug 2006 |
19.94410 |
| 1154390400 |
01 Aug 2006 |
20.02260 |
| 1154304000 |
31 Jul 2006 |
20.04290 |
| 1154044800 |
28 Jul 2006 |
20.05090 |
| 1153958400 |
27 Jul 2006 |
20.08820 |
| 1153872000 |
26 Jul 2006 |
20.13640 |
| 1153785600 |
25 Jul 2006 |
20.19650 |
| 1153699200 |
24 Jul 2006 |
20.17210 |
| 1153440000 |
21 Jul 2006 |
20.11580 |
| 1153353600 |
20 Jul 2006 |
20.06960 |
| 1153267200 |
19 Jul 2006 |
20.05200 |
| 1153180800 |
18 Jul 2006 |
20.04990 |
| 1153094400 |
17 Jul 2006 |
20.03600 |
| 1152835200 |
14 Jul 2006 |
20.01430 |
| 1152748800 |
13 Jul 2006 |
19.91440 |
| 1152662400 |
12 Jul 2006 |
20.01670 |
| 1152576000 |
11 Jul 2006 |
20.09130 |
| 1152489600 |
10 Jul 2006 |
20.07920 |
| 1152230400 |
07 Jul 2006 |
20.09380 |
| 1152144000 |
06 Jul 2006 |
19.93550 |
| 1152057600 |
05 Jul 2006 |
19.85990 |
| 1151971200 |
04 Jul 2006 |
20.03770 |
| 1151884800 |
03 Jul 2006 |
20.08490 |
| 1151625600 |
30 Jun 2006 |
20.12290 |
| 1151539200 |
29 Jun 2006 |
20.07460 |
| 1151452800 |
28 Jun 2006 |
20.18510 |
| 1151366400 |
27 Jun 2006 |
20.27730 |
| 1151280000 |
26 Jun 2006 |
20.27250 |
| 1151020800 |
23 Jun 2006 |
20.28510 |
| 1150934400 |
22 Jun 2006 |
20.09190 |
| 1150848000 |
21 Jun 2006 |
20.04740 |
| 1150761600 |
20 Jun 2006 |
20.06090 |
| 1150675200 |
19 Jun 2006 |
20.04850 |
| 1150416000 |
16 Jun 2006 |
20.04970 |
| 1150329600 |
15 Jun 2006 |
20.01120 |
| 1150243200 |
14 Jun 2006 |
20.14180 |
| 1150156800 |
13 Jun 2006 |
19.97100 |
| 1150070400 |
12 Jun 2006 |
19.82090 |
| 1149811200 |
09 Jun 2006 |
19.78020 |
| 1149724800 |
08 Jun 2006 |
19.78740 |
| 1149638400 |
07 Jun 2006 |
19.72410 |
| 1149552000 |
06 Jun 2006 |
19.68050 |
| 1149465600 |
05 Jun 2006 |
19.65690 |
| 1149206400 |
02 Jun 2006 |
19.66740 |
| 1149033600 |
31 May 2006 |
19.67580 |
| 1148947200 |
30 May 2006 |
19.66360 |
| 1148860800 |
29 May 2006 |
19.73770 |
| 1148601600 |
26 May 2006 |
19.71940 |
| 1148515200 |
25 May 2006 |
19.60560 |
| 1148428800 |
24 May 2006 |
19.75900 |
| 1148342400 |
23 May 2006 |
19.75480 |
| 1148256000 |
22 May 2006 |
19.73230 |
| 1147996800 |
19 May 2006 |
19.73260 |
| 1147910400 |
18 May 2006 |
19.67220 |
| 1147824000 |
17 May 2006 |
19.63490 |
| 1147737600 |
16 May 2006 |
19.57940 |
| 1147651200 |
15 May 2006 |
19.44380 |
| 1147392000 |
12 May 2006 |
19.42400 |
| 1147305600 |
11 May 2006 |
19.42990 |
| 1147219200 |
10 May 2006 |
19.31870 |
| 1147132800 |
09 May 2006 |
19.33170 |
| 1147046400 |
08 May 2006 |
19.32520 |
| 1146787200 |
05 May 2006 |
19.30060 |
| 1146700800 |
04 May 2006 |
19.30580 |
| 1146614400 |
03 May 2006 |
19.36100 |
| 1146528000 |
02 May 2006 |
19.36350 |
| 1146182400 |
28 Apr 2006 |
19.37350 |
| 1146096000 |
27 Apr 2006 |
19.40250 |
| 1146009600 |
26 Apr 2006 |
19.43760 |
| 1145923200 |
25 Apr 2006 |
19.43980 |
| 1145836800 |
24 Apr 2006 |
19.43790 |
| 1145491200 |
20 Apr 2006 |
19.36800 |
| 1145404800 |
19 Apr 2006 |
19.36140 |
| 1145318400 |
18 Apr 2006 |
19.37230 |
| 1144886400 |
13 Apr 2006 |
19.35780 |
| 1144800000 |
12 Apr 2006 |
19.43220 |
| 1144713600 |
11 Apr 2006 |
19.42140 |
| 1144627200 |
10 Apr 2006 |
19.36180 |
| 1144368000 |
07 Apr 2006 |
19.36840 |
| 1144281600 |
06 Apr 2006 |
19.37630 |
| 1144195200 |
05 Apr 2006 |
19.50350 |
| 1144108800 |
04 Apr 2006 |
19.51220 |
| 1144022400 |
03 Apr 2006 |
19.49770 |
| 1143763200 |
31 Mar 2006 |
19.56910 |
| 1143676800 |
30 Mar 2006 |
19.65860 |
| 1143590400 |
29 Mar 2006 |
19.69170 |
| 1143504000 |
28 Mar 2006 |
19.70520 |
| 1143417600 |
27 Mar 2006 |
19.71010 |
| 1143158400 |
24 Mar 2006 |
19.69370 |
| 1143072000 |
23 Mar 2006 |
19.69440 |
| 1142985600 |
22 Mar 2006 |
19.69570 |
| 1142899200 |
21 Mar 2006 |
19.69490 |
| 1142812800 |
20 Mar 2006 |
19.69340 |
| 1142553600 |
17 Mar 2006 |
19.69870 |
| 1142467200 |
16 Mar 2006 |
19.72890 |
| 1142380800 |
15 Mar 2006 |
19.70860 |
| 1142294400 |
14 Mar 2006 |
19.73420 |
| 1142208000 |
13 Mar 2006 |
19.71430 |
| 1141948800 |
10 Mar 2006 |
19.67670 |
| 1141862400 |
09 Mar 2006 |
19.57790 |
| 1141776000 |
08 Mar 2006 |
19.58600 |
| 1141689600 |
07 Mar 2006 |
19.59930 |
| 1141603200 |
06 Mar 2006 |
19.62000 |
| 1141344000 |
03 Mar 2006 |
19.69580 |
| 1141257600 |
02 Mar 2006 |
19.69990 |
| 1141171200 |
01 Mar 2006 |
19.79160 |
| 1141084800 |
28 Feb 2006 |
19.92890 |
| 1140998400 |
27 Feb 2006 |
19.89370 |
| 1140739200 |
24 Feb 2006 |
19.77920 |
| 1140652800 |
23 Feb 2006 |
19.67910 |
| 1140566400 |
22 Feb 2006 |
19.63730 |
| 1140480000 |
21 Feb 2006 |
19.59210 |
| 1140393600 |
20 Feb 2006 |
19.58070 |
| 1140134400 |
17 Feb 2006 |
19.55890 |
| 1140048000 |
16 Feb 2006 |
19.52180 |
| 1139961600 |
15 Feb 2006 |
19.50840 |
| 1139875200 |
14 Feb 2006 |
19.47490 |
| 1139788800 |
13 Feb 2006 |
19.43220 |
| 1139529600 |
10 Feb 2006 |
19.46610 |
| 1139443200 |
09 Feb 2006 |
19.48600 |
| 1139356800 |
08 Feb 2006 |
19.34360 |
| 1139270400 |
07 Feb 2006 |
19.35850 |
| 1139184000 |
06 Feb 2006 |
19.35420 |
| 1138924800 |
03 Feb 2006 |
19.45430 |
| 1138838400 |
02 Feb 2006 |
19.46790 |
| 1138752000 |
01 Feb 2006 |
19.46080 |
| 1138665600 |
31 Jan 2006 |
19.59790 |
| 1138579200 |
30 Jan 2006 |
19.61940 |
| 1138320000 |
27 Jan 2006 |
19.54120 |
| 1138233600 |
26 Jan 2006 |
19.51870 |
| 1138147200 |
25 Jan 2006 |
19.46490 |
| 1138060800 |
24 Jan 2006 |
19.61010 |
| 1137974400 |
23 Jan 2006 |
19.70260 |
| 1137715200 |
20 Jan 2006 |
19.59400 |
| 1137628800 |
19 Jan 2006 |
19.54260 |
| 1137542400 |
18 Jan 2006 |
19.52690 |
| 1137456000 |
17 Jan 2006 |
19.58380 |
| 1137369600 |
16 Jan 2006 |
19.65030 |
| 1137110400 |
13 Jan 2006 |
19.64450 |
| 1137024000 |
12 Jan 2006 |
19.68000 |
| 1136937600 |
11 Jan 2006 |
19.67480 |
| 1136851200 |
10 Jan 2006 |
19.73860 |
| 1136764800 |
09 Jan 2006 |
19.84150 |
| 1136505600 |
06 Jan 2006 |
19.95740 |
| 1136419200 |
05 Jan 2006 |
19.86930 |
| 1136332800 |
04 Jan 2006 |
19.80220 |
| 1136246400 |
03 Jan 2006 |
19.71420 |
| 1135900800 |
30 Dec 2005 |
19.70230 |
| 1135814400 |
29 Dec 2005 |
19.62780 |
| 1135728000 |
28 Dec 2005 |
19.75650 |
| 1135641600 |
27 Dec 2005 |
19.76990 |
| 1135296000 |
23 Dec 2005 |
19.80490 |
| 1135209600 |
22 Dec 2005 |
19.80780 |
| 1135123200 |
21 Dec 2005 |
19.73540 |
| 1135036800 |
20 Dec 2005 |
19.77810 |
| 1134950400 |
19 Dec 2005 |
19.86410 |
| 1134691200 |
16 Dec 2005 |
19.86850 |
| 1134604800 |
15 Dec 2005 |
19.85510 |
| 1134518400 |
14 Dec 2005 |
20.05600 |
| 1134432000 |
13 Dec 2005 |
20.07900 |
| 1134086400 |
09 Dec 2005 |
20.11770 |
| 1134000000 |
08 Dec 2005 |
19.95530 |
| 1133913600 |
07 Dec 2005 |
19.97280 |
| 1133827200 |
06 Dec 2005 |
20.03390 |
| 1133740800 |
05 Dec 2005 |
20.10480 |
| 1133481600 |
02 Dec 2005 |
20.10880 |
| 1133395200 |
01 Dec 2005 |
20.08050 |
| 1133308800 |
30 Nov 2005 |
20.27920 |
| 1133222400 |
29 Nov 2005 |
20.37900 |
| 1133136000 |
28 Nov 2005 |
20.41490 |
| 1132876800 |
25 Nov 2005 |
20.45260 |
| 1132790400 |
24 Nov 2005 |
20.41320 |
| 1132704000 |
23 Nov 2005 |
20.38710 |
| 1132272000 |
18 Nov 2005 |
20.44140 |
| 1132185600 |
17 Nov 2005 |
20.35730 |
| 1132099200 |
16 Nov 2005 |
20.36570 |
| 1132012800 |
15 Nov 2005 |
20.62750 |
| 1131926400 |
14 Nov 2005 |
20.56390 |
| 1131667200 |
11 Nov 2005 |
20.55720 |
| 1131580800 |
10 Nov 2005 |
20.43290 |
| 1131494400 |
09 Nov 2005 |
20.32540 |
| 1131408000 |
08 Nov 2005 |
20.19940 |
| 1131321600 |
07 Nov 2005 |
20.09200 |
| 1130976000 |
03 Nov 2005 |
20.09260 |
| 1130889600 |
02 Nov 2005 |
20.09720 |
| 1130803200 |
01 Nov 2005 |
20.07680 |
| 1130716800 |
31 Oct 2005 |
20.04070 |
| 1130457600 |
28 Oct 2005 |
20.03850 |
| 1130371200 |
27 Oct 2005 |
20.04000 |
| 1130284800 |
26 Oct 2005 |
20.03750 |
| 1130198400 |
25 Oct 2005 |
20.03470 |
| 1130112000 |
24 Oct 2005 |
20.05100 |
| 1129852800 |
21 Oct 2005 |
20.11170 |
| 1129680000 |
19 Oct 2005 |
20.15210 |
| 1129593600 |
18 Oct 2005 |
20.16480 |
| 1129507200 |
17 Oct 2005 |
20.17440 |
| 1129248000 |
14 Oct 2005 |
20.17090 |
| 1129161600 |
13 Oct 2005 |
20.11750 |
| 1129075200 |
12 Oct 2005 |
20.00400 |
| 1128988800 |
11 Oct 2005 |
19.95750 |
| 1128643200 |
07 Oct 2005 |
19.99500 |
| 1128556800 |
06 Oct 2005 |
19.99330 |
| 1128470400 |
05 Oct 2005 |
20.01800 |
| 1128384000 |
04 Oct 2005 |
20.08460 |
| 1128297600 |
03 Oct 2005 |
20.16300 |
| 1128038400 |
30 Sep 2005 |
20.17180 |
| 1127952000 |
29 Sep 2005 |
19.94180 |
| 1127865600 |
28 Sep 2005 |
19.94220 |
| 1127779200 |
27 Sep 2005 |
19.95780 |
| 1127692800 |
26 Sep 2005 |
19.83170 |
| 1127433600 |
23 Sep 2005 |
19.80070 |
| 1127347200 |
22 Sep 2005 |
20.08520 |
| 1127260800 |
21 Sep 2005 |
20.01290 |
| 1127174400 |
20 Sep 2005 |
19.89750 |
| 1127088000 |
19 Sep 2005 |
20.02510 |
| 1126828800 |
16 Sep 2005 |
20.13830 |
| 1126742400 |
15 Sep 2005 |
20.16870 |
| 1126656000 |
14 Sep 2005 |
20.29970 |
| 1126569600 |
13 Sep 2005 |
20.33670 |
| 1126483200 |
12 Sep 2005 |
20.25530 |
| 1126224000 |
09 Sep 2005 |
20.26860 |
| 1126137600 |
08 Sep 2005 |
20.34830 |
| 1126051200 |
07 Sep 2005 |
20.36180 |
| 1125964800 |
06 Sep 2005 |
20.39050 |
| 1125878400 |
05 Sep 2005 |
20.39840 |
| 1125619200 |
02 Sep 2005 |
20.60900 |
| 1125532800 |
01 Sep 2005 |
20.63220 |
| 1125446400 |
31 Aug 2005 |
20.60980 |
| 1125360000 |
30 Aug 2005 |
20.60770 |
| 1125273600 |
29 Aug 2005 |
20.61360 |
| 1125014400 |
26 Aug 2005 |
20.60490 |
| 1124928000 |
25 Aug 2005 |
20.61140 |
| 1124841600 |
24 Aug 2005 |
20.61190 |
| 1124755200 |
23 Aug 2005 |
20.62040 |
| 1124668800 |
22 Aug 2005 |
20.62040 |
| 1124409600 |
19 Aug 2005 |
20.62400 |
| 1124323200 |
18 Aug 2005 |
20.63040 |
| 1124236800 |
17 Aug 2005 |
20.64950 |
| 1124150400 |
16 Aug 2005 |
20.64220 |
| 1124064000 |
15 Aug 2005 |
20.68270 |
| 1123804800 |
12 Aug 2005 |
20.60620 |
| 1123718400 |
11 Aug 2005 |
20.58590 |
| 1123632000 |
10 Aug 2005 |
20.56480 |
| 1123545600 |
09 Aug 2005 |
20.65340 |
| 1123459200 |
08 Aug 2005 |
20.62310 |
| 1123200000 |
05 Aug 2005 |
20.70380 |
| 1123113600 |
04 Aug 2005 |
20.71010 |
| 1123027200 |
03 Aug 2005 |
20.71090 |
| 1122940800 |
02 Aug 2005 |
20.71930 |
| 1122854400 |
01 Aug 2005 |
20.71580 |
| 1122595200 |
29 Jul 2005 |
20.70360 |
| 1122508800 |
28 Jul 2005 |
20.71740 |
| 1122422400 |
27 Jul 2005 |
20.73050 |
| 1122336000 |
26 Jul 2005 |
20.72720 |
| 1122249600 |
25 Jul 2005 |
20.73110 |
| 1121990400 |
22 Jul 2005 |
20.76080 |
| 1121904000 |
21 Jul 2005 |
20.76620 |
| 1121817600 |
20 Jul 2005 |
20.77060 |
| 1121731200 |
19 Jul 2005 |
20.77620 |
| 1121644800 |
18 Jul 2005 |
20.77110 |
| 1121385600 |
15 Jul 2005 |
20.72990 |
| 1121299200 |
14 Jul 2005 |
20.76440 |
| 1121212800 |
13 Jul 2005 |
20.77890 |
| 1121126400 |
12 Jul 2005 |
20.76680 |
| 1121040000 |
11 Jul 2005 |
20.75470 |
| 1120780800 |
08 Jul 2005 |
20.74730 |
| 1120694400 |
07 Jul 2005 |
20.76260 |
| 1120608000 |
06 Jul 2005 |
20.79830 |
| 1120521600 |
05 Jul 2005 |
20.78510 |
| 1120435200 |
04 Jul 2005 |
20.78570 |
| 1120176000 |
01 Jul 2005 |
20.74120 |
| 1120089600 |
30 Jun 2005 |
20.74810 |
| 1120003200 |
29 Jun 2005 |
20.70780 |
| 1119916800 |
28 Jun 2005 |
20.81380 |
| 1119830400 |
27 Jun 2005 |
20.80860 |
| 1119571200 |
24 Jun 2005 |
20.79860 |
| 1119484800 |
23 Jun 2005 |
20.80160 |
| 1119398400 |
22 Jun 2005 |
20.83090 |
| 1119312000 |
21 Jun 2005 |
20.85700 |
| 1119225600 |
20 Jun 2005 |
20.91240 |
| 1118966400 |
17 Jun 2005 |
20.95710 |
| 1118880000 |
16 Jun 2005 |
20.96380 |
| 1118793600 |
15 Jun 2005 |
20.90630 |
| 1118707200 |
14 Jun 2005 |
20.89330 |
| 1118620800 |
13 Jun 2005 |
20.87970 |
| 1118361600 |
10 Jun 2005 |
20.87460 |
| 1118275200 |
09 Jun 2005 |
20.91430 |
| 1118188800 |
08 Jun 2005 |
20.96040 |
| 1118102400 |
07 Jun 2005 |
20.96560 |
| 1118016000 |
06 Jun 2005 |
20.91450 |
| 1117756800 |
03 Jun 2005 |
20.92140 |
| 1117670400 |
02 Jun 2005 |
20.99310 |
| 1117497600 |
31 May 2005 |
20.97950 |
| 1117411200 |
30 May 2005 |
20.99250 |
| 1117152000 |
27 May 2005 |
20.84430 |
| 1117065600 |
26 May 2005 |
20.85240 |
| 1116979200 |
25 May 2005 |
20.83750 |
| 1116892800 |
24 May 2005 |
20.80620 |
| 1116806400 |
23 May 2005 |
20.81190 |
| 1116547200 |
20 May 2005 |
20.79800 |
| 1116460800 |
19 May 2005 |
20.80550 |
| 1116374400 |
18 May 2005 |
20.79740 |
| 1116288000 |
17 May 2005 |
20.78320 |
| 1116201600 |
16 May 2005 |
20.81100 |
| 1115942400 |
13 May 2005 |
20.78440 |
| 1115856000 |
12 May 2005 |
20.63760 |
| 1115769600 |
11 May 2005 |
20.54990 |
| 1115683200 |
10 May 2005 |
20.65430 |
| 1115596800 |
09 May 2005 |
20.76320 |
| 1115337600 |
06 May 2005 |
20.79890 |
| 1115251200 |
05 May 2005 |
20.79740 |
| 1115164800 |
04 May 2005 |
20.84130 |
| 1115078400 |
03 May 2005 |
20.85270 |
| 1114732800 |
29 Apr 2005 |
20.85610 |
| 1114646400 |
28 Apr 2005 |
20.87210 |
| 1114560000 |
27 Apr 2005 |
20.88900 |
| 1114473600 |
26 Apr 2005 |
20.89630 |
| 1114387200 |
25 Apr 2005 |
20.86430 |
| 1114128000 |
22 Apr 2005 |
20.89690 |
| 1114041600 |
21 Apr 2005 |
20.77760 |
| 1113955200 |
20 Apr 2005 |
20.76720 |
| 1113868800 |
19 Apr 2005 |
20.71780 |
| 1113782400 |
18 Apr 2005 |
20.71460 |
| 1113523200 |
15 Apr 2005 |
20.71180 |
| 1113436800 |
14 Apr 2005 |
20.66430 |
| 1113350400 |
13 Apr 2005 |
20.74660 |
| 1113264000 |
12 Apr 2005 |
20.75430 |
| 1113177600 |
11 Apr 2005 |
20.71880 |
| 1112745600 |
06 Apr 2005 |
20.80500 |
| 1112659200 |
05 Apr 2005 |
20.57990 |
| 1112572800 |
04 Apr 2005 |
20.35520 |
| 1112313600 |
01 Apr 2005 |
20.34270 |
| 1112227200 |
31 Mar 2005 |
20.42440 |
| 1112140800 |
30 Mar 2005 |
20.33760 |
| 1112054400 |
29 Mar 2005 |
20.10310 |
| 1111622400 |
24 Mar 2005 |
20.05880 |
| 1111536000 |
23 Mar 2005 |
20.03420 |
| 1111449600 |
22 Mar 2005 |
19.99270 |
| 1111363200 |
21 Mar 2005 |
19.99520 |
| 1111104000 |
18 Mar 2005 |
20.32810 |
| 1111017600 |
17 Mar 2005 |
20.34170 |
| 1110931200 |
16 Mar 2005 |
20.33390 |
| 1110844800 |
15 Mar 2005 |
20.33700 |
| 1110758400 |
14 Mar 2005 |
20.33240 |
| 1110499200 |
11 Mar 2005 |
20.34790 |
| 1110412800 |
10 Mar 2005 |
20.32360 |
| 1110326400 |
09 Mar 2005 |
20.33970 |
| 1110240000 |
08 Mar 2005 |
20.61040 |
| 1110153600 |
07 Mar 2005 |
20.60890 |
| 1109894400 |
04 Mar 2005 |
20.61080 |
| 1109808000 |
03 Mar 2005 |
20.76720 |
| 1109721600 |
02 Mar 2005 |
20.74630 |
| 1109635200 |
01 Mar 2005 |
20.70820 |
| 1109548800 |
28 Feb 2005 |
20.58870 |
| 1109289600 |
25 Feb 2005 |
20.63460 |
| 1109203200 |
24 Feb 2005 |
20.85580 |
| 1109116800 |
23 Feb 2005 |
20.89750 |
| 1109030400 |
22 Feb 2005 |
20.83700 |
| 1108944000 |
21 Feb 2005 |
20.82500 |
| 1108684800 |
18 Feb 2005 |
20.89570 |
| 1108598400 |
17 Feb 2005 |
20.82970 |
| 1108512000 |
16 Feb 2005 |
20.90670 |
| 1108425600 |
15 Feb 2005 |
21.00280 |
| 1108339200 |
14 Feb 2005 |
21.01180 |
| 1108080000 |
11 Feb 2005 |
21.18000 |
| 1107993600 |
10 Feb 2005 |
21.22510 |
| 1107907200 |
09 Feb 2005 |
21.18390 |
| 1107820800 |
08 Feb 2005 |
21.01880 |
| 1107734400 |
07 Feb 2005 |
20.99340 |
| 1107475200 |
04 Feb 2005 |
21.01840 |
| 1107388800 |
03 Feb 2005 |
21.00550 |
| 1107302400 |
02 Feb 2005 |
21.02870 |
| 1107216000 |
01 Feb 2005 |
21.01630 |
| 1107129600 |
31 Jan 2005 |
20.90960 |
| 1106870400 |
28 Jan 2005 |
20.89250 |
| 1106784000 |
27 Jan 2005 |
21.00750 |
| 1106697600 |
26 Jan 2005 |
21.02140 |
| 1106611200 |
25 Jan 2005 |
21.08010 |
| 1106524800 |
24 Jan 2005 |
21.10130 |
| 1106265600 |
21 Jan 2005 |
21.13400 |
| 1106179200 |
20 Jan 2005 |
21.24560 |
| 1106092800 |
19 Jan 2005 |
21.24920 |
| 1106006400 |
18 Jan 2005 |
21.23780 |
| 1105920000 |
17 Jan 2005 |
21.18130 |
| 1105660800 |
14 Jan 2005 |
21.20810 |
| 1105574400 |
13 Jan 2005 |
21.26650 |
| 1105488000 |
12 Jan 2005 |
21.27410 |
| 1105401600 |
11 Jan 2005 |
21.26210 |
| 1105315200 |
10 Jan 2005 |
21.35100 |
| 1105056000 |
07 Jan 2005 |
21.41230 |
| 1104969600 |
06 Jan 2005 |
21.41290 |
| 1104883200 |
05 Jan 2005 |
21.41690 |
| 1104796800 |
04 Jan 2005 |
21.41740 |
| 1104710400 |
03 Jan 2005 |
21.48890 |
