-
Home
-
Currencies
- CHINESE YUAN
CHINESE YUAN
-
NUMERIC CODE: 156
-
ALPHABETIC CODE: CNY
-
SYMBOL: ¥
| Exchange Rate-Timestamp |
Exchange Date |
Exchange Rate |
| 1734642000 |
20 Dec 2024 |
17.71480 |
| 1734555600 |
19 Dec 2024 |
17.71420 |
| 1734469200 |
18 Dec 2024 |
17.74860 |
| 1734382800 |
17 Dec 2024 |
17.74710 |
| 1734296400 |
16 Dec 2024 |
17.76090 |
| 1734037200 |
13 Dec 2024 |
17.80960 |
| 1733864400 |
11 Dec 2024 |
17.83410 |
| 1733778000 |
10 Dec 2024 |
17.80790 |
| 1733432400 |
06 Dec 2024 |
17.80730 |
| 1733346000 |
05 Dec 2024 |
17.78720 |
| 1733259600 |
04 Dec 2024 |
17.82010 |
| 1733173200 |
03 Dec 2024 |
17.80090 |
| 1733086800 |
02 Dec 2024 |
17.85250 |
| 1732827600 |
29 Nov 2024 |
17.93030 |
| 1732741200 |
28 Nov 2024 |
17.88970 |
| 1732654800 |
27 Nov 2024 |
17.85970 |
| 1732568400 |
26 Nov 2024 |
17.86100 |
| 1732482000 |
25 Nov 2024 |
17.88350 |
| 1732222800 |
22 Nov 2024 |
17.89910 |
| 1732136400 |
21 Nov 2024 |
17.87590 |
| 1732050000 |
20 Nov 2024 |
17.88360 |
| 1731963600 |
19 Nov 2024 |
17.88760 |
| 1731877200 |
18 Nov 2024 |
17.90740 |
| 1731618000 |
15 Nov 2024 |
17.88180 |
| 1731531600 |
14 Nov 2024 |
17.93610 |
| 1731445200 |
13 Nov 2024 |
17.87340 |
| 1731358800 |
12 Nov 2024 |
17.93630 |
| 1731272400 |
11 Nov 2024 |
17.98470 |
| 1731013200 |
08 Nov 2024 |
18.07590 |
| 1730926800 |
07 Nov 2024 |
18.01200 |
| 1730840400 |
06 Nov 2024 |
18.05230 |
| 1730754000 |
05 Nov 2024 |
18.19040 |
| 1730667600 |
04 Nov 2024 |
18.21740 |
| 1730322000 |
31 Oct 2024 |
18.14250 |
| 1730235600 |
30 Oct 2024 |
18.10470 |
| 1730149200 |
29 Oct 2024 |
18.13060 |
| 1730062800 |
28 Oct 2024 |
18.14060 |
| 1729803600 |
25 Oct 2024 |
18.13410 |
| 1729717200 |
24 Oct 2024 |
18.16370 |
| 1729630800 |
23 Oct 2024 |
18.12250 |
| 1729544400 |
22 Oct 2024 |
18.13730 |
| 1729198800 |
18 Oct 2024 |
18.15570 |
| 1729112400 |
17 Oct 2024 |
18.14920 |
| 1729026000 |
16 Oct 2024 |
18.15260 |
| 1728939600 |
15 Oct 2024 |
18.23340 |
| 1728853200 |
14 Oct 2024 |
18.26180 |
| 1728594000 |
11 Oct 2024 |
18.27080 |
| 1728421200 |
09 Oct 2024 |
18.29650 |
| 1728334800 |
08 Oct 2024 |
18.28920 |
| 1728248400 |
07 Oct 2024 |
18.40770 |
| 1727989200 |
04 Oct 2024 |
18.40560 |
| 1727902800 |
03 Oct 2024 |
18.40750 |
| 1727816400 |
02 Oct 2024 |
18.40830 |
| 1727730000 |
01 Oct 2024 |
18.40680 |
| 1727643600 |
30 Sep 2024 |
18.42350 |
| 1727298000 |
26 Sep 2024 |
18.37600 |
| 1727211600 |
25 Sep 2024 |
18.40980 |
| 1727125200 |
24 Sep 2024 |
18.30890 |
| 1727038800 |
23 Sep 2024 |
18.33390 |
| 1726779600 |
20 Sep 2024 |
18.33110 |
| 1726693200 |
19 Sep 2024 |
18.27900 |
| 1726606800 |
18 Sep 2024 |
18.21820 |
| 1726520400 |
17 Sep 2024 |
18.22740 |
| 1726434000 |
16 Sep 2024 |
18.22370 |
| 1726174800 |
13 Sep 2024 |
18.18030 |
| 1726088400 |
12 Sep 2024 |
18.14410 |
| 1726002000 |
11 Sep 2024 |
18.17180 |
| 1725915600 |
10 Sep 2024 |
18.14930 |
| 1725829200 |
09 Sep 2024 |
18.16580 |
| 1725570000 |
06 Sep 2024 |
18.23890 |
| 1725483600 |
05 Sep 2024 |
18.19510 |
| 1725397200 |
04 Sep 2024 |
18.16980 |
| 1725310800 |
03 Sep 2024 |
18.14330 |
| 1725224400 |
02 Sep 2024 |
18.19070 |
| 1724965200 |
30 Aug 2024 |
18.20610 |
| 1724878800 |
29 Aug 2024 |
18.09310 |
| 1724792400 |
28 Aug 2024 |
18.13020 |
| 1724706000 |
27 Aug 2024 |
18.12930 |
| 1724360400 |
23 Aug 2024 |
18.08040 |
| 1724274000 |
22 Aug 2024 |
18.09830 |
| 1724187600 |
21 Aug 2024 |
18.08360 |
| 1724101200 |
20 Aug 2024 |
18.06170 |
| 1724014800 |
19 Aug 2024 |
18.07100 |
| 1723755600 |
16 Aug 2024 |
18.00600 |
| 1723669200 |
15 Aug 2024 |
18.05740 |
| 1723582800 |
14 Aug 2024 |
18.03310 |
| 1723496400 |
13 Aug 2024 |
18.01750 |
| 1723410000 |
12 Aug 2024 |
18.03980 |
| 1723150800 |
09 Aug 2024 |
18.03330 |
| 1723064400 |
08 Aug 2024 |
18.06140 |
| 1722978000 |
07 Aug 2024 |
18.15280 |
| 1722891600 |
06 Aug 2024 |
18.19890 |
| 1722805200 |
05 Aug 2024 |
18.24120 |
| 1722546000 |
02 Aug 2024 |
17.94090 |
| 1722459600 |
01 Aug 2024 |
17.89010 |
| 1722373200 |
31 Jul 2024 |
17.91660 |
| 1722286800 |
30 Jul 2024 |
17.99830 |
| 1722200400 |
29 Jul 2024 |
18.13410 |
| 1721941200 |
26 Jul 2024 |
18.29640 |
| 1721854800 |
25 Jul 2024 |
18.25540 |
| 1721768400 |
24 Jul 2024 |
18.01580 |
| 1721682000 |
23 Jul 2024 |
17.99320 |
| 1721595600 |
22 Jul 2024 |
17.97510 |
| 1721336400 |
19 Jul 2024 |
17.95380 |
| 1721250000 |
18 Jul 2024 |
17.91120 |
| 1721163600 |
17 Jul 2024 |
17.82820 |
| 1721077200 |
16 Jul 2024 |
17.84220 |
| 1720990800 |
15 Jul 2024 |
17.84530 |
| 1720731600 |
12 Jul 2024 |
17.79490 |
| 1720645200 |
11 Jul 2024 |
17.72670 |
| 1720558800 |
10 Jul 2024 |
17.68460 |
| 1720472400 |
09 Jul 2024 |
17.68070 |
| 1720386000 |
08 Jul 2024 |
17.67750 |
| 1720126800 |
05 Jul 2024 |
17.67570 |
| 1720040400 |
04 Jul 2024 |
17.70050 |
| 1719954000 |
03 Jul 2024 |
17.69970 |
| 1719867600 |
02 Jul 2024 |
17.73400 |
| 1719781200 |
01 Jul 2024 |
17.83100 |
| 1719522000 |
28 Jun 2024 |
17.82260 |
| 1719435600 |
27 Jun 2024 |
17.77290 |
| 1719349200 |
26 Jun 2024 |
17.72880 |
| 1719262800 |
25 Jun 2024 |
17.72870 |
| 1719176400 |
24 Jun 2024 |
17.71630 |
| 1718917200 |
21 Jun 2024 |
17.70600 |
| 1718830800 |
20 Jun 2024 |
17.72770 |
| 1718744400 |
19 Jun 2024 |
17.74810 |
| 1718658000 |
18 Jun 2024 |
17.74830 |
| 1718312400 |
14 Jun 2024 |
17.74190 |
| 1718226000 |
13 Jun 2024 |
17.71660 |
| 1718139600 |
12 Jun 2024 |
17.81470 |
| 1718053200 |
11 Jun 2024 |
17.87440 |
| 1717966800 |
10 Jun 2024 |
17.85620 |
| 1717707600 |
07 Jun 2024 |
17.94980 |
| 1717621200 |
06 Jun 2024 |
18.03590 |
| 1717534800 |
05 Jun 2024 |
18.09860 |
| 1717448400 |
04 Jun 2024 |
18.04340 |
| 1717362000 |
03 Jun 2024 |
18.00670 |
| 1717102800 |
31 May 2024 |
17.98450 |
| 1717016400 |
30 May 2024 |
18.19010 |
| 1716930000 |
29 May 2024 |
18.31700 |
| 1716843600 |
28 May 2024 |
18.27380 |
| 1716757200 |
27 May 2024 |
18.22350 |
| 1716498000 |
24 May 2024 |
18.19620 |
| 1716411600 |
23 May 2024 |
18.14270 |
| 1716325200 |
22 May 2024 |
18.11630 |
| 1716238800 |
21 May 2024 |
18.13140 |
| 1716152400 |
20 May 2024 |
18.12990 |
| 1715893200 |
17 May 2024 |
18.09380 |
| 1715817600 |
16 May 2024 |
18.08450 |
| 1715731200 |
15 May 2024 |
18.05680 |
| 1715644800 |
14 May 2024 |
18.07980 |
| 1715558400 |
13 May 2024 |
18.17010 |
| 1715212800 |
09 May 2024 |
18.15840 |
| 1715126400 |
08 May 2024 |
18.34670 |
| 1715040000 |
07 May 2024 |
18.43520 |
| 1714953600 |
06 May 2024 |
18.37430 |
| 1714694400 |
03 May 2024 |
18.37900 |
| 1714608000 |
02 May 2024 |
18.39210 |
| 1714435200 |
30 Apr 2024 |
18.39980 |
| 1714348800 |
29 Apr 2024 |
18.40070 |
| 1714089600 |
26 Apr 2024 |
18.41840 |
| 1714003200 |
25 Apr 2024 |
18.37540 |
| 1713916800 |
24 Apr 2024 |
18.30450 |
| 1713830400 |
23 Apr 2024 |
18.26090 |
| 1713744000 |
22 Apr 2024 |
18.19510 |
| 1713484800 |
19 Apr 2024 |
18.15350 |
| 1713398400 |
18 Apr 2024 |
18.15420 |
| 1713312000 |
17 Apr 2024 |
18.10060 |
| 1713225600 |
16 Apr 2024 |
18.06890 |
| 1713139200 |
15 Apr 2024 |
18.02070 |
| 1712880000 |
12 Apr 2024 |
18.01230 |
| 1712793600 |
11 Apr 2024 |
18.03110 |
| 1712620800 |
09 Apr 2024 |
18.00100 |
| 1712534400 |
08 Apr 2024 |
18.03570 |
| 1712275200 |
05 Apr 2024 |
18.07420 |
| 1712188800 |
04 Apr 2024 |
18.12770 |
| 1712102400 |
03 Apr 2024 |
18.17170 |
| 1712016000 |
02 Apr 2024 |
18.20180 |
| 1711584000 |
28 Mar 2024 |
18.24580 |
| 1711497600 |
27 Mar 2024 |
18.26990 |
| 1711411200 |
26 Mar 2024 |
18.34590 |
| 1711324800 |
25 Mar 2024 |
18.41490 |
| 1711065600 |
22 Mar 2024 |
18.39690 |
| 1710979200 |
21 Mar 2024 |
18.48410 |
| 1710892800 |
20 Mar 2024 |
18.51140 |
| 1710806400 |
19 Mar 2024 |
18.61410 |
| 1710720000 |
18 Mar 2024 |
18.69910 |
| 1710460800 |
15 Mar 2024 |
18.79030 |
| 1710374400 |
14 Mar 2024 |
19.12450 |
| 1710288000 |
13 Mar 2024 |
19.33110 |
| 1710201600 |
12 Mar 2024 |
19.42270 |
| 1710115200 |
11 Mar 2024 |
19.53290 |
| 1709856000 |
08 Mar 2024 |
19.84730 |
| 1709769600 |
07 Mar 2024 |
19.73490 |
| 1709683200 |
06 Mar 2024 |
19.83970 |
| 1709596800 |
05 Mar 2024 |
19.97750 |
| 1709510400 |
04 Mar 2024 |
19.98470 |
| 1709251200 |
01 Mar 2024 |
19.96430 |
| 1709164800 |
29 Feb 2024 |
19.95470 |
| 1709078400 |
28 Feb 2024 |
19.95010 |
| 1708992000 |
27 Feb 2024 |
20.02910 |
| 1708905600 |
26 Feb 2024 |
19.98900 |
| 1708646400 |
23 Feb 2024 |
20.02540 |
| 1708560000 |
22 Feb 2024 |
20.04830 |
| 1708473600 |
21 Feb 2024 |
19.85570 |
| 1708387200 |
20 Feb 2024 |
19.83960 |
| 1708300800 |
19 Feb 2024 |
19.86750 |
| 1708041600 |
16 Feb 2024 |
20.27570 |
| 1707955200 |
15 Feb 2024 |
21.29730 |
| 1707868800 |
14 Feb 2024 |
21.78420 |
| 1707782400 |
13 Feb 2024 |
22.05590 |
| 1707696000 |
12 Feb 2024 |
22.18080 |
| 1707436800 |
09 Feb 2024 |
22.24430 |
| 1707350400 |
08 Feb 2024 |
22.26270 |
| 1707264000 |
07 Feb 2024 |
22.29890 |
| 1707177600 |
06 Feb 2024 |
22.27670 |
| 1707091200 |
05 Feb 2024 |
22.30300 |
| 1706832000 |
02 Feb 2024 |
22.35530 |
| 1706745600 |
01 Feb 2024 |
22.39070 |
| 1706659200 |
31 Jan 2024 |
22.38340 |
| 1706572800 |
30 Jan 2024 |
22.39410 |
| 1706486400 |
29 Jan 2024 |
22.39290 |
| 1706227200 |
26 Jan 2024 |
22.40960 |
| 1706140800 |
25 Jan 2024 |
22.50710 |
| 1706054400 |
24 Jan 2024 |
22.34380 |
| 1705968000 |
23 Jan 2024 |
22.43100 |
| 1705881600 |
22 Jan 2024 |
22.28510 |
| 1705622400 |
19 Jan 2024 |
22.28160 |
| 1705536000 |
18 Jan 2024 |
22.34370 |
| 1705449600 |
17 Jan 2024 |
22.31180 |
| 1705363200 |
16 Jan 2024 |
22.32570 |
| 1705276800 |
15 Jan 2024 |
22.36560 |
| 1705017600 |
12 Jan 2024 |
22.30500 |
| 1704931200 |
11 Jan 2024 |
22.32930 |
| 1704844800 |
10 Jan 2024 |
22.21430 |
| 1704758400 |
09 Jan 2024 |
22.19850 |
| 1704672000 |
08 Jan 2024 |
22.12720 |
| 1704412800 |
05 Jan 2024 |
22.07540 |
| 1704240000 |
03 Jan 2024 |
22.02270 |
| 1704153600 |
02 Jan 2024 |
22.02270 |
| 1704153600 |
02 Jan 2024 |
22.03270 |
| 1703808000 |
29 Dec 2023 |
22.04530 |
| 1703721600 |
28 Dec 2023 |
21.95930 |
| 1703635200 |
27 Dec 2023 |
21.75020 |
| 1703203200 |
22 Dec 2023 |
21.71850 |
| 1703116800 |
21 Dec 2023 |
21.66990 |
| 1703030400 |
20 Dec 2023 |
21.63720 |
| 1702944000 |
19 Dec 2023 |
21.60860 |
| 1702857600 |
18 Dec 2023 |
21.62940 |
| 1702598400 |
15 Dec 2023 |
21.62800 |
| 1702512000 |
14 Dec 2023 |
21.49730 |
| 1702425600 |
13 Dec 2023 |
21.36540 |
| 1702252800 |
11 Dec 2023 |
21.39960 |
| 1701993600 |
08 Dec 2023 |
21.42960 |
| 1701907200 |
07 Dec 2023 |
21.41080 |
| 1701820800 |
06 Dec 2023 |
21.45890 |
| 1701734400 |
05 Dec 2023 |
21.45480 |
| 1701648000 |
04 Dec 2023 |
21.45260 |
| 1701388800 |
01 Dec 2023 |
21.48180 |
| 1701302400 |
30 Nov 2023 |
21.48720 |
| 1701216000 |
29 Nov 2023 |
21.49190 |
| 1701129600 |
28 Nov 2023 |
21.39020 |
| 1701043200 |
27 Nov 2023 |
21.37380 |
| 1700784000 |
24 Nov 2023 |
21.37090 |
| 1700697600 |
23 Nov 2023 |
21.35150 |
| 1700611200 |
22 Nov 2023 |
21.37670 |
| 1700524800 |
21 Nov 2023 |
21.25510 |
| 1700438400 |
20 Nov 2023 |
21.12170 |
| 1700179200 |
17 Nov 2023 |
21.01200 |
| 1700092800 |
16 Nov 2023 |
21.00720 |
| 1700006400 |
15 Nov 2023 |
20.84190 |
| 1699920000 |
14 Nov 2023 |
20.81800 |
| 1699574400 |
10 Nov 2023 |
20.79890 |
| 1699488000 |
09 Nov 2023 |
20.80250 |
| 1699401600 |
08 Nov 2023 |
20.78330 |
| 1699315200 |
07 Nov 2023 |
20.80500 |
| 1699228800 |
06 Nov 2023 |
20.75570 |
| 1698969600 |
03 Nov 2023 |
20.64720 |
| 1698883200 |
02 Nov 2023 |
20.61460 |
| 1698796800 |
01 Nov 2023 |
20.59980 |
| 1698710400 |
31 Oct 2023 |
20.57560 |
| 1698624000 |
30 Oct 2023 |
20.56110 |
| 1698364800 |
27 Oct 2023 |
20.55320 |
| 1698278400 |
26 Oct 2023 |
20.53510 |
| 1698192000 |
25 Oct 2023 |
20.54320 |
| 1698105600 |
24 Oct 2023 |
20.55350 |
| 1698019200 |
23 Oct 2023 |
20.49190 |
| 1697673600 |
19 Oct 2023 |
20.47290 |
| 1697587200 |
18 Oct 2023 |
20.45070 |
| 1697500800 |
17 Oct 2023 |
20.44050 |
| 1697414400 |
16 Oct 2023 |
20.42330 |
| 1697155200 |
13 Oct 2023 |
20.41400 |
| 1697068800 |
12 Oct 2023 |
20.41290 |
| 1696982400 |
11 Oct 2023 |
20.41950 |
| 1696809600 |
09 Oct 2023 |
20.41440 |
| 1696550400 |
06 Oct 2023 |
20.36410 |
| 1696464000 |
05 Oct 2023 |
20.34710 |
| 1696377600 |
04 Oct 2023 |
20.33140 |
| 1696291200 |
03 Oct 2023 |
20.31330 |
| 1696204800 |
02 Oct 2023 |
20.29740 |
| 1695945600 |
29 Sep 2023 |
20.28350 |
| 1695859200 |
28 Sep 2023 |
20.24870 |
| 1695772800 |
27 Sep 2023 |
20.22110 |
| 1695686400 |
26 Sep 2023 |
20.19490 |
| 1695600000 |
25 Sep 2023 |
20.18310 |
| 1695340800 |
22 Sep 2023 |
20.18150 |
| 1695254400 |
21 Sep 2023 |
20.17340 |
| 1695168000 |
20 Sep 2023 |
20.16200 |
| 1695081600 |
19 Sep 2023 |
20.14500 |
| 1694995200 |
18 Sep 2023 |
20.16640 |
| 1694736000 |
15 Sep 2023 |
20.16920 |
| 1694649600 |
14 Sep 2023 |
20.14680 |
| 1694563200 |
13 Sep 2023 |
20.08930 |
| 1694476800 |
12 Sep 2023 |
20.07530 |
| 1694390400 |
11 Sep 2023 |
19.90890 |
| 1694131200 |
08 Sep 2023 |
19.93950 |
| 1694044800 |
07 Sep 2023 |
19.93940 |
| 1693958400 |
06 Sep 2023 |
19.96220 |
| 1693872000 |
05 Sep 2023 |
20.05270 |
| 1693785600 |
04 Sep 2023 |
20.09170 |
| 1693526400 |
01 Sep 2023 |
20.04590 |
| 1693440000 |
31 Aug 2023 |
19.96790 |
| 1693353600 |
30 Aug 2023 |
19.91330 |
| 1693267200 |
29 Aug 2023 |
19.91790 |
| 1693180800 |
28 Aug 2023 |
19.89670 |
| 1692921600 |
25 Aug 2023 |
19.89340 |
| 1692835200 |
24 Aug 2023 |
19.90450 |
| 1692748800 |
23 Aug 2023 |
19.84720 |
| 1692662400 |
22 Aug 2023 |
19.81310 |
| 1692576000 |
21 Aug 2023 |
19.75200 |
| 1692316800 |
18 Aug 2023 |
19.78690 |
| 1692230400 |
17 Aug 2023 |
19.68730 |
| 1692144000 |
16 Aug 2023 |
19.72660 |
| 1692057600 |
15 Aug 2023 |
19.79060 |
| 1691971200 |
14 Aug 2023 |
19.85170 |
| 1691712000 |
11 Aug 2023 |
19.90990 |
| 1691625600 |
10 Aug 2023 |
19.90190 |
| 1691539200 |
09 Aug 2023 |
19.87300 |
| 1691452800 |
08 Aug 2023 |
19.84880 |
| 1691366400 |
07 Aug 2023 |
19.87910 |
| 1691107200 |
04 Aug 2023 |
19.90160 |
| 1691020800 |
03 Aug 2023 |
19.85520 |
| 1690934400 |
02 Aug 2023 |
19.86010 |
| 1690848000 |
01 Aug 2023 |
19.93770 |
| 1690761600 |
31 Jul 2023 |
19.91450 |
| 1690502400 |
28 Jul 2023 |
19.84060 |
| 1690416000 |
27 Jul 2023 |
19.90290 |
| 1690329600 |
26 Jul 2023 |
19.91770 |
| 1690243200 |
25 Jul 2023 |
19.74530 |
| 1690156800 |
24 Jul 2023 |
19.71650 |
| 1689897600 |
21 Jul 2023 |
19.77140 |
| 1689811200 |
20 Jul 2023 |
19.73650 |
| 1689724800 |
19 Jul 2023 |
19.64020 |
| 1689638400 |
18 Jul 2023 |
19.72320 |
| 1689552000 |
17 Jul 2023 |
19.81720 |
| 1689292800 |
14 Jul 2023 |
19.83280 |
| 1689206400 |
13 Jul 2023 |
19.68640 |
| 1689120000 |
12 Jul 2023 |
19.59290 |
| 1689033600 |
11 Jul 2023 |
19.50550 |
| 1688947200 |
10 Jul 2023 |
19.48590 |
| 1688688000 |
07 Jul 2023 |
19.42920 |
| 1688601600 |
06 Jul 2023 |
19.42250 |
| 1688515200 |
05 Jul 2023 |
19.50050 |
| 1688428800 |
04 Jul 2023 |
19.44820 |
| 1688342400 |
03 Jul 2023 |
19.36750 |
| 1688083200 |
30 Jun 2023 |
19.38040 |
| 1687996800 |
29 Jun 2023 |
19.48990 |
| 1687824000 |
27 Jun 2023 |
19.47110 |
| 1687737600 |
26 Jun 2023 |
19.45680 |
| 1687478400 |
23 Jun 2023 |
19.55620 |
| 1687392000 |
22 Jun 2023 |
19.54270 |
| 1687305600 |
21 Jun 2023 |
19.49170 |
| 1687219200 |
20 Jun 2023 |
19.52590 |
| 1687132800 |
19 Jun 2023 |
19.65160 |
| 1686873600 |
16 Jun 2023 |
19.55280 |
| 1686787200 |
15 Jun 2023 |
19.53230 |
| 1686700800 |
14 Jun 2023 |
19.51550 |
| 1686614400 |
13 Jun 2023 |
19.47630 |
| 1686528000 |
12 Jun 2023 |
19.54050 |
| 1686268800 |
09 Jun 2023 |
19.54590 |
| 1686182400 |
08 Jun 2023 |
19.54720 |
| 1686096000 |
07 Jun 2023 |
19.51860 |
| 1686009600 |
06 Jun 2023 |
19.55140 |
| 1685923200 |
05 Jun 2023 |
19.51490 |
| 1685664000 |
02 Jun 2023 |
19.57780 |
| 1685491200 |
31 May 2023 |
19.55800 |
| 1685404800 |
30 May 2023 |
19.50300 |
| 1685318400 |
29 May 2023 |
19.58110 |
| 1685059200 |
26 May 2023 |
19.55710 |
| 1684972800 |
25 May 2023 |
19.60160 |
| 1684886400 |
24 May 2023 |
19.55490 |
| 1684800000 |
23 May 2023 |
19.60070 |
| 1684713600 |
22 May 2023 |
19.59280 |
| 1684454400 |
19 May 2023 |
19.53860 |
| 1684368000 |
18 May 2023 |
19.64060 |
| 1684281600 |
17 May 2023 |
19.61250 |
| 1684195200 |
16 May 2023 |
19.70000 |
| 1684108800 |
15 May 2023 |
19.68380 |
| 1683849600 |
12 May 2023 |
19.70180 |
| 1683763200 |
11 May 2023 |
19.73470 |
| 1683676800 |
10 May 2023 |
19.72360 |
| 1683590400 |
09 May 2023 |
19.73050 |
| 1683504000 |
08 May 2023 |
19.73500 |
| 1683244800 |
05 May 2023 |
19.74140 |
| 1683158400 |
04 May 2023 |
19.74510 |
| 1683072000 |
03 May 2023 |
19.69780 |
| 1682985600 |
02 May 2023 |
19.67820 |
| 1682640000 |
28 Apr 2023 |
19.62160 |
| 1682553600 |
27 Apr 2023 |
19.61790 |
| 1682467200 |
26 Apr 2023 |
19.57670 |
| 1682380800 |
25 Apr 2023 |
19.60690 |
| 1682294400 |
24 Apr 2023 |
19.69070 |
| 1681948800 |
20 Apr 2023 |
19.62120 |
| 1681862400 |
19 Apr 2023 |
19.62250 |
| 1681776000 |
18 Apr 2023 |
19.58060 |
| 1681689600 |
17 Apr 2023 |
19.61630 |
| 1681430400 |
14 Apr 2023 |
19.64100 |
| 1681344000 |
13 Apr 2023 |
19.48480 |
| 1681257600 |
12 Apr 2023 |
19.41850 |
| 1681171200 |
11 Apr 2023 |
19.40490 |
| 1680739200 |
06 Apr 2023 |
19.37560 |
| 1680652800 |
05 Apr 2023 |
19.32340 |
| 1680566400 |
04 Apr 2023 |
19.27330 |
| 1680480000 |
03 Apr 2023 |
19.23180 |
| 1680220800 |
31 Mar 2023 |
19.24900 |
| 1680134400 |
30 Mar 2023 |
19.18560 |
| 1680048000 |
29 Mar 2023 |
19.16140 |
| 1679961600 |
28 Mar 2023 |
19.09450 |
| 1679875200 |
27 Mar 2023 |
19.12270 |
| 1679616000 |
24 Mar 2023 |
19.23620 |
| 1679529600 |
23 Mar 2023 |
19.02820 |
| 1679443200 |
22 Mar 2023 |
18.96490 |
| 1679356800 |
21 Mar 2023 |
18.95080 |
| 1679270400 |
20 Mar 2023 |
18.87200 |
| 1679011200 |
17 Mar 2023 |
18.82820 |
| 1678924800 |
16 Mar 2023 |
18.81830 |
| 1678838400 |
15 Mar 2023 |
18.83100 |
| 1678752000 |
14 Mar 2023 |
18.85780 |
| 1678665600 |
13 Mar 2023 |
18.62600 |
| 1678406400 |
10 Mar 2023 |
18.50090 |
| 1678320000 |
09 Mar 2023 |
18.49040 |
| 1678233600 |
08 Mar 2023 |
18.51630 |
| 1678147200 |
07 Mar 2023 |
18.48120 |
| 1678060800 |
06 Mar 2023 |
18.48900 |
| 1677801600 |
03 Mar 2023 |
18.43840 |
| 1677715200 |
02 Mar 2023 |
18.45380 |
| 1677628800 |
01 Mar 2023 |
18.31660 |
| 1677542400 |
28 Feb 2023 |
18.27790 |
| 1677456000 |
27 Feb 2023 |
18.23210 |
| 1677196800 |
24 Feb 2023 |
18.32520 |
| 1677110400 |
23 Feb 2023 |
18.31210 |
| 1677024000 |
22 Feb 2023 |
18.28850 |
| 1676937600 |
21 Feb 2023 |
18.33170 |
| 1676851200 |
20 Feb 2023 |
18.32750 |
| 1676592000 |
17 Feb 2023 |
18.27080 |
| 1676505600 |
16 Feb 2023 |
18.34520 |
| 1676419200 |
15 Feb 2023 |
18.39620 |
| 1676332800 |
14 Feb 2023 |
18.38340 |
| 1676246400 |
13 Feb 2023 |
18.39520 |
| 1675987200 |
10 Feb 2023 |
18.46490 |
| 1675900800 |
09 Feb 2023 |
18.41560 |
| 1675814400 |
08 Feb 2023 |
18.41760 |
| 1675728000 |
07 Feb 2023 |
18.38760 |
| 1675641600 |
06 Feb 2023 |
18.50310 |
| 1675382400 |
03 Feb 2023 |
18.46970 |
| 1675296000 |
02 Feb 2023 |
18.55060 |
| 1675209600 |
01 Feb 2023 |
18.42440 |
| 1675123200 |
31 Jan 2023 |
18.40970 |
| 1675036800 |
30 Jan 2023 |
18.33460 |
| 1674777600 |
27 Jan 2023 |
18.32850 |
| 1674691200 |
26 Jan 2023 |
18.32120 |
| 1674604800 |
25 Jan 2023 |
18.31340 |
| 1674518400 |
24 Jan 2023 |
18.30250 |
| 1674432000 |
23 Jan 2023 |
18.30230 |
| 1674172800 |
20 Jan 2023 |
18.29420 |
| 1674086400 |
19 Jan 2023 |
18.36890 |
| 1674000000 |
18 Jan 2023 |
18.30710 |
| 1673913600 |
17 Jan 2023 |
18.40570 |
| 1673827200 |
16 Jan 2023 |
18.43590 |
| 1673568000 |
13 Jan 2023 |
18.34920 |
| 1673481600 |
12 Jan 2023 |
18.32010 |
| 1673395200 |
11 Jan 2023 |
18.27860 |
| 1673308800 |
10 Jan 2023 |
18.25050 |
| 1673222400 |
09 Jan 2023 |
18.04630 |
| 1672963200 |
06 Jan 2023 |
18.03080 |
| 1672876800 |
05 Jan 2023 |
17.94510 |
| 1672790400 |
04 Jan 2023 |
17.86570 |
| 1672704000 |
03 Jan 2023 |
17.93300 |
| 1672358400 |
30 Dec 2022 |
17.71810 |
| 1672272000 |
29 Dec 2022 |
17.67780 |
| 1672185600 |
28 Dec 2022 |
17.64550 |
| 1671753600 |
23 Dec 2022 |
17.63020 |
| 1671667200 |
22 Dec 2022 |
17.65310 |
| 1671580800 |
21 Dec 2022 |
17.66760 |
| 1671494400 |
20 Dec 2022 |
17.65110 |
| 1671408000 |
19 Dec 2022 |
17.65150 |
| 1671148800 |
16 Dec 2022 |
17.63750 |
| 1671062400 |
15 Dec 2022 |
17.68730 |
| 1670976000 |
14 Dec 2022 |
17.66080 |
| 1670889600 |
13 Dec 2022 |
17.65400 |
| 1670544000 |
09 Dec 2022 |
17.61550 |
| 1670457600 |
08 Dec 2022 |
17.60510 |
| 1670371200 |
07 Dec 2022 |
17.55340 |
| 1670284800 |
06 Dec 2022 |
17.65420 |
| 1670198400 |
05 Dec 2022 |
17.46440 |
| 1669939200 |
02 Dec 2022 |
17.36570 |
| 1669852800 |
01 Dec 2022 |
17.29590 |
| 1669766400 |
30 Nov 2022 |
17.14080 |
| 1669680000 |
29 Nov 2022 |
17.01790 |
| 1669593600 |
28 Nov 2022 |
17.05380 |
| 1669334400 |
25 Nov 2022 |
17.10450 |
| 1669248000 |
24 Nov 2022 |
17.12960 |
| 1669161600 |
23 Nov 2022 |
17.08460 |
| 1669075200 |
22 Nov 2022 |
17.06830 |
| 1668988800 |
21 Nov 2022 |
17.05030 |
| 1668729600 |
18 Nov 2022 |
17.04220 |
| 1668643200 |
17 Nov 2022 |
17.20710 |
| 1668556800 |
16 Nov 2022 |
17.31930 |
| 1668470400 |
15 Nov 2022 |
17.26150 |
| 1668384000 |
14 Nov 2022 |
17.12040 |
| 1668124800 |
11 Nov 2022 |
16.92270 |
| 1668038400 |
10 Nov 2022 |
16.78450 |
| 1667952000 |
09 Nov 2022 |
16.77520 |
| 1667865600 |
08 Nov 2022 |
16.78380 |
| 1667779200 |
07 Nov 2022 |
16.91530 |
| 1667520000 |
04 Nov 2022 |
16.76520 |
| 1667433600 |
03 Nov 2022 |
16.62850 |
| 1667347200 |
02 Nov 2022 |
16.69830 |
| 1667260800 |
01 Nov 2022 |
16.70370 |
| 1667174400 |
31 Oct 2022 |
16.73690 |
| 1666915200 |
28 Oct 2022 |
16.77960 |
| 1666828800 |
27 Oct 2022 |
16.87750 |
| 1666742400 |
26 Oct 2022 |
16.58760 |
| 1666656000 |
25 Oct 2022 |
16.58880 |
| 1666569600 |
24 Oct 2022 |
16.70900 |
| 1666310400 |
21 Oct 2022 |
16.76090 |
| 1666137600 |
19 Oct 2022 |
16.82450 |
| 1666051200 |
18 Oct 2022 |
16.83240 |
| 1665964800 |
17 Oct 2022 |
16.83120 |
| 1665705600 |
14 Oct 2022 |
16.87430 |
| 1665619200 |
13 Oct 2022 |
16.85650 |
| 1665532800 |
12 Oct 2022 |
16.88380 |
| 1665446400 |
11 Oct 2022 |
16.98490 |
| 1665100800 |
07 Oct 2022 |
16.98290 |
| 1665014400 |
06 Oct 2022 |
16.97910 |
| 1664928000 |
05 Oct 2022 |
16.97670 |
| 1664841600 |
04 Oct 2022 |
16.97420 |
| 1664755200 |
03 Oct 2022 |
16.97250 |
| 1664496000 |
30 Sep 2022 |
16.92030 |
| 1664409600 |
29 Sep 2022 |
16.68120 |
| 1664323200 |
28 Sep 2022 |
16.82390 |
| 1664236800 |
27 Sep 2022 |
16.85180 |
| 1664150400 |
26 Sep 2022 |
16.92840 |
| 1663891200 |
23 Sep 2022 |
17.07210 |
| 1663804800 |
22 Sep 2022 |
17.00860 |
| 1663718400 |
21 Sep 2022 |
17.10850 |
| 1663632000 |
20 Sep 2022 |
17.18490 |
| 1663545600 |
19 Sep 2022 |
17.18050 |
| 1663286400 |
16 Sep 2022 |
17.22000 |
| 1663200000 |
15 Sep 2022 |
17.27870 |
| 1663113600 |
14 Sep 2022 |
17.37830 |
| 1662940800 |
12 Sep 2022 |
17.37320 |
| 1662681600 |
09 Sep 2022 |
17.30100 |
| 1662595200 |
08 Sep 2022 |
17.24280 |
| 1662508800 |
07 Sep 2022 |
17.24580 |
| 1662422400 |
06 Sep 2022 |
17.34080 |
| 1662336000 |
05 Sep 2022 |
17.31930 |
| 1662076800 |
02 Sep 2022 |
17.40150 |
| 1661990400 |
01 Sep 2022 |
17.41490 |
| 1661904000 |
31 Aug 2022 |
17.38030 |
| 1661817600 |
30 Aug 2022 |
17.36280 |
| 1661731200 |
29 Aug 2022 |
17.47900 |
| 1661472000 |
26 Aug 2022 |
17.49050 |
| 1661385600 |
25 Aug 2022 |
17.50020 |
| 1661299200 |
24 Aug 2022 |
17.46270 |
| 1661212800 |
23 Aug 2022 |
17.49620 |
| 1661126400 |
22 Aug 2022 |
17.54820 |
| 1660867200 |
19 Aug 2022 |
17.55770 |
| 1660780800 |
18 Aug 2022 |
17.59340 |
| 1660694400 |
17 Aug 2022 |
17.63240 |
| 1660608000 |
16 Aug 2022 |
17.63660 |
| 1660521600 |
15 Aug 2022 |
17.70570 |
| 1660262400 |
12 Aug 2022 |
17.71610 |
| 1660176000 |
11 Aug 2022 |
17.69210 |
| 1660089600 |
10 Aug 2022 |
17.63770 |
| 1659916800 |
08 Aug 2022 |
17.61310 |
| 1659657600 |
05 Aug 2022 |
17.64080 |
| 1659571200 |
04 Aug 2022 |
17.62250 |
| 1659484800 |
03 Aug 2022 |
17.61340 |
| 1659398400 |
02 Aug 2022 |
17.56110 |
| 1659312000 |
01 Aug 2022 |
17.63130 |
| 1659052800 |
29 Jul 2022 |
17.62140 |
| 1658966400 |
28 Jul 2022 |
17.59090 |
| 1658880000 |
27 Jul 2022 |
17.55890 |
| 1658793600 |
26 Jul 2022 |
17.57880 |
| 1658707200 |
25 Jul 2022 |
17.55290 |
| 1658448000 |
22 Jul 2022 |
17.52860 |
| 1658361600 |
21 Jul 2022 |
17.53290 |
| 1658275200 |
20 Jul 2022 |
17.56550 |
| 1658188800 |
19 Jul 2022 |
17.56150 |
| 1658102400 |
18 Jul 2022 |
17.54140 |
| 1657843200 |
15 Jul 2022 |
17.49390 |
| 1657756800 |
14 Jul 2022 |
17.56670 |
| 1657670400 |
13 Jul 2022 |
17.57430 |
| 1657584000 |
12 Jul 2022 |
17.54350 |
| 1657238400 |
08 Jul 2022 |
17.60570 |
| 1657152000 |
07 Jul 2022 |
17.59970 |
| 1657065600 |
06 Jul 2022 |
17.57750 |
| 1656979200 |
05 Jul 2022 |
17.62410 |
| 1656892800 |
04 Jul 2022 |
17.61380 |
| 1656633600 |
01 Jul 2022 |
17.56450 |
| 1656547200 |
30 Jun 2022 |
17.59950 |
| 1656460800 |
29 Jun 2022 |
17.59090 |
| 1656374400 |
28 Jun 2022 |
17.57570 |
| 1656288000 |
27 Jun 2022 |
17.59930 |
| 1656028800 |
24 Jun 2022 |
17.54750 |
| 1655942400 |
23 Jun 2022 |
17.53880 |
| 1655856000 |
22 Jun 2022 |
17.54580 |
| 1655769600 |
21 Jun 2022 |
17.55810 |
| 1655683200 |
20 Jun 2022 |
17.51310 |
| 1655424000 |
17 Jun 2022 |
17.51590 |
| 1655337600 |
16 Jun 2022 |
17.49080 |
| 1655251200 |
15 Jun 2022 |
17.40840 |
| 1655164800 |
14 Jun 2022 |
17.39190 |
| 1655078400 |
13 Jun 2022 |
17.48780 |
| 1654819200 |
10 Jun 2022 |
17.51310 |
| 1654732800 |
09 Jun 2022 |
17.50000 |
| 1654646400 |
08 Jun 2022 |
17.53220 |
| 1654560000 |
07 Jun 2022 |
17.60030 |
| 1654473600 |
06 Jun 2022 |
17.56770 |
| 1654214400 |
03 Jun 2022 |
17.54130 |
| 1654128000 |
02 Jun 2022 |
17.43060 |
| 1653955200 |
31 May 2022 |
17.50750 |
| 1653868800 |
30 May 2022 |
17.41650 |
| 1653609600 |
27 May 2022 |
17.33880 |
| 1653523200 |
26 May 2022 |
17.42170 |
| 1653436800 |
25 May 2022 |
17.49310 |
| 1653350400 |
24 May 2022 |
17.51440 |
| 1653264000 |
23 May 2022 |
17.42570 |
| 1653004800 |
20 May 2022 |
17.33550 |
| 1652918400 |
19 May 2022 |
17.25540 |
| 1652832000 |
18 May 2022 |
17.29760 |
| 1652745600 |
17 May 2022 |
17.13230 |
| 1652659200 |
16 May 2022 |
17.08760 |
| 1652400000 |
13 May 2022 |
17.09430 |
| 1652313600 |
12 May 2022 |
17.25860 |
| 1652227200 |
11 May 2022 |
17.26080 |
| 1652140800 |
10 May 2022 |
17.33610 |
| 1652054400 |
09 May 2022 |
17.26070 |
| 1651795200 |
06 May 2022 |
17.36430 |
| 1651708800 |
05 May 2022 |
17.53170 |
| 1651622400 |
04 May 2022 |
17.52380 |
| 1651104000 |
28 Apr 2022 |
17.52260 |
| 1651017600 |
27 Apr 2022 |
17.65100 |
| 1650931200 |
26 Apr 2022 |
17.63460 |
| 1650844800 |
25 Apr 2022 |
17.66850 |
| 1650585600 |
22 Apr 2022 |
17.86870 |
| 1650499200 |
21 Apr 2022 |
17.94860 |
| 1650412800 |
20 Apr 2022 |
18.06730 |
| 1650326400 |
19 Apr 2022 |
18.11240 |
| 1649894400 |
14 Apr 2022 |
18.13270 |
| 1649808000 |
13 Apr 2022 |
18.12840 |
| 1649721600 |
12 Apr 2022 |
18.12240 |
| 1649635200 |
11 Apr 2022 |
18.09580 |
| 1649376000 |
08 Apr 2022 |
18.12710 |
| 1649289600 |
07 Apr 2022 |
18.11370 |
| 1649203200 |
06 Apr 2022 |
18.09190 |
| 1649116800 |
05 Apr 2022 |
18.08820 |
| 1649030400 |
04 Apr 2022 |
18.07440 |
| 1648771200 |
01 Apr 2022 |
18.13000 |
| 1648771200 |
01 Apr 2022 |
18.10200 |
| 1648684800 |
31 Mar 2022 |
18.10200 |
| 1648598400 |
30 Mar 2022 |
18.03430 |
| 1648512000 |
29 Mar 2022 |
18.02820 |
| 1648425600 |
28 Mar 2022 |
18.02630 |
| 1648166400 |
25 Mar 2022 |
18.00310 |
| 1648080000 |
24 Mar 2022 |
17.98410 |
| 1647993600 |
23 Mar 2022 |
17.97400 |
| 1647907200 |
22 Mar 2022 |
18.00570 |
| 1647820800 |
21 Mar 2022 |
17.97950 |
| 1647561600 |
18 Mar 2022 |
18.01560 |
| 1647475200 |
17 Mar 2022 |
17.99940 |
| 1647388800 |
16 Mar 2022 |
17.99730 |
| 1647302400 |
15 Mar 2022 |
17.91180 |
| 1647216000 |
14 Mar 2022 |
18.01240 |
| 1646956800 |
11 Mar 2022 |
18.05010 |
| 1646870400 |
10 Mar 2022 |
18.06980 |
| 1646784000 |
09 Mar 2022 |
18.05650 |
| 1646697600 |
08 Mar 2022 |
18.04200 |
| 1646611200 |
07 Mar 2022 |
18.03500 |
| 1646352000 |
04 Mar 2022 |
18.02550 |
| 1646265600 |
03 Mar 2022 |
18.02560 |
| 1646179200 |
02 Mar 2022 |
18.03330 |
| 1646092800 |
01 Mar 2022 |
18.03440 |
| 1646006400 |
28 Feb 2022 |
18.02560 |
| 1645747200 |
25 Feb 2022 |
17.99710 |
| 1645660800 |
24 Feb 2022 |
17.99380 |
| 1645574400 |
23 Feb 2022 |
17.97530 |
| 1645488000 |
22 Feb 2022 |
17.92940 |
| 1645401600 |
21 Feb 2022 |
17.97200 |
| 1645142400 |
18 Feb 2022 |
17.93720 |
| 1645056000 |
17 Feb 2022 |
17.91980 |
| 1644969600 |
16 Feb 2022 |
17.91370 |
| 1644883200 |
15 Feb 2022 |
17.88360 |
| 1644796800 |
14 Feb 2022 |
17.86760 |
| 1644537600 |
11 Feb 2022 |
17.87300 |
| 1644451200 |
10 Feb 2022 |
17.85670 |
| 1644364800 |
09 Feb 2022 |
17.84690 |
| 1644278400 |
08 Feb 2022 |
17.86210 |
| 1644192000 |
07 Feb 2022 |
17.86790 |
| 1643932800 |
04 Feb 2022 |
17.85930 |
| 1643846400 |
03 Feb 2022 |
17.85670 |
| 1643760000 |
02 Feb 2022 |
17.85510 |
| 1643673600 |
01 Feb 2022 |
17.85510 |
| 1643587200 |
31 Jan 2022 |
17.85470 |
| 1643328000 |
28 Jan 2022 |
17.86880 |
| 1643241600 |
27 Jan 2022 |
17.88580 |
| 1643155200 |
26 Jan 2022 |
17.95790 |
| 1643068800 |
25 Jan 2022 |
17.94060 |
| 1642982400 |
24 Jan 2022 |
17.92780 |
| 1642723200 |
21 Jan 2022 |
17.89780 |
| 1642636800 |
20 Jan 2022 |
17.89010 |
| 1642550400 |
19 Jan 2022 |
17.86370 |
| 1642464000 |
18 Jan 2022 |
17.87590 |
| 1642377600 |
17 Jan 2022 |
17.86620 |
| 1642118400 |
14 Jan 2022 |
17.82460 |
| 1642032000 |
13 Jan 2022 |
17.81320 |
| 1641945600 |
12 Jan 2022 |
17.80300 |
| 1641859200 |
11 Jan 2022 |
17.77690 |
| 1641772800 |
10 Jan 2022 |
17.75460 |
| 1641513600 |
07 Jan 2022 |
17.75760 |
| 1641427200 |
06 Jan 2022 |
17.75110 |
| 1641340800 |
05 Jan 2022 |
17.76090 |
| 1641254400 |
04 Jan 2022 |
17.75860 |
| 1641168000 |
03 Jan 2022 |
17.80000 |
| 1640908800 |
31 Dec 2021 |
17.75030 |
| 1640822400 |
30 Dec 2021 |
17.76200 |
| 1640736000 |
29 Dec 2021 |
17.75180 |
| 1640649600 |
28 Dec 2021 |
17.74930 |
| 1640304000 |
24 Dec 2021 |
17.75130 |
| 1640217600 |
23 Dec 2021 |
17.74310 |
| 1640131200 |
22 Dec 2021 |
17.74290 |
| 1640044800 |
21 Dec 2021 |
17.72890 |
| 1639958400 |
20 Dec 2021 |
17.72670 |
| 1639699200 |
17 Dec 2021 |
17.74160 |
| 1639612800 |
16 Dec 2021 |
17.74450 |
| 1639526400 |
15 Dec 2021 |
17.74300 |
| 1639440000 |
14 Dec 2021 |
17.73920 |
| 1639094400 |
10 Dec 2021 |
17.70980 |
| 1639008000 |
09 Dec 2021 |
17.79200 |
| 1638921600 |
08 Dec 2021 |
17.71470 |
| 1638835200 |
07 Dec 2021 |
17.67230 |
| 1638748800 |
06 Dec 2021 |
17.68680 |
| 1638489600 |
03 Dec 2021 |
17.66470 |
| 1638403200 |
02 Dec 2021 |
17.67220 |
| 1638316800 |
01 Dec 2021 |
17.65950 |
| 1638230400 |
30 Nov 2021 |
17.62230 |
| 1638144000 |
29 Nov 2021 |
17.60130 |
| 1637884800 |
26 Nov 2021 |
17.59590 |
| 1637798400 |
25 Nov 2021 |
17.59020 |
| 1637712000 |
24 Nov 2021 |
17.57720 |
| 1637625600 |
23 Nov 2021 |
17.58320 |
| 1637539200 |
22 Nov 2021 |
17.58440 |
| 1637280000 |
19 Nov 2021 |
17.57020 |
| 1637193600 |
18 Nov 2021 |
17.58160 |
| 1637107200 |
17 Nov 2021 |
17.53390 |
| 1637020800 |
16 Nov 2021 |
17.53810 |
| 1636934400 |
15 Nov 2021 |
17.53610 |
| 1636675200 |
12 Nov 2021 |
17.48650 |
| 1636588800 |
11 Nov 2021 |
17.44990 |
| 1636502400 |
10 Nov 2021 |
17.47740 |
| 1636416000 |
09 Nov 2021 |
17.46270 |
| 1636329600 |
08 Nov 2021 |
17.42760 |
| 1636070400 |
05 Nov 2021 |
17.43090 |
| 1635984000 |
04 Nov 2021 |
17.42760 |
| 1635897600 |
03 Nov 2021 |
17.40450 |
| 1635811200 |
02 Nov 2021 |
17.38960 |
| 1635724800 |
01 Nov 2021 |
17.39250 |
| 1635465600 |
29 Oct 2021 |
17.38440 |
| 1635379200 |
28 Oct 2021 |
17.37230 |
| 1635292800 |
27 Oct 2021 |
17.42130 |
| 1635206400 |
26 Oct 2021 |
17.39100 |
| 1635120000 |
25 Oct 2021 |
17.40790 |
| 1634860800 |
22 Oct 2021 |
17.35630 |
| 1634774400 |
21 Oct 2021 |
17.38300 |
| 1634601600 |
19 Oct 2021 |
17.24520 |
| 1634515200 |
18 Oct 2021 |
17.22790 |
| 1634256000 |
15 Oct 2021 |
17.22660 |
| 1634169600 |
14 Oct 2021 |
17.20220 |
| 1634083200 |
13 Oct 2021 |
17.18250 |
| 1633996800 |
12 Oct 2021 |
17.16270 |
| 1633651200 |
08 Oct 2021 |
17.16560 |
| 1633564800 |
07 Oct 2021 |
17.17060 |
| 1633478400 |
06 Oct 2021 |
17.15920 |
| 1633392000 |
05 Oct 2021 |
17.14890 |
| 1633305600 |
04 Oct 2021 |
17.14210 |
| 1633046400 |
01 Oct 2021 |
17.09250 |
| 1632960000 |
30 Sep 2021 |
17.08560 |
| 1632873600 |
29 Sep 2021 |
17.09960 |
| 1632787200 |
28 Sep 2021 |
17.08330 |
| 1632700800 |
27 Sep 2021 |
17.06490 |
| 1632441600 |
24 Sep 2021 |
17.09040 |
| 1632355200 |
23 Sep 2021 |
17.07360 |
| 1632268800 |
22 Sep 2021 |
17.04840 |
| 1632182400 |
21 Sep 2021 |
17.04190 |
| 1632096000 |
20 Sep 2021 |
17.06520 |
| 1631836800 |
17 Sep 2021 |
17.06950 |
| 1631750400 |
16 Sep 2021 |
17.10020 |
| 1631664000 |
15 Sep 2021 |
17.06310 |
| 1631577600 |
14 Sep 2021 |
17.01290 |
| 1631491200 |
13 Sep 2021 |
17.02200 |
| 1631232000 |
10 Sep 2021 |
17.04270 |
| 1631145600 |
09 Sep 2021 |
17.03760 |
| 1631059200 |
08 Sep 2021 |
17.03190 |
| 1630972800 |
07 Sep 2021 |
17.04280 |
| 1630886400 |
06 Sep 2021 |
17.06190 |
| 1630627200 |
03 Sep 2021 |
17.02660 |
| 1630540800 |
02 Sep 2021 |
17.00490 |
| 1630454400 |
01 Sep 2021 |
17.00770 |
| 1630368000 |
31 Aug 2021 |
16.98840 |
| 1630281600 |
30 Aug 2021 |
16.97540 |
| 1630022400 |
27 Aug 2021 |
16.92980 |
| 1629936000 |
26 Aug 2021 |
16.92680 |
| 1629849600 |
25 Aug 2021 |
16.92480 |
| 1629763200 |
24 Aug 2021 |
16.90050 |
| 1629676800 |
23 Aug 2021 |
16.85590 |
| 1629417600 |
20 Aug 2021 |
16.84320 |
| 1629331200 |
19 Aug 2021 |
16.85410 |
| 1629244800 |
18 Aug 2021 |
16.88050 |
| 1629158400 |
17 Aug 2021 |
16.87920 |
| 1629072000 |
16 Aug 2021 |
16.86620 |
| 1628812800 |
13 Aug 2021 |
16.85700 |
| 1628726400 |
12 Aug 2021 |
16.85010 |
| 1628640000 |
11 Aug 2021 |
16.81960 |
| 1628553600 |
10 Aug 2021 |
16.79400 |
| 1628467200 |
09 Aug 2021 |
16.79390 |
| 1628208000 |
06 Aug 2021 |
16.82910 |
| 1628121600 |
05 Aug 2021 |
16.82770 |
| 1628035200 |
04 Aug 2021 |
16.80960 |
| 1627948800 |
03 Aug 2021 |
16.81150 |
| 1627862400 |
02 Aug 2021 |
16.80850 |
| 1627603200 |
30 Jul 2021 |
16.81210 |
| 1627516800 |
29 Jul 2021 |
16.78070 |
| 1627430400 |
28 Jul 2021 |
16.68830 |
| 1627344000 |
27 Jul 2021 |
16.73390 |
| 1627257600 |
26 Jul 2021 |
16.71970 |
| 1626998400 |
23 Jul 2021 |
16.71820 |
| 1626912000 |
22 Jul 2021 |
16.73380 |
| 1626825600 |
21 Jul 2021 |
16.71250 |
| 1626652800 |
19 Jul 2021 |
16.69950 |
| 1626393600 |
16 Jul 2021 |
16.73290 |
| 1626307200 |
15 Jul 2021 |
16.74190 |
| 1626220800 |
14 Jul 2021 |
16.69680 |
| 1626134400 |
13 Jul 2021 |
16.69710 |
| 1626048000 |
12 Jul 2021 |
16.67430 |
| 1625788800 |
09 Jul 2021 |
16.63250 |
| 1625702400 |
08 Jul 2021 |
16.67660 |
| 1625616000 |
07 Jul 2021 |
16.69560 |
| 1625529600 |
06 Jul 2021 |
16.69890 |
| 1625443200 |
05 Jul 2021 |
16.66230 |
| 1625184000 |
02 Jul 2021 |
16.66280 |
| 1625097600 |
01 Jul 2021 |
16.71220 |
| 1625011200 |
30 Jun 2021 |
16.67380 |
| 1624924800 |
29 Jun 2021 |
16.69210 |
| 1624838400 |
28 Jun 2021 |
16.69220 |
| 1624579200 |
25 Jun 2021 |
16.66180 |
| 1624492800 |
24 Jun 2021 |
16.65260 |
| 1624406400 |
23 Jun 2021 |
16.64810 |
| 1624320000 |
22 Jun 2021 |
16.67100 |
| 1624233600 |
21 Jun 2021 |
16.67610 |
| 1623974400 |
18 Jun 2021 |
16.73640 |
| 1623888000 |
17 Jun 2021 |
16.84510 |
| 1623801600 |
16 Jun 2021 |
16.83720 |
| 1623715200 |
15 Jun 2021 |
16.84620 |
| 1623628800 |
14 Jun 2021 |
16.85890 |
| 1623369600 |
11 Jun 2021 |
16.89490 |
| 1623283200 |
10 Jun 2021 |
16.89680 |
| 1623196800 |
09 Jun 2021 |
16.87310 |
| 1623110400 |
08 Jun 2021 |
16.86460 |
| 1623024000 |
07 Jun 2021 |
16.84810 |
| 1622764800 |
04 Jun 2021 |
16.86900 |
| 1622678400 |
03 Jun 2021 |
16.87000 |
| 1622592000 |
02 Jun 2021 |
16.90040 |
| 1622419200 |
31 May 2021 |
16.87520 |
| 1622160000 |
28 May 2021 |
16.85720 |
| 1622073600 |
27 May 2021 |
16.84470 |
| 1621987200 |
26 May 2021 |
16.84470 |
| 1621900800 |
25 May 2021 |
16.80610 |
| 1621814400 |
24 May 2021 |
16.83070 |
| 1621555200 |
21 May 2021 |
16.80990 |
| 1621468800 |
20 May 2021 |
16.76010 |
| 1621382400 |
19 May 2021 |
16.73060 |
| 1621296000 |
18 May 2021 |
16.65770 |
| 1621209600 |
17 May 2021 |
16.60600 |
| 1620864000 |
13 May 2021 |
16.61610 |
| 1620777600 |
12 May 2021 |
16.58490 |
| 1620691200 |
11 May 2021 |
16.60700 |
| 1620604800 |
10 May 2021 |
16.59870 |
| 1620345600 |
07 May 2021 |
16.50890 |
| 1620259200 |
06 May 2021 |
16.50800 |
| 1620172800 |
05 May 2021 |
16.56850 |
| 1620086400 |
04 May 2021 |
16.63930 |
| 1620000000 |
03 May 2021 |
16.67570 |
| 1619740800 |
30 Apr 2021 |
16.66740 |
| 1619654400 |
29 Apr 2021 |
16.63270 |
| 1619568000 |
28 Apr 2021 |
16.62690 |
| 1619481600 |
27 Apr 2021 |
16.66680 |
| 1619395200 |
26 Apr 2021 |
16.72720 |
| 1619136000 |
23 Apr 2021 |
16.72300 |
| 1619049600 |
22 Apr 2021 |
16.68720 |
| 1618963200 |
21 Apr 2021 |
16.61240 |
| 1618876800 |
20 Apr 2021 |
16.58740 |
| 1618790400 |
19 Apr 2021 |
16.48800 |
| 1618531200 |
16 Apr 2021 |
16.40250 |
| 1618444800 |
15 Apr 2021 |
16.35710 |
| 1618358400 |
14 Apr 2021 |
16.34540 |
| 1618272000 |
13 Apr 2021 |
16.36090 |
| 1618185600 |
12 Apr 2021 |
16.36280 |
| 1617926400 |
09 Apr 2021 |
16.47210 |
| 1617840000 |
08 Apr 2021 |
16.54230 |
| 1617753600 |
07 Apr 2021 |
16.60510 |
| 1617667200 |
06 Apr 2021 |
16.62230 |
| 1617235200 |
01 Apr 2021 |
16.70460 |
| 1617148800 |
31 Mar 2021 |
16.66780 |
| 1617062400 |
30 Mar 2021 |
16.71950 |
| 1616976000 |
29 Mar 2021 |
16.77560 |
| 1616716800 |
26 Mar 2021 |
16.77830 |
| 1616630400 |
25 Mar 2021 |
16.83860 |
| 1616544000 |
24 Mar 2021 |
16.86990 |
| 1616457600 |
23 Mar 2021 |
16.88450 |
| 1616371200 |
22 Mar 2021 |
16.88120 |
| 1616112000 |
19 Mar 2021 |
16.86950 |
| 1616025600 |
18 Mar 2021 |
16.88320 |
| 1615939200 |
17 Mar 2021 |
16.87810 |
| 1615852800 |
16 Mar 2021 |
16.86130 |
| 1615766400 |
15 Mar 2021 |
16.85410 |
| 1615507200 |
12 Mar 2021 |
16.90550 |
| 1615420800 |
11 Mar 2021 |
16.83870 |
| 1615334400 |
10 Mar 2021 |
16.83650 |
| 1615248000 |
09 Mar 2021 |
16.79700 |
| 1615161600 |
08 Mar 2021 |
16.89110 |
| 1614902400 |
05 Mar 2021 |
16.93830 |
| 1614816000 |
04 Mar 2021 |
16.96230 |
| 1614729600 |
03 Mar 2021 |
16.98300 |
| 1614643200 |
02 Mar 2021 |
16.98320 |
| 1614556800 |
01 Mar 2021 |
16.98790 |
| 1614297600 |
26 Feb 2021 |
16.97330 |
| 1614211200 |
25 Feb 2021 |
17.01960 |
| 1614124800 |
24 Feb 2021 |
16.97220 |
| 1614038400 |
23 Feb 2021 |
16.96000 |
| 1613952000 |
22 Feb 2021 |
16.98130 |
| 1613692800 |
19 Feb 2021 |
16.92310 |
| 1613606400 |
18 Feb 2021 |
16.96250 |
| 1613520000 |
17 Feb 2021 |
16.94880 |
| 1613433600 |
16 Feb 2021 |
16.94750 |
| 1613347200 |
15 Feb 2021 |
16.94700 |
| 1613088000 |
12 Feb 2021 |
16.94640 |
| 1613001600 |
11 Feb 2021 |
16.97740 |
| 1612915200 |
10 Feb 2021 |
17.02040 |
| 1612828800 |
09 Feb 2021 |
16.98730 |
| 1612742400 |
08 Feb 2021 |
16.94760 |
| 1612483200 |
05 Feb 2021 |
16.96120 |
| 1612396800 |
04 Feb 2021 |
17.01140 |
| 1612310400 |
03 Feb 2021 |
17.03690 |
| 1612224000 |
02 Feb 2021 |
17.02600 |
| 1612137600 |
01 Feb 2021 |
17.11360 |
| 1611878400 |
29 Jan 2021 |
17.02910 |
| 1611792000 |
28 Jan 2021 |
17.01790 |
| 1611705600 |
27 Jan 2021 |
17.03750 |
| 1611619200 |
26 Jan 2021 |
16.99820 |
| 1611532800 |
25 Jan 2021 |
16.96800 |
| 1611273600 |
22 Jan 2021 |
16.97210 |
| 1611187200 |
21 Jan 2021 |
17.05640 |
| 1611100800 |
20 Jan 2021 |
17.00710 |
| 1611014400 |
19 Jan 2021 |
16.95590 |
| 1610928000 |
18 Jan 2021 |
17.00560 |
| 1610668800 |
15 Jan 2021 |
17.01990 |
| 1610582400 |
14 Jan 2021 |
16.99620 |
| 1610496000 |
13 Jan 2021 |
16.96920 |
| 1610409600 |
12 Jan 2021 |
16.91020 |
| 1610323200 |
11 Jan 2021 |
16.88570 |
| 1610064000 |
08 Jan 2021 |
16.94540 |
| 1609977600 |
07 Jan 2021 |
16.93810 |
| 1609891200 |
06 Jan 2021 |
16.94080 |
| 1609804800 |
05 Jan 2021 |
16.90890 |
| 1609718400 |
04 Jan 2021 |
16.70050 |
| 1609372800 |
31 Dec 2020 |
16.73130 |
| 1609286400 |
30 Dec 2020 |
16.71370 |
| 1609200000 |
29 Dec 2020 |
16.65230 |
| 1609113600 |
28 Dec 2020 |
16.65270 |
| 1608768000 |
24 Dec 2020 |
16.64220 |
| 1608681600 |
23 Dec 2020 |
16.73190 |
| 1608595200 |
22 Dec 2020 |
16.94470 |
| 1608508800 |
21 Dec 2020 |
17.01230 |
| 1608249600 |
18 Dec 2020 |
17.05250 |
| 1608163200 |
17 Dec 2020 |
17.08190 |
| 1608076800 |
16 Dec 2020 |
17.05740 |
| 1607990400 |
15 Dec 2020 |
17.02100 |
| 1607904000 |
14 Dec 2020 |
17.05500 |
| 1607644800 |
11 Dec 2020 |
17.02840 |
| 1607558400 |
10 Dec 2020 |
17.03570 |
| 1607472000 |
09 Dec 2020 |
17.06000 |
| 1607385600 |
08 Dec 2020 |
17.05990 |
| 1607299200 |
07 Dec 2020 |
17.01150 |
| 1607040000 |
04 Dec 2020 |
16.98920 |
| 1606953600 |
03 Dec 2020 |
16.86260 |
| 1606867200 |
02 Dec 2020 |
16.74930 |
| 1606780800 |
01 Dec 2020 |
16.74290 |
| 1606694400 |
30 Nov 2020 |
16.70720 |
| 1606435200 |
27 Nov 2020 |
16.72420 |
| 1606348800 |
26 Nov 2020 |
16.71040 |
| 1606262400 |
25 Nov 2020 |
16.65750 |
| 1606176000 |
24 Nov 2020 |
16.67530 |
| 1606089600 |
23 Nov 2020 |
16.66320 |
| 1605830400 |
20 Nov 2020 |
16.60790 |
| 1605744000 |
19 Nov 2020 |
16.64380 |
| 1605657600 |
18 Nov 2020 |
16.69610 |
| 1605571200 |
17 Nov 2020 |
16.59330 |
| 1605484800 |
16 Nov 2020 |
16.59090 |
| 1605225600 |
13 Nov 2020 |
16.47500 |
| 1605139200 |
12 Nov 2020 |
16.47170 |
| 1605052800 |
11 Nov 2020 |
16.48660 |
| 1604966400 |
10 Nov 2020 |
16.48440 |
| 1604880000 |
09 Nov 2020 |
16.47140 |
| 1604620800 |
06 Nov 2020 |
16.48240 |
| 1604534400 |
05 Nov 2020 |
16.31960 |
| 1604448000 |
04 Nov 2020 |
16.26170 |
| 1604361600 |
03 Nov 2020 |
16.27180 |
| 1604275200 |
02 Nov 2020 |
16.27400 |
| 1604016000 |
30 Oct 2020 |
16.28050 |
| 1603929600 |
29 Oct 2020 |
16.21700 |
| 1603843200 |
28 Oct 2020 |
16.22830 |
| 1603756800 |
27 Oct 2020 |
16.21820 |
| 1603670400 |
26 Oct 2020 |
16.29580 |
| 1603411200 |
23 Oct 2020 |
16.27130 |
| 1603324800 |
22 Oct 2020 |
16.32060 |
| 1603238400 |
21 Oct 2020 |
16.26070 |
| 1603065600 |
19 Oct 2020 |
16.22460 |
| 1602806400 |
16 Oct 2020 |
16.17030 |
| 1602720000 |
15 Oct 2020 |
16.15890 |
| 1602633600 |
14 Oct 2020 |
16.10230 |
| 1602547200 |
13 Oct 2020 |
16.09090 |
| 1602460800 |
12 Oct 2020 |
16.19550 |
| 1602201600 |
09 Oct 2020 |
15.98000 |
| 1602115200 |
08 Oct 2020 |
15.98180 |
| 1602028800 |
07 Oct 2020 |
15.98160 |
| 1601942400 |
06 Oct 2020 |
15.97790 |
| 1601856000 |
05 Oct 2020 |
15.97630 |
| 1601596800 |
02 Oct 2020 |
15.97530 |
| 1601510400 |
01 Oct 2020 |
15.92940 |
| 1601424000 |
30 Sep 2020 |
15.91460 |
| 1601337600 |
29 Sep 2020 |
15.92320 |
| 1601251200 |
28 Sep 2020 |
15.89770 |
| 1600992000 |
25 Sep 2020 |
15.90790 |
| 1600905600 |
24 Sep 2020 |
15.95310 |
| 1600819200 |
23 Sep 2020 |
16.00500 |
| 1600732800 |
22 Sep 2020 |
15.93260 |
| 1600646400 |
21 Sep 2020 |
16.04040 |
| 1600387200 |
18 Sep 2020 |
15.99750 |
| 1600300800 |
17 Sep 2020 |
16.02650 |
| 1600214400 |
16 Sep 2020 |
16.04530 |
| 1600128000 |
15 Sep 2020 |
16.00410 |
| 1600041600 |
14 Sep 2020 |
15.88350 |
| 1599782400 |
11 Sep 2020 |
15.86020 |
| 1599696000 |
10 Sep 2020 |
15.84710 |
| 1599609600 |
09 Sep 2020 |
15.83530 |
| 1599523200 |
08 Sep 2020 |
15.85020 |
| 1599436800 |
07 Sep 2020 |
15.86030 |
| 1599177600 |
04 Sep 2020 |
15.84360 |
| 1599091200 |
03 Sep 2020 |
15.83750 |
| 1599004800 |
02 Sep 2020 |
15.85610 |
| 1598918400 |
01 Sep 2020 |
15.81170 |
| 1598832000 |
31 Aug 2020 |
15.79390 |
| 1598572800 |
28 Aug 2020 |
15.71070 |
| 1598486400 |
27 Aug 2020 |
15.71170 |
| 1598400000 |
26 Aug 2020 |
15.63840 |
| 1598313600 |
25 Aug 2020 |
15.62820 |
| 1598227200 |
24 Aug 2020 |
15.60790 |
| 1597968000 |
21 Aug 2020 |
15.63800 |
| 1597881600 |
20 Aug 2020 |
15.71430 |
| 1597795200 |
19 Aug 2020 |
15.68410 |
| 1597708800 |
18 Aug 2020 |
15.62640 |
| 1597622400 |
17 Aug 2020 |
15.61060 |
| 1597363200 |
14 Aug 2020 |
15.58750 |
| 1597276800 |
13 Aug 2020 |
15.60810 |
| 1597190400 |
12 Aug 2020 |
15.58310 |
| 1597104000 |
11 Aug 2020 |
15.52790 |
| 1597017600 |
10 Aug 2020 |
15.52470 |
| 1596758400 |
07 Aug 2020 |
15.50890 |
| 1596672000 |
06 Aug 2020 |
15.55410 |
| 1596585600 |
05 Aug 2020 |
15.47070 |
| 1596499200 |
04 Aug 2020 |
15.43750 |
| 1596412800 |
03 Aug 2020 |
15.36990 |
| 1596067200 |
30 Jul 2020 |
15.38200 |
| 1595980800 |
29 Jul 2020 |
15.37890 |
| 1595894400 |
28 Jul 2020 |
15.38300 |
| 1595808000 |
27 Jul 2020 |
15.39540 |
| 1595548800 |
24 Jul 2020 |
15.38100 |
| 1595462400 |
23 Jul 2020 |
15.44790 |
| 1595376000 |
22 Jul 2020 |
15.43490 |
| 1595289600 |
21 Jul 2020 |
15.40190 |
| 1595203200 |
20 Jul 2020 |
15.37660 |
| 1594944000 |
17 Jul 2020 |
15.35980 |
| 1594857600 |
16 Jul 2020 |
15.33630 |
| 1594771200 |
15 Jul 2020 |
15.32970 |
| 1594684800 |
14 Jul 2020 |
15.28540 |
| 1594598400 |
13 Jul 2020 |
15.30100 |
| 1594339200 |
10 Jul 2020 |
15.25950 |
| 1594252800 |
09 Jul 2020 |
15.27340 |
| 1594166400 |
08 Jul 2020 |
15.20730 |
| 1594080000 |
07 Jul 2020 |
15.18110 |
| 1593993600 |
06 Jul 2020 |
15.08760 |
| 1593734400 |
03 Jul 2020 |
15.09200 |
| 1593648000 |
02 Jul 2020 |
15.07440 |
| 1593561600 |
01 Jul 2020 |
15.06400 |
| 1593475200 |
30 Jun 2020 |
15.05270 |
| 1593388800 |
29 Jun 2020 |
15.04020 |
| 1593129600 |
26 Jun 2020 |
15.04760 |
| 1593043200 |
25 Jun 2020 |
15.04190 |
| 1592956800 |
24 Jun 2020 |
15.06500 |
| 1592870400 |
23 Jun 2020 |
15.05070 |
| 1592784000 |
22 Jun 2020 |
15.03030 |
| 1592524800 |
19 Jun 2020 |
14.99830 |
| 1592438400 |
18 Jun 2020 |
15.03380 |
| 1592352000 |
17 Jun 2020 |
15.01520 |
| 1592265600 |
16 Jun 2020 |
15.00580 |
| 1592179200 |
15 Jun 2020 |
15.04330 |
| 1591920000 |
12 Jun 2020 |
15.03560 |
| 1591833600 |
11 Jun 2020 |
15.06790 |
| 1591747200 |
10 Jun 2020 |
15.02820 |
| 1591660800 |
09 Jun 2020 |
15.03230 |
| 1591574400 |
08 Jun 2020 |
14.97510 |
| 1591315200 |
05 Jun 2020 |
14.95390 |
| 1591228800 |
04 Jun 2020 |
14.89430 |
| 1591142400 |
03 Jun 2020 |
14.97930 |
| 1591056000 |
02 Jun 2020 |
14.96490 |
| 1590710400 |
29 May 2020 |
14.94460 |
| 1590624000 |
28 May 2020 |
14.95570 |
| 1590537600 |
27 May 2020 |
14.96450 |
| 1590451200 |
26 May 2020 |
15.00280 |
| 1590105600 |
22 May 2020 |
15.05310 |
| 1590019200 |
21 May 2020 |
15.06210 |
| 1589932800 |
20 May 2020 |
15.03720 |
| 1589846400 |
19 May 2020 |
15.00820 |
| 1589760000 |
18 May 2020 |
15.05950 |
| 1589500800 |
15 May 2020 |
15.04360 |
| 1589414400 |
14 May 2020 |
15.01770 |
| 1589328000 |
13 May 2020 |
15.02310 |
| 1589241600 |
12 May 2020 |
14.96360 |
| 1589155200 |
11 May 2020 |
14.97240 |
| 1588896000 |
08 May 2020 |
14.95370 |
| 1588809600 |
07 May 2020 |
14.94370 |
| 1588723200 |
06 May 2020 |
15.05330 |
| 1588636800 |
05 May 2020 |
15.09570 |
| 1588550400 |
04 May 2020 |
15.18860 |
| 1588204800 |
30 Apr 2020 |
15.20830 |
| 1588118400 |
29 Apr 2020 |
15.15980 |
| 1588032000 |
28 Apr 2020 |
15.13420 |
| 1587945600 |
27 Apr 2020 |
15.11220 |
| 1587686400 |
24 Apr 2020 |
15.15330 |
| 1587600000 |
23 Apr 2020 |
15.12790 |
| 1587513600 |
22 Apr 2020 |
15.10350 |
| 1587427200 |
21 Apr 2020 |
15.11150 |
| 1587340800 |
20 Apr 2020 |
15.08800 |
| 1587081600 |
17 Apr 2020 |
15.01380 |
| 1586995200 |
16 Apr 2020 |
14.95930 |
| 1586908800 |
15 Apr 2020 |
15.00710 |
| 1586822400 |
14 Apr 2020 |
15.03020 |
| 1586390400 |
09 Apr 2020 |
14.99810 |
| 1586304000 |
08 Apr 2020 |
15.09660 |
| 1586217600 |
07 Apr 2020 |
15.00290 |
| 1586131200 |
06 Apr 2020 |
14.93770 |
| 1585872000 |
03 Apr 2020 |
14.90480 |
| 1585785600 |
02 Apr 2020 |
14.81110 |
| 1585699200 |
01 Apr 2020 |
14.83060 |
| 1585612800 |
31 Mar 2020 |
14.75610 |
| 1585526400 |
30 Mar 2020 |
14.71910 |
| 1585267200 |
27 Mar 2020 |
14.86070 |
| 1585180800 |
26 Mar 2020 |
14.95270 |
| 1585094400 |
25 Mar 2020 |
15.07210 |
| 1585008000 |
24 Mar 2020 |
15.02620 |
| 1584921600 |
23 Mar 2020 |
14.94780 |
| 1584662400 |
20 Mar 2020 |
14.83360 |
| 1584576000 |
19 Mar 2020 |
14.80600 |
| 1584489600 |
18 Mar 2020 |
14.78290 |
| 1584403200 |
17 Mar 2020 |
14.72310 |
| 1584316800 |
16 Mar 2020 |
14.70020 |
| 1584057600 |
13 Mar 2020 |
14.58870 |
| 1583971200 |
12 Mar 2020 |
14.73770 |
| 1583884800 |
11 Mar 2020 |
14.76210 |
| 1583798400 |
10 Mar 2020 |
14.84460 |
| 1583712000 |
09 Mar 2020 |
14.82240 |
| 1583452800 |
06 Mar 2020 |
14.78610 |
| 1583366400 |
05 Mar 2020 |
14.85510 |
| 1583280000 |
04 Mar 2020 |
14.75610 |
| 1583193600 |
03 Mar 2020 |
14.54300 |
| 1583107200 |
02 Mar 2020 |
14.48020 |
| 1582848000 |
28 Feb 2020 |
14.40960 |
| 1582761600 |
27 Feb 2020 |
14.37490 |
| 1582675200 |
26 Feb 2020 |
14.41640 |
| 1582588800 |
25 Feb 2020 |
14.37420 |
| 1582502400 |
24 Feb 2020 |
14.39700 |
| 1582243200 |
21 Feb 2020 |
14.41890 |
| 1582156800 |
20 Feb 2020 |
14.47290 |
| 1582070400 |
19 Feb 2020 |
14.43900 |
| 1581984000 |
18 Feb 2020 |
14.45040 |
| 1581897600 |
17 Feb 2020 |
14.39890 |
| 1581638400 |
14 Feb 2020 |
14.40650 |
| 1581552000 |
13 Feb 2020 |
14.44670 |
| 1581465600 |
12 Feb 2020 |
14.40950 |
| 1581292800 |
10 Feb 2020 |
14.37880 |
| 1581033600 |
07 Feb 2020 |
14.41390 |
| 1580947200 |
06 Feb 2020 |
14.40260 |
| 1580860800 |
05 Feb 2020 |
14.34310 |
| 1580774400 |
04 Feb 2020 |
14.31590 |
| 1580688000 |
03 Feb 2020 |
14.32040 |
| 1580428800 |
31 Jan 2020 |
14.50050 |
| 1580342400 |
30 Jan 2020 |
14.52390 |
| 1580256000 |
29 Jan 2020 |
14.54210 |
| 1580169600 |
28 Jan 2020 |
14.54180 |
| 1580083200 |
27 Jan 2020 |
14.54250 |
| 1579824000 |
24 Jan 2020 |
14.53950 |
| 1579737600 |
23 Jan 2020 |
14.55890 |
| 1579651200 |
22 Jan 2020 |
14.64490 |
| 1579564800 |
21 Jan 2020 |
14.72390 |
| 1579478400 |
20 Jan 2020 |
14.75440 |
| 1579219200 |
17 Jan 2020 |
14.69550 |
| 1579132800 |
16 Jan 2020 |
14.71850 |
| 1579046400 |
15 Jan 2020 |
14.72320 |
| 1578960000 |
14 Jan 2020 |
14.72270 |
| 1578873600 |
13 Jan 2020 |
14.64300 |
| 1578614400 |
10 Jan 2020 |
14.65490 |
| 1578528000 |
09 Jan 2020 |
14.61090 |
| 1578441600 |
08 Jan 2020 |
14.58280 |
| 1578355200 |
07 Jan 2020 |
14.53080 |
| 1578268800 |
06 Jan 2020 |
14.48910 |
| 1578009600 |
03 Jan 2020 |
14.49790 |
| 1577923200 |
02 Jan 2020 |
14.55850 |
| 1577750400 |
31 Dec 2019 |
14.50410 |
| 1577664000 |
30 Dec 2019 |
14.45990 |
| 1577404800 |
27 Dec 2019 |
14.37980 |
| 1577145600 |
24 Dec 2019 |
14.35270 |
| 1577059200 |
23 Dec 2019 |
14.36890 |
| 1576800000 |
20 Dec 2019 |
14.36670 |
| 1576713600 |
19 Dec 2019 |
14.41180 |
| 1576627200 |
18 Dec 2019 |
14.51440 |
| 1576540800 |
17 Dec 2019 |
14.51700 |
| 1576454400 |
16 Dec 2019 |
14.58180 |
| 1576195200 |
13 Dec 2019 |
14.44290 |
| 1576022400 |
11 Dec 2019 |
14.42200 |
| 1575936000 |
10 Dec 2019 |
14.40720 |
| 1575849600 |
09 Dec 2019 |
14.45760 |
| 1575590400 |
06 Dec 2019 |
14.44610 |
| 1575504000 |
05 Dec 2019 |
14.45510 |
| 1575417600 |
04 Dec 2019 |
14.49270 |
| 1575331200 |
03 Dec 2019 |
14.57180 |
| 1575244800 |
02 Dec 2019 |
14.59410 |
| 1574985600 |
29 Nov 2019 |
14.61250 |
| 1574899200 |
28 Nov 2019 |
14.59350 |
| 1574812800 |
27 Nov 2019 |
14.57160 |
| 1574726400 |
26 Nov 2019 |
14.51410 |
| 1574640000 |
25 Nov 2019 |
14.42780 |
| 1574380800 |
22 Nov 2019 |
14.40400 |
| 1574294400 |
21 Nov 2019 |
14.42630 |
| 1574208000 |
20 Nov 2019 |
14.48360 |
| 1574121600 |
19 Nov 2019 |
14.50890 |
| 1574035200 |
18 Nov 2019 |
14.53860 |
| 1573776000 |
15 Nov 2019 |
14.53870 |
| 1573689600 |
14 Nov 2019 |
14.54010 |
| 1573603200 |
13 Nov 2019 |
14.59520 |
| 1573516800 |
12 Nov 2019 |
14.62500 |
| 1573430400 |
11 Nov 2019 |
14.64030 |
| 1573171200 |
08 Nov 2019 |
14.73820 |
| 1573084800 |
07 Nov 2019 |
14.63790 |
| 1572998400 |
06 Nov 2019 |
14.67120 |
| 1572912000 |
05 Nov 2019 |
14.68280 |
| 1572825600 |
04 Nov 2019 |
14.68230 |
| 1572566400 |
01 Nov 2019 |
14.68390 |
| 1572480000 |
31 Oct 2019 |
14.62590 |
| 1572393600 |
30 Oct 2019 |
14.64050 |
| 1572307200 |
29 Oct 2019 |
14.65320 |
| 1572220800 |
28 Oct 2019 |
14.66190 |
| 1571961600 |
25 Oct 2019 |
14.60720 |
| 1571875200 |
24 Oct 2019 |
14.64610 |
| 1571788800 |
23 Oct 2019 |
14.63310 |
| 1571702400 |
22 Oct 2019 |
14.65060 |
| 1571356800 |
18 Oct 2019 |
14.65170 |
| 1571270400 |
17 Oct 2019 |
14.61220 |
| 1571184000 |
16 Oct 2019 |
14.64430 |
| 1571097600 |
15 Oct 2019 |
14.68350 |
| 1571011200 |
14 Oct 2019 |
14.61720 |
| 1570752000 |
11 Oct 2019 |
14.54920 |
| 1570579200 |
09 Oct 2019 |
14.52480 |
| 1570492800 |
08 Oct 2019 |
14.52020 |
| 1570406400 |
07 Oct 2019 |
14.52650 |
| 1570147200 |
04 Oct 2019 |
14.52290 |
| 1570060800 |
03 Oct 2019 |
14.52950 |
| 1569974400 |
02 Oct 2019 |
14.52980 |
| 1569888000 |
01 Oct 2019 |
14.53930 |
| 1569801600 |
30 Sep 2019 |
14.57780 |
| 1569542400 |
27 Sep 2019 |
14.56210 |
| 1569456000 |
26 Sep 2019 |
14.57920 |
| 1569369600 |
25 Sep 2019 |
14.58990 |
| 1569283200 |
24 Sep 2019 |
14.61060 |
| 1569196800 |
23 Sep 2019 |
14.59480 |
| 1568937600 |
20 Sep 2019 |
14.63500 |
| 1568851200 |
19 Sep 2019 |
14.66410 |
| 1568764800 |
18 Sep 2019 |
14.63770 |
| 1568678400 |
17 Sep 2019 |
14.68450 |
| 1568592000 |
16 Sep 2019 |
14.65860 |
| 1568332800 |
13 Sep 2019 |
14.64980 |
| 1568246400 |
12 Sep 2019 |
14.58140 |
| 1568160000 |
11 Sep 2019 |
14.58290 |
| 1568073600 |
10 Sep 2019 |
14.56380 |
| 1567987200 |
09 Sep 2019 |
14.58040 |
| 1567728000 |
06 Sep 2019 |
14.52860 |
| 1567641600 |
05 Sep 2019 |
14.51410 |
| 1567555200 |
04 Sep 2019 |
14.45950 |
| 1567468800 |
03 Sep 2019 |
14.45160 |
| 1567382400 |
02 Sep 2019 |
14.49180 |
| 1567123200 |
30 Aug 2019 |
14.49670 |
| 1567036800 |
29 Aug 2019 |
14.43900 |
| 1566950400 |
28 Aug 2019 |
14.44980 |
| 1566864000 |
27 Aug 2019 |
14.45950 |
| 1566777600 |
26 Aug 2019 |
14.56200 |
| 1566518400 |
23 Aug 2019 |
14.54790 |
| 1566432000 |
22 Aug 2019 |
14.55550 |
| 1566345600 |
21 Aug 2019 |
14.58810 |
| 1566259200 |
20 Aug 2019 |
14.65060 |
| 1566172800 |
19 Aug 2019 |
14.67000 |
| 1565913600 |
16 Aug 2019 |
14.67790 |
| 1565827200 |
15 Aug 2019 |
14.69280 |
| 1565740800 |
14 Aug 2019 |
14.61580 |
| 1565654400 |
13 Aug 2019 |
14.58650 |
| 1565308800 |
09 Aug 2019 |
14.66870 |
| 1565222400 |
08 Aug 2019 |
14.65680 |
| 1565136000 |
07 Aug 2019 |
14.71040 |
| 1565049600 |
06 Aug 2019 |
14.63310 |
| 1564963200 |
05 Aug 2019 |
14.65210 |
| 1564704000 |
02 Aug 2019 |
14.95460 |
| 1564617600 |
01 Aug 2019 |
15.13000 |
| 1564531200 |
31 Jul 2019 |
15.13690 |
| 1564444800 |
30 Jul 2019 |
15.10890 |
| 1564358400 |
29 Jul 2019 |
15.06140 |
| 1564099200 |
26 Jul 2019 |
15.08490 |
| 1564012800 |
25 Jul 2019 |
15.13480 |
| 1563926400 |
24 Jul 2019 |
15.07930 |
| 1563840000 |
23 Jul 2019 |
15.06020 |
| 1563753600 |
22 Jul 2019 |
15.00260 |
| 1563494400 |
19 Jul 2019 |
14.98450 |
| 1563408000 |
18 Jul 2019 |
14.98560 |
| 1563321600 |
17 Jul 2019 |
14.97460 |
| 1563235200 |
16 Jul 2019 |
14.98460 |
| 1563148800 |
15 Jul 2019 |
14.97680 |
| 1562889600 |
12 Jul 2019 |
14.97870 |
| 1562803200 |
11 Jul 2019 |
14.97020 |
| 1562716800 |
10 Jul 2019 |
14.91770 |
| 1562630400 |
09 Jul 2019 |
14.92710 |
| 1562544000 |
08 Jul 2019 |
14.88910 |
| 1562284800 |
05 Jul 2019 |
14.93540 |
| 1562198400 |
04 Jul 2019 |
14.86350 |
| 1562112000 |
03 Jul 2019 |
14.98490 |
| 1562025600 |
02 Jul 2019 |
15.01410 |
| 1561939200 |
01 Jul 2019 |
14.90160 |
| 1561680000 |
28 Jun 2019 |
14.87520 |
| 1561593600 |
27 Jun 2019 |
14.85070 |
| 1561507200 |
26 Jun 2019 |
14.83410 |
| 1561420800 |
25 Jun 2019 |
14.81440 |
| 1561334400 |
24 Jun 2019 |
14.82990 |
| 1561075200 |
21 Jun 2019 |
14.84550 |
| 1560988800 |
20 Jun 2019 |
14.75990 |
| 1560902400 |
19 Jun 2019 |
14.77730 |
| 1560816000 |
18 Jun 2019 |
14.73060 |
| 1560729600 |
17 Jun 2019 |
14.70540 |
| 1560470400 |
14 Jun 2019 |
14.66910 |
| 1560384000 |
13 Jun 2019 |
14.65340 |
| 1560297600 |
12 Jun 2019 |
14.65250 |
| 1560211200 |
11 Jun 2019 |
14.63990 |
| 1560124800 |
10 Jun 2019 |
14.64680 |
| 1559865600 |
07 Jun 2019 |
14.66060 |
| 1559779200 |
06 Jun 2019 |
14.66190 |
| 1559606400 |
04 Jun 2019 |
14.66350 |
| 1559520000 |
03 Jun 2019 |
14.66040 |
| 1559260800 |
31 May 2019 |
14.66920 |
| 1559174400 |
30 May 2019 |
14.67190 |
| 1559088000 |
29 May 2019 |
14.65180 |
| 1559001600 |
28 May 2019 |
14.67600 |
| 1558915200 |
27 May 2019 |
14.68760 |
| 1558656000 |
24 May 2019 |
14.64450 |
| 1558569600 |
23 May 2019 |
14.65780 |
| 1558483200 |
22 May 2019 |
14.63210 |
| 1558396800 |
21 May 2019 |
14.62080 |
| 1558310400 |
20 May 2019 |
14.62440 |
| 1558051200 |
17 May 2019 |
14.63960 |
| 1557964800 |
16 May 2019 |
14.69970 |
| 1557878400 |
15 May 2019 |
14.69880 |
| 1557792000 |
14 May 2019 |
14.69640 |
| 1557705600 |
13 May 2019 |
14.73810 |
| 1557446400 |
10 May 2019 |
14.86320 |
| 1556064000 |
24 Apr 2019 |
15.10170 |
| 1555459200 |
17 Apr 2019 |
15.05660 |
| 1555372800 |
16 Apr 2019 |
15.05310 |
| 1555286400 |
15 Apr 2019 |
15.05830 |
| 1555027200 |
12 Apr 2019 |
15.02420 |
| 1554940800 |
11 Apr 2019 |
15.05090 |
| 1554854400 |
10 Apr 2019 |
15.01720 |
| 1554768000 |
09 Apr 2019 |
14.98560 |
| 1554681600 |
08 Apr 2019 |
14.97740 |
| 1554422400 |
05 Apr 2019 |
14.99430 |
| 1554336000 |
04 Apr 2019 |
15.01940 |
| 1554249600 |
03 Apr 2019 |
15.01100 |
| 1554163200 |
02 Apr 2019 |
15.02620 |
| 1554076800 |
01 Apr 2019 |
15.02440 |
| 1553817600 |
29 Mar 2019 |
14.94860 |
| 1553731200 |
28 Mar 2019 |
14.98960 |
| 1553644800 |
27 Mar 2019 |
15.03290 |
| 1553558400 |
26 Mar 2019 |
15.04810 |
| 1553472000 |
25 Mar 2019 |
14.99990 |
| 1553212800 |
22 Mar 2019 |
15.05910 |
| 1553126400 |
21 Mar 2019 |
15.11460 |
| 1553040000 |
20 Mar 2019 |
15.02130 |
| 1552953600 |
19 Mar 2019 |
14.99470 |
| 1552867200 |
18 Mar 2019 |
14.94010 |
| 1552608000 |
15 Mar 2019 |
14.88930 |
| 1552521600 |
14 Mar 2019 |
14.94420 |
| 1552435200 |
13 Mar 2019 |
14.93530 |
| 1552348800 |
12 Mar 2019 |
14.81370 |
| 1552262400 |
11 Mar 2019 |
14.82600 |
| 1552003200 |
08 Mar 2019 |
14.85680 |
| 1551916800 |
07 Mar 2019 |
14.89970 |
| 1551830400 |
06 Mar 2019 |
14.92570 |
| 1551744000 |
05 Mar 2019 |
14.92670 |
| 1551657600 |
04 Mar 2019 |
14.94780 |
| 1551398400 |
01 Mar 2019 |
14.95600 |
| 1551312000 |
28 Feb 2019 |
14.98000 |
| 1551225600 |
27 Feb 2019 |
14.95940 |
| 1551139200 |
26 Feb 2019 |
14.95610 |
| 1551052800 |
25 Feb 2019 |
14.91000 |
| 1550793600 |
22 Feb 2019 |
14.89640 |
| 1550707200 |
21 Feb 2019 |
14.91170 |
| 1550620800 |
20 Feb 2019 |
14.82020 |
| 1550534400 |
19 Feb 2019 |
14.79100 |
| 1550448000 |
18 Feb 2019 |
14.79390 |
| 1550188800 |
15 Feb 2019 |
14.80520 |
| 1550102400 |
14 Feb 2019 |
14.81530 |
| 1550016000 |
13 Feb 2019 |
14.81330 |
| 1549929600 |
12 Feb 2019 |
14.80730 |
| 1549843200 |
11 Feb 2019 |
14.87950 |
| 1549584000 |
08 Feb 2019 |
14.84820 |
| 1549497600 |
07 Feb 2019 |
14.84030 |
| 1549411200 |
06 Feb 2019 |
14.83700 |
| 1549324800 |
05 Feb 2019 |
14.84850 |
| 1549238400 |
04 Feb 2019 |
14.88180 |
| 1548979200 |
01 Feb 2019 |
15.01390 |
| 1548892800 |
31 Jan 2019 |
15.02500 |
| 1548806400 |
30 Jan 2019 |
14.97000 |
| 1548720000 |
29 Jan 2019 |
14.93610 |
| 1548633600 |
28 Jan 2019 |
14.91570 |
| 1548374400 |
25 Jan 2019 |
14.92520 |
| 1548288000 |
24 Jan 2019 |
14.93980 |
| 1548201600 |
23 Jan 2019 |
14.92390 |
| 1548115200 |
22 Jan 2019 |
14.94650 |
| 1548028800 |
21 Jan 2019 |
15.00800 |
| 1547769600 |
18 Jan 2019 |
15.02430 |
| 1547683200 |
17 Jan 2019 |
15.03940 |
| 1547596800 |
16 Jan 2019 |
15.04470 |
| 1547510400 |
15 Jan 2019 |
15.02660 |
| 1547424000 |
14 Jan 2019 |
15.06480 |
| 1547164800 |
11 Jan 2019 |
15.00060 |
| 1547078400 |
10 Jan 2019 |
14.91590 |
| 1546992000 |
09 Jan 2019 |
14.87650 |
| 1546905600 |
08 Jan 2019 |
14.86770 |
| 1546819200 |
07 Jan 2019 |
14.86960 |
| 1546560000 |
04 Jan 2019 |
14.86250 |
| 1546473600 |
03 Jan 2019 |
14.87670 |
| 1546387200 |
02 Jan 2019 |
14.80440 |
| 1546214400 |
31 Dec 2018 |
14.80810 |
| 1545955200 |
28 Dec 2018 |
14.82910 |
| 1545868800 |
27 Dec 2018 |
14.75710 |
| 1545609600 |
24 Dec 2018 |
14.74860 |
| 1545350400 |
21 Dec 2018 |
14.80080 |
| 1545264000 |
20 Dec 2018 |
14.77550 |
| 1545177600 |
19 Dec 2018 |
14.84700 |
| 1545091200 |
18 Dec 2018 |
14.86390 |
| 1545004800 |
17 Dec 2018 |
14.86280 |
| 1544745600 |
14 Dec 2018 |
14.90820 |
| 1544659200 |
13 Dec 2018 |
14.88090 |
| 1544486400 |
11 Dec 2018 |
14.82210 |
| 1544400000 |
10 Dec 2018 |
14.89030 |
| 1544140800 |
07 Dec 2018 |
14.92470 |
| 1544054400 |
06 Dec 2018 |
14.97120 |
| 1543968000 |
05 Dec 2018 |
15.01200 |
| 1543881600 |
04 Dec 2018 |
14.90330 |
| 1543795200 |
03 Dec 2018 |
14.75880 |
| 1543536000 |
30 Nov 2018 |
14.77130 |
| 1543449600 |
29 Nov 2018 |
14.75520 |
| 1543363200 |
28 Nov 2018 |
14.77670 |
| 1543276800 |
27 Nov 2018 |
14.76040 |
| 1543190400 |
26 Nov 2018 |
14.74740 |
| 1542931200 |
23 Nov 2018 |
14.76320 |
| 1542844800 |
22 Nov 2018 |
14.76940 |
| 1542758400 |
21 Nov 2018 |
14.81680 |
| 1542672000 |
20 Nov 2018 |
14.80850 |
| 1542585600 |
19 Nov 2018 |
14.83490 |
| 1542326400 |
16 Nov 2018 |
14.86710 |
| 1542240000 |
15 Nov 2018 |
14.80340 |
| 1542153600 |
14 Nov 2018 |
14.75850 |
| 1542067200 |
13 Nov 2018 |
14.71080 |
| 1541980800 |
12 Nov 2018 |
14.67960 |
| 1541721600 |
09 Nov 2018 |
14.66130 |
| 1541635200 |
08 Nov 2018 |
14.71350 |
| 1541548800 |
07 Nov 2018 |
14.69400 |
| 1541462400 |
06 Nov 2018 |
14.66510 |
| 1541376000 |
05 Nov 2018 |
14.71650 |
| 1541116800 |
02 Nov 2018 |
14.66420 |
| 1541030400 |
01 Nov 2018 |
14.63150 |
| 1540944000 |
31 Oct 2018 |
14.62320 |
| 1540857600 |
30 Oct 2018 |
14.61460 |
| 1540771200 |
29 Oct 2018 |
14.58430 |
| 1540512000 |
26 Oct 2018 |
14.56990 |
| 1540425600 |
25 Oct 2018 |
14.57740 |
| 1540339200 |
24 Oct 2018 |
14.57700 |
| 1540252800 |
23 Oct 2018 |
14.56000 |
| 1540166400 |
22 Oct 2018 |
14.58150 |
| 1539907200 |
19 Oct 2018 |
14.55710 |
| 1539820800 |
18 Oct 2018 |
14.57430 |
| 1539734400 |
17 Oct 2018 |
14.61430 |
| 1539648000 |
16 Oct 2018 |
14.58510 |
| 1539561600 |
15 Oct 2018 |
14.58690 |
| 1539302400 |
12 Oct 2018 |
14.61630 |
| 1539216000 |
11 Oct 2018 |
14.57200 |
| 1539043200 |
09 Oct 2018 |
14.55620 |
| 1538956800 |
08 Oct 2018 |
14.68220 |
| 1538697600 |
05 Oct 2018 |
14.69680 |
| 1538611200 |
04 Oct 2018 |
14.69940 |
| 1538524800 |
03 Oct 2018 |
14.69650 |
| 1538438400 |
02 Oct 2018 |
14.69230 |
| 1538352000 |
01 Oct 2018 |
14.68990 |
| 1538092800 |
28 Sep 2018 |
14.65830 |
| 1538006400 |
27 Sep 2018 |
14.67090 |
| 1537920000 |
26 Sep 2018 |
14.70690 |
| 1537833600 |
25 Sep 2018 |
14.72630 |
| 1537747200 |
24 Sep 2018 |
14.70860 |
| 1537488000 |
21 Sep 2018 |
14.72480 |
| 1537401600 |
20 Sep 2018 |
14.71580 |
| 1537315200 |
19 Sep 2018 |
14.69000 |
| 1537228800 |
18 Sep 2018 |
14.69870 |
| 1537142400 |
17 Sep 2018 |
14.70970 |
| 1536883200 |
14 Sep 2018 |
14.76610 |
| 1536796800 |
13 Sep 2018 |
14.69310 |
| 1536710400 |
12 Sep 2018 |
14.65410 |
| 1536624000 |
11 Sep 2018 |
14.66820 |
| 1536537600 |
10 Sep 2018 |
14.71770 |
| 1536278400 |
07 Sep 2018 |
14.72390 |
| 1536192000 |
06 Sep 2018 |
14.72910 |
| 1536105600 |
05 Sep 2018 |
14.71630 |
| 1536019200 |
04 Sep 2018 |
14.75050 |
| 1535932800 |
03 Sep 2018 |
14.72320 |
| 1535673600 |
31 Aug 2018 |
14.71310 |
| 1535587200 |
30 Aug 2018 |
14.75180 |
| 1535500800 |
29 Aug 2018 |
14.76150 |
| 1535414400 |
28 Aug 2018 |
14.77790 |
| 1535328000 |
27 Aug 2018 |
14.79150 |
| 1535068800 |
24 Aug 2018 |
14.63900 |
| 1534982400 |
23 Aug 2018 |
14.71280 |
| 1534982400 |
23 Aug 2018 |
14.63900 |
| 1534896000 |
22 Aug 2018 |
14.70790 |
| 1534723200 |
20 Aug 2018 |
14.66550 |
| 1534550400 |
18 Aug 2018 |
14.66550 |
| 1534464000 |
17 Aug 2018 |
14.63210 |
| 1534377600 |
16 Aug 2018 |
14.54040 |
| 1534291200 |
15 Aug 2018 |
14.63640 |
| 1534204800 |
14 Aug 2018 |
14.63410 |
| 1534118400 |
13 Aug 2018 |
14.62240 |
| 1533859200 |
10 Aug 2018 |
14.72260 |
| 1533772800 |
09 Aug 2018 |
14.68720 |
| 1533686400 |
08 Aug 2018 |
14.70780 |
| 1533600000 |
07 Aug 2018 |
14.65620 |
| 1533513600 |
06 Aug 2018 |
14.68460 |
| 1533254400 |
03 Aug 2018 |
14.66630 |
| 1533168000 |
02 Aug 2018 |
14.74460 |
| 1533081600 |
01 Aug 2018 |
14.74510 |
| 1532995200 |
31 Jul 2018 |
14.72180 |
| 1532908800 |
30 Jul 2018 |
14.70510 |
| 1532649600 |
27 Jul 2018 |
14.80400 |
| 1532563200 |
26 Jul 2018 |
14.82590 |
| 1532476800 |
25 Jul 2018 |
14.80010 |
| 1532390400 |
24 Jul 2018 |
14.80890 |
| 1532304000 |
23 Jul 2018 |
14.87450 |
| 1532044800 |
20 Jul 2018 |
14.86160 |
| 1531958400 |
19 Jul 2018 |
14.93420 |
| 1531872000 |
18 Jul 2018 |
14.99050 |
| 1531785600 |
17 Jul 2018 |
15.02280 |
| 1531699200 |
16 Jul 2018 |
15.03170 |
| 1531440000 |
13 Jul 2018 |
15.11840 |
| 1531353600 |
12 Jul 2018 |
15.10110 |
| 1531267200 |
11 Jul 2018 |
15.21000 |
| 1531180800 |
10 Jul 2018 |
15.25390 |
| 1531094400 |
09 Jul 2018 |
15.17630 |
| 1530835200 |
06 Jul 2018 |
15.17900 |
| 1530748800 |
05 Jul 2018 |
15.19230 |
| 1530662400 |
04 Jul 2018 |
15.16980 |
| 1530576000 |
03 Jul 2018 |
15.12320 |
| 1530489600 |
02 Jul 2018 |
15.23790 |
| 1530230400 |
29 Jun 2018 |
15.26820 |
| 1530144000 |
28 Jun 2018 |
15.29860 |
| 1530057600 |
27 Jun 2018 |
15.30020 |
| 1529971200 |
26 Jun 2018 |
15.43570 |
| 1529884800 |
25 Jun 2018 |
15.41260 |
| 1529884800 |
25 Jun 2018 |
15.51040 |
| 1529625600 |
22 Jun 2018 |
15.51040 |
| 1529539200 |
21 Jun 2018 |
15.59530 |
| 1529452800 |
20 Jun 2018 |
15.62180 |
| 1529366400 |
19 Jun 2018 |
15.70550 |
| 1529280000 |
18 Jun 2018 |
15.79840 |
| 1528934400 |
14 Jun 2018 |
15.80200 |
| 1528848000 |
13 Jun 2018 |
15.78740 |
| 1528761600 |
12 Jun 2018 |
15.77880 |
| 1528675200 |
11 Jun 2018 |
15.76530 |
| 1528416000 |
08 Jun 2018 |
15.74760 |
| 1528329600 |
07 Jun 2018 |
15.77960 |
| 1528243200 |
06 Jun 2018 |
15.76670 |
| 1528156800 |
05 Jun 2018 |
15.75630 |
| 1528070400 |
04 Jun 2018 |
15.81340 |
| 1527724800 |
31 May 2018 |
15.80360 |
| 1527638400 |
30 May 2018 |
15.80360 |
| 1527552000 |
29 May 2018 |
15.83460 |
| 1527465600 |
28 May 2018 |
15.83330 |
| 1527206400 |
25 May 2018 |
15.83680 |
| 1527120000 |
24 May 2018 |
15.80840 |
| 1527033600 |
23 May 2018 |
15.83210 |
| 1526947200 |
22 May 2018 |
15.75820 |
| 1526860800 |
21 May 2018 |
15.75960 |
| 1526601600 |
18 May 2018 |
15.77190 |
| 1526515200 |
17 May 2018 |
15.76120 |
| 1526428800 |
16 May 2018 |
15.75020 |
| 1526342400 |
15 May 2018 |
15.82110 |
| 1526256000 |
14 May 2018 |
15.86220 |
| 1525996800 |
11 May 2018 |
15.82860 |
| 1525910400 |
10 May 2018 |
15.81190 |
| 1525824000 |
09 May 2018 |
15.77350 |
| 1525737600 |
08 May 2018 |
15.75040 |
| 1525651200 |
07 May 2018 |
15.75760 |
| 1525392000 |
04 May 2018 |
15.78330 |
| 1525305600 |
03 May 2018 |
15.74870 |
| 1525219200 |
02 May 2018 |
15.77640 |
| 1525046400 |
30 Apr 2018 |
15.83380 |
| 1524787200 |
27 Apr 2018 |
15.86610 |
| 1524700800 |
26 Apr 2018 |
15.82370 |
| 1524614400 |
25 Apr 2018 |
15.86200 |
| 1524528000 |
24 Apr 2018 |
15.83950 |
| 1524441600 |
23 Apr 2018 |
15.89190 |
| 1524182400 |
20 Apr 2018 |
15.96620 |
| 1524096000 |
19 Apr 2018 |
16.00240 |
| 1524009600 |
18 Apr 2018 |
15.97180 |
| 1523923200 |
17 Apr 2018 |
16.02570 |
| 1523836800 |
16 Apr 2018 |
16.05150 |
| 1523577600 |
13 Apr 2018 |
16.04000 |
| 1523491200 |
12 Apr 2018 |
16.08650 |
| 1523404800 |
11 Apr 2018 |
16.07440 |
| 1523318400 |
10 Apr 2018 |
16.00800 |
| 1523232000 |
09 Apr 2018 |
16.01880 |
| 1522972800 |
06 Apr 2018 |
16.02290 |
| 1522886400 |
05 Apr 2018 |
16.03670 |
| 1522800000 |
04 Apr 2018 |
16.07010 |
| 1522713600 |
03 Apr 2018 |
16.04560 |
| 1522281600 |
29 Mar 2018 |
16.01280 |
| 1522195200 |
28 Mar 2018 |
15.92070 |
| 1522108800 |
27 Mar 2018 |
16.06830 |
| 1522022400 |
26 Mar 2018 |
15.98210 |
| 1521763200 |
23 Mar 2018 |
15.93800 |
| 1521676800 |
22 Mar 2018 |
15.97440 |
| 1521590400 |
21 Mar 2018 |
15.99410 |
| 1521504000 |
20 Mar 2018 |
15.99270 |
| 1521417600 |
19 Mar 2018 |
16.01070 |
| 1521158400 |
16 Mar 2018 |
16.03130 |
| 1521072000 |
15 Mar 2018 |
16.01090 |
| 1520985600 |
14 Mar 2018 |
16.01320 |
| 1520899200 |
13 Mar 2018 |
16.00750 |
| 1520812800 |
12 Mar 2018 |
15.96350 |
| 1520553600 |
09 Mar 2018 |
15.97250 |
| 1520467200 |
08 Mar 2018 |
16.02500 |
| 1520380800 |
07 Mar 2018 |
16.00400 |
| 1520294400 |
06 Mar 2018 |
15.97450 |
| 1520208000 |
05 Mar 2018 |
15.96930 |
| 1519948800 |
02 Mar 2018 |
15.93400 |
| 1519862400 |
01 Mar 2018 |
16.02380 |
| 1519776000 |
28 Feb 2018 |
16.09150 |
| 1519689600 |
27 Feb 2018 |
16.12580 |
| 1519603200 |
26 Feb 2018 |
16.07190 |
| 1519344000 |
23 Feb 2018 |
16.01140 |
| 1519257600 |
22 Feb 2018 |
15.98390 |
| 1519171200 |
21 Feb 2018 |
15.95700 |
| 1519084800 |
20 Feb 2018 |
15.95740 |
| 1518998400 |
19 Feb 2018 |
15.95870 |
| 1518739200 |
16 Feb 2018 |
15.94980 |
| 1518652800 |
15 Feb 2018 |
15.97200 |
| 1518566400 |
14 Feb 2018 |
15.95610 |
| 1518480000 |
13 Feb 2018 |
15.96370 |
| 1518393600 |
12 Feb 2018 |
16.01570 |
| 1518134400 |
09 Feb 2018 |
15.93330 |
| 1518048000 |
08 Feb 2018 |
16.11080 |
| 1517961600 |
07 Feb 2018 |
16.12810 |
| 1517875200 |
06 Feb 2018 |
16.11510 |
| 1517788800 |
05 Feb 2018 |
16.18420 |
| 1517529600 |
02 Feb 2018 |
16.18620 |
| 1517443200 |
01 Feb 2018 |
16.21800 |
| 1517356800 |
31 Jan 2018 |
16.20130 |
| 1517270400 |
30 Jan 2018 |
16.16110 |
| 1517184000 |
29 Jan 2018 |
16.19480 |
| 1516924800 |
26 Jan 2018 |
16.19840 |
| 1516838400 |
25 Jan 2018 |
16.06590 |
| 1516752000 |
24 Jan 2018 |
16.01120 |
| 1516665600 |
23 Jan 2018 |
16.05080 |
| 1516579200 |
22 Jan 2018 |
16.06310 |
| 1516320000 |
19 Jan 2018 |
16.02870 |
| 1516233600 |
18 Jan 2018 |
15.98820 |
| 1516147200 |
17 Jan 2018 |
15.99360 |
| 1516060800 |
16 Jan 2018 |
16.00770 |
| 1515974400 |
15 Jan 2018 |
15.94720 |
| 1515715200 |
12 Jan 2018 |
15.90520 |
| 1515628800 |
11 Jan 2018 |
15.85320 |
| 1515542400 |
10 Jan 2018 |
15.80820 |
| 1515456000 |
09 Jan 2018 |
15.87920 |
| 1515369600 |
08 Jan 2018 |
15.91700 |
| 1515110400 |
05 Jan 2018 |
15.89840 |
| 1515024000 |
04 Jan 2018 |
15.91000 |
| 1514937600 |
03 Jan 2018 |
15.91870 |
| 1514851200 |
02 Jan 2018 |
15.87310 |
| 1514505600 |
29 Dec 2017 |
15.79550 |
| 1514419200 |
28 Dec 2017 |
15.73650 |
| 1514332800 |
27 Dec 2017 |
15.67530 |
| 1513900800 |
22 Dec 2017 |
15.65440 |
| 1513814400 |
21 Dec 2017 |
15.66990 |
| 1513728000 |
20 Dec 2017 |
15.61600 |
| 1513641600 |
19 Dec 2017 |
15.58900 |
| 1513555200 |
18 Dec 2017 |
15.61580 |
| 1513296000 |
15 Dec 2017 |
15.62090 |
| 1513209600 |
14 Dec 2017 |
15.58530 |
| 1513123200 |
13 Dec 2017 |
15.57940 |
| 1512950400 |
11 Dec 2017 |
15.57180 |
| 1512691200 |
08 Dec 2017 |
15.55970 |
| 1512604800 |
07 Dec 2017 |
15.55150 |
| 1512518400 |
06 Dec 2017 |
15.56330 |
| 1512432000 |
05 Dec 2017 |
15.57110 |
| 1512345600 |
04 Dec 2017 |
15.58300 |
| 1512086400 |
01 Dec 2017 |
15.58520 |
| 1512000000 |
30 Nov 2017 |
15.62230 |
| 1511913600 |
29 Nov 2017 |
15.65860 |
| 1511740800 |
27 Nov 2017 |
15.65230 |
| 1511481600 |
24 Nov 2017 |
15.66980 |
| 1511395200 |
23 Nov 2017 |
15.68140 |
| 1511308800 |
22 Nov 2017 |
15.59460 |
| 1511222400 |
21 Nov 2017 |
15.61590 |
| 1511136000 |
20 Nov 2017 |
15.65170 |
| 1510876800 |
17 Nov 2017 |
15.63860 |
| 1510790400 |
16 Nov 2017 |
15.66790 |
| 1510704000 |
15 Nov 2017 |
15.61990 |
| 1510617600 |
14 Nov 2017 |
15.59990 |
| 1510531200 |
13 Nov 2017 |
15.59620 |
| 1510444800 |
12 Nov 2017 |
15.59620 |
| 1510272000 |
10 Nov 2017 |
15.59720 |
| 1510185600 |
09 Nov 2017 |
15.63000 |
| 1510099200 |
08 Nov 2017 |
15.61090 |
| 1510012800 |
07 Nov 2017 |
15.61920 |
| 1509926400 |
06 Nov 2017 |
15.64740 |
| 1509667200 |
03 Nov 2017 |
15.67020 |
| 1509580800 |
02 Nov 2017 |
15.70740 |
| 1509494400 |
01 Nov 2017 |
15.64560 |
| 1509408000 |
31 Oct 2017 |
15.65270 |
| 1509321600 |
30 Oct 2017 |
15.57810 |
| 1509062400 |
27 Oct 2017 |
15.64880 |
| 1508803200 |
24 Oct 2017 |
15.61690 |
| 1508716800 |
23 Oct 2017 |
15.64980 |
| 1508371200 |
19 Oct 2017 |
15.60360 |
| 1508284800 |
18 Oct 2017 |
15.60290 |
| 1508198400 |
17 Oct 2017 |
15.67500 |
| 1508112000 |
16 Oct 2017 |
15.70210 |
| 1507852800 |
13 Oct 2017 |
15.67500 |
| 1507766400 |
12 Oct 2017 |
15.67510 |
| 1507680000 |
11 Oct 2017 |
15.70620 |
| 1507593600 |
10 Oct 2017 |
15.58920 |
| 1507507200 |
09 Oct 2017 |
15.51460 |
| 1507248000 |
06 Oct 2017 |
15.51300 |
| 1507161600 |
05 Oct 2017 |
15.52800 |
| 1507075200 |
04 Oct 2017 |
15.52700 |
| 1506988800 |
03 Oct 2017 |
15.51380 |
| 1506902400 |
02 Oct 2017 |
15.53010 |
| 1506643200 |
29 Sep 2017 |
15.49320 |
| 1506556800 |
28 Sep 2017 |
15.55800 |
| 1506470400 |
27 Sep 2017 |
15.57970 |
| 1506384000 |
26 Sep 2017 |
15.60060 |
| 1506297600 |
25 Sep 2017 |
15.66710 |
| 1506038400 |
22 Sep 2017 |
15.66890 |
| 1505952000 |
21 Sep 2017 |
15.71120 |
| 1505865600 |
20 Sep 2017 |
15.69410 |
| 1505779200 |
19 Sep 2017 |
15.70170 |
| 1505692800 |
18 Sep 2017 |
15.73800 |
| 1505433600 |
15 Sep 2017 |
15.68110 |
| 1505347200 |
14 Sep 2017 |
15.74350 |
| 1505260800 |
13 Sep 2017 |
15.73440 |
| 1505174400 |
12 Sep 2017 |
15.73400 |
| 1505088000 |
11 Sep 2017 |
15.89990 |
| 1504828800 |
08 Sep 2017 |
15.89430 |
| 1504742400 |
07 Sep 2017 |
15.82540 |
| 1504656000 |
06 Sep 2017 |
15.77790 |
| 1504569600 |
05 Sep 2017 |
15.80600 |
| 1504483200 |
04 Sep 2017 |
15.73630 |
| 1504224000 |
01 Sep 2017 |
15.58840 |
| 1504137600 |
31 Aug 2017 |
15.62960 |
| 1504051200 |
30 Aug 2017 |
15.64730 |
| 1503964800 |
29 Aug 2017 |
15.57800 |
| 1503878400 |
28 Aug 2017 |
15.49740 |
| 1503619200 |
25 Aug 2017 |
15.49130 |
| 1503532800 |
24 Aug 2017 |
15.49550 |
| 1503446400 |
23 Aug 2017 |
15.48690 |
| 1503360000 |
22 Aug 2017 |
15.45890 |
| 1503273600 |
21 Aug 2017 |
15.48070 |
| 1503014400 |
18 Aug 2017 |
15.48190 |
| 1502928000 |
17 Aug 2017 |
15.54890 |
| 1502841600 |
16 Aug 2017 |
15.51150 |
| 1502755200 |
15 Aug 2017 |
15.54940 |
| 1502668800 |
14 Aug 2017 |
15.58770 |
| 1502409600 |
11 Aug 2017 |
15.58180 |
| 1502323200 |
10 Aug 2017 |
15.58350 |
| 1502236800 |
09 Aug 2017 |
15.53470 |
| 1502064000 |
07 Aug 2017 |
15.44820 |
| 1501804800 |
04 Aug 2017 |
15.46130 |
| 1501718400 |
03 Aug 2017 |
15.44100 |
| 1501632000 |
02 Aug 2017 |
15.44180 |
| 1501545600 |
01 Aug 2017 |
15.46580 |
| 1501459200 |
31 Jul 2017 |
15.45780 |
| 1501200000 |
28 Jul 2017 |
15.41680 |
| 1501113600 |
27 Jul 2017 |
15.38400 |
| 1500940800 |
25 Jul 2017 |
15.38910 |
| 1500854400 |
24 Jul 2017 |
15.36470 |
| 1500595200 |
21 Jul 2017 |
15.35180 |
| 1500508800 |
20 Jul 2017 |
15.39420 |
| 1500422400 |
19 Jul 2017 |
15.40490 |
| 1500336000 |
18 Jul 2017 |
15.34930 |
| 1500249600 |
17 Jul 2017 |
15.34400 |
| 1499990400 |
14 Jul 2017 |
15.31470 |
| 1499904000 |
13 Jul 2017 |
15.31180 |
| 1499817600 |
12 Jul 2017 |
15.29150 |
| 1499731200 |
11 Jul 2017 |
15.27010 |
| 1499644800 |
10 Jul 2017 |
15.26440 |
| 1499385600 |
07 Jul 2017 |
15.26580 |
| 1499299200 |
06 Jul 2017 |
15.25790 |
| 1499212800 |
05 Jul 2017 |
15.25760 |
| 1499126400 |
04 Jul 2017 |
15.26810 |
| 1499040000 |
03 Jul 2017 |
15.29540 |
| 1498780800 |
30 Jun 2017 |
15.28770 |
| 1498694400 |
29 Jun 2017 |
15.29240 |
| 1498608000 |
28 Jun 2017 |
15.24560 |
| 1498521600 |
27 Jun 2017 |
15.16200 |
| 1498176000 |
23 Jun 2017 |
15.16170 |
| 1498089600 |
22 Jun 2017 |
15.17530 |
| 1498003200 |
21 Jun 2017 |
15.17150 |
| 1497916800 |
20 Jun 2017 |
15.17280 |
| 1497830400 |
19 Jun 2017 |
15.20810 |
| 1497571200 |
16 Jun 2017 |
15.19560 |
| 1497484800 |
15 Jun 2017 |
15.22020 |
| 1497398400 |
14 Jun 2017 |
15.20930 |
| 1497312000 |
13 Jun 2017 |
15.20380 |
| 1497225600 |
12 Jun 2017 |
15.19870 |
| 1496966400 |
09 Jun 2017 |
15.19400 |
| 1496880000 |
08 Jun 2017 |
15.20850 |
| 1496793600 |
07 Jun 2017 |
15.20900 |
| 1496707200 |
06 Jun 2017 |
15.19140 |
| 1496620800 |
05 Jun 2017 |
15.16380 |
| 1496361600 |
02 Jun 2017 |
15.16850 |
| 1496188800 |
31 May 2017 |
15.07990 |
| 1496102400 |
30 May 2017 |
15.07630 |
| 1496016000 |
29 May 2017 |
15.07650 |
| 1495756800 |
26 May 2017 |
15.04000 |
| 1495670400 |
25 May 2017 |
14.99280 |
| 1495584000 |
24 May 2017 |
14.99060 |
| 1495497600 |
23 May 2017 |
14.99660 |
| 1495411200 |
22 May 2017 |
14.99430 |
| 1495152000 |
19 May 2017 |
14.99160 |
| 1495065600 |
18 May 2017 |
14.99120 |
| 1494979200 |
17 May 2017 |
15.00540 |
| 1494892800 |
16 May 2017 |
14.97870 |
| 1494806400 |
15 May 2017 |
14.96030 |
| 1494547200 |
12 May 2017 |
14.97580 |
| 1494460800 |
11 May 2017 |
14.96200 |
| 1494374400 |
10 May 2017 |
14.94490 |
| 1494288000 |
09 May 2017 |
14.94370 |
| 1494201600 |
08 May 2017 |
14.94240 |
| 1493942400 |
05 May 2017 |
14.95790 |
| 1493856000 |
04 May 2017 |
14.95080 |
| 1493769600 |
03 May 2017 |
14.95190 |
| 1493683200 |
02 May 2017 |
14.95830 |
| 1493337600 |
28 Apr 2017 |
14.96360 |
| 1493251200 |
27 Apr 2017 |
14.97610 |
| 1493164800 |
26 Apr 2017 |
14.99780 |
| 1493078400 |
25 Apr 2017 |
15.00010 |
| 1492992000 |
24 Apr 2017 |
15.00400 |
| 1492732800 |
21 Apr 2017 |
15.02620 |
| 1492646400 |
20 Apr 2017 |
15.01800 |
| 1492560000 |
19 Apr 2017 |
15.02530 |
| 1492473600 |
18 Apr 2017 |
15.00990 |
| 1492041600 |
13 Apr 2017 |
14.99960 |
| 1491955200 |
12 Apr 2017 |
15.00050 |
| 1491868800 |
11 Apr 2017 |
14.98370 |
| 1491782400 |
10 Apr 2017 |
14.98390 |
| 1491523200 |
07 Apr 2017 |
14.99580 |
| 1491436800 |
06 Apr 2017 |
14.97550 |
| 1491350400 |
05 Apr 2017 |
14.98990 |
| 1491264000 |
04 Apr 2017 |
14.98370 |
| 1491177600 |
03 Apr 2017 |
14.96990 |
| 1490918400 |
31 Mar 2017 |
14.94860 |
| 1490832000 |
30 Mar 2017 |
14.94600 |
| 1490745600 |
29 Mar 2017 |
14.93870 |
| 1490659200 |
28 Mar 2017 |
14.92000 |
| 1490572800 |
27 Mar 2017 |
14.94270 |
| 1490313600 |
24 Mar 2017 |
14.95120 |
| 1490227200 |
23 Mar 2017 |
14.93700 |
| 1490140800 |
22 Mar 2017 |
14.98190 |
| 1490054400 |
21 Mar 2017 |
14.93300 |
| 1489968000 |
20 Mar 2017 |
14.93450 |
| 1489708800 |
17 Mar 2017 |
14.93310 |
| 1489622400 |
16 Mar 2017 |
14.88260 |
| 1489536000 |
15 Mar 2017 |
14.86940 |
| 1489449600 |
14 Mar 2017 |
14.84920 |
| 1489363200 |
13 Mar 2017 |
14.85530 |
| 1489104000 |
10 Mar 2017 |
14.83740 |
| 1489017600 |
09 Mar 2017 |
14.83720 |
| 1488931200 |
08 Mar 2017 |
14.87220 |
| 1488844800 |
07 Mar 2017 |
14.88280 |
| 1488758400 |
06 Mar 2017 |
14.88500 |
| 1488499200 |
03 Mar 2017 |
14.90960 |
| 1488412800 |
02 Mar 2017 |
14.94290 |
| 1488326400 |
01 Mar 2017 |
14.99450 |
| 1488240000 |
28 Feb 2017 |
15.04020 |
| 1488153600 |
27 Feb 2017 |
15.04820 |
| 1487894400 |
24 Feb 2017 |
15.07230 |
| 1487808000 |
23 Feb 2017 |
15.06160 |
| 1487721600 |
22 Feb 2017 |
15.05230 |
| 1487635200 |
21 Feb 2017 |
15.04760 |
| 1487548800 |
20 Feb 2017 |
15.08960 |
| 1487289600 |
17 Feb 2017 |
15.09310 |
| 1487203200 |
16 Feb 2017 |
15.11370 |
| 1487116800 |
15 Feb 2017 |
15.09920 |
| 1487030400 |
14 Feb 2017 |
15.08100 |
| 1486944000 |
13 Feb 2017 |
15.06140 |
| 1486684800 |
10 Feb 2017 |
15.05150 |
| 1486598400 |
09 Feb 2017 |
15.09590 |
| 1486512000 |
08 Feb 2017 |
15.06360 |
| 1486425600 |
07 Feb 2017 |
15.07890 |
| 1486339200 |
06 Feb 2017 |
15.12850 |
| 1486080000 |
03 Feb 2017 |
15.11020 |
| 1485993600 |
02 Feb 2017 |
15.08700 |
| 1485907200 |
01 Feb 2017 |
15.09220 |
| 1485820800 |
31 Jan 2017 |
15.10620 |
| 1485734400 |
30 Jan 2017 |
15.10780 |
| 1485475200 |
27 Jan 2017 |
15.10740 |
| 1485388800 |
26 Jan 2017 |
15.11560 |
| 1485302400 |
25 Jan 2017 |
15.11700 |
| 1485216000 |
24 Jan 2017 |
15.16480 |
| 1485129600 |
23 Jan 2017 |
15.15060 |
| 1484870400 |
20 Jan 2017 |
15.11730 |
| 1484784000 |
19 Jan 2017 |
15.15730 |
| 1484697600 |
18 Jan 2017 |
15.13270 |
| 1484611200 |
17 Jan 2017 |
15.05780 |
| 1484524800 |
16 Jan 2017 |
15.05940 |
| 1484265600 |
13 Jan 2017 |
15.05480 |
| 1484179200 |
12 Jan 2017 |
14.97430 |
| 1484092800 |
11 Jan 2017 |
15.00210 |
| 1484006400 |
10 Jan 2017 |
14.96300 |
| 1483920000 |
09 Jan 2017 |
14.97800 |
| 1483660800 |
06 Jan 2017 |
15.03770 |
| 1483574400 |
05 Jan 2017 |
14.91930 |
| 1483488000 |
04 Jan 2017 |
14.77070 |
| 1483401600 |
03 Jan 2017 |
14.76890 |
| 1483056000 |
30 Dec 2016 |
14.73240 |
| 1482969600 |
29 Dec 2016 |
14.72030 |
| 1482883200 |
28 Dec 2016 |
14.73690 |
| 1482451200 |
23 Dec 2016 |
14.72910 |
| 1482364800 |
22 Dec 2016 |
14.73980 |
| 1482278400 |
21 Dec 2016 |
14.71860 |
| 1482192000 |
20 Dec 2016 |
14.70270 |
| 1482105600 |
19 Dec 2016 |
14.71560 |
| 1481846400 |
16 Dec 2016 |
14.71190 |
| 1481760000 |
15 Dec 2016 |
14.78650 |
| 1481673600 |
14 Dec 2016 |
14.79460 |
| 1481587200 |
13 Dec 2016 |
14.77810 |
| 1481241600 |
09 Dec 2016 |
14.78010 |
| 1481155200 |
08 Dec 2016 |
14.81790 |
| 1481068800 |
07 Dec 2016 |
14.80890 |
| 1480982400 |
06 Dec 2016 |
14.80740 |
| 1480896000 |
05 Dec 2016 |
14.78940 |
| 1480636800 |
02 Dec 2016 |
14.79110 |
| 1480550400 |
01 Dec 2016 |
14.77630 |
| 1480464000 |
30 Nov 2016 |
14.79590 |
| 1480377600 |
29 Nov 2016 |
14.78140 |
| 1480291200 |
28 Nov 2016 |
14.72850 |
| 1479945600 |
24 Nov 2016 |
14.73020 |
| 1479859200 |
23 Nov 2016 |
14.77660 |
| 1479772800 |
22 Nov 2016 |
14.78310 |
| 1479686400 |
21 Nov 2016 |
14.76540 |
| 1479427200 |
18 Nov 2016 |
14.81780 |
| 1479340800 |
17 Nov 2016 |
14.80340 |
| 1479254400 |
16 Nov 2016 |
14.84200 |
| 1479168000 |
15 Nov 2016 |
14.86550 |
| 1479081600 |
14 Nov 2016 |
14.94000 |
| 1478822400 |
11 Nov 2016 |
14.95750 |
| 1478736000 |
10 Nov 2016 |
14.99980 |
| 1478649600 |
09 Nov 2016 |
14.98670 |
| 1477958400 |
01 Nov 2016 |
15.06930 |
| 1476835200 |
19 Oct 2016 |
15.06930 |
| 1476748800 |
18 Oct 2016 |
15.06930 |
| 1476662400 |
17 Oct 2016 |
15.06930 |
| 1476576000 |
16 Oct 2016 |
15.06930 |
| 1476489600 |
15 Oct 2016 |
15.06930 |
| 1476316800 |
13 Oct 2016 |
15.06930 |
| 1476144000 |
11 Oct 2016 |
15.09990 |
| 1451520000 |
31 Dec 2015 |
15.75280 |
| 1451433600 |
30 Dec 2015 |
15.75110 |
| 1451347200 |
29 Dec 2015 |
15.76390 |
| 1451260800 |
28 Dec 2015 |
15.79290 |
| 1450915200 |
24 Dec 2015 |
15.79430 |
| 1450828800 |
23 Dec 2015 |
15.78760 |
| 1450742400 |
22 Dec 2015 |
15.78160 |
| 1450656000 |
21 Dec 2015 |
15.78860 |
| 1450396800 |
18 Dec 2015 |
15.78650 |
| 1450310400 |
17 Dec 2015 |
15.78510 |
| 1450224000 |
16 Dec 2015 |
15.81240 |
| 1450137600 |
15 Dec 2015 |
15.82710 |
| 1450051200 |
14 Dec 2015 |
15.80990 |
| 1449792000 |
11 Dec 2015 |
15.82480 |
| 1449705600 |
10 Dec 2015 |
15.85160 |
| 1449619200 |
09 Dec 2015 |
15.89810 |
| 1449532800 |
08 Dec 2015 |
15.93560 |
| 1449446400 |
07 Dec 2015 |
15.96010 |
| 1449187200 |
04 Dec 2015 |
15.97220 |
| 1449100800 |
03 Dec 2015 |
15.96960 |
| 1449014400 |
02 Dec 2015 |
15.96450 |
| 1448928000 |
01 Dec 2015 |
15.97090 |
| 1448841600 |
30 Nov 2015 |
15.96410 |
| 1448582400 |
27 Nov 2015 |
15.97560 |
| 1448409600 |
25 Nov 2015 |
15.99100 |
| 1448323200 |
24 Nov 2015 |
15.99560 |
| 1448236800 |
23 Nov 2015 |
15.99220 |
| 1447977600 |
20 Nov 2015 |
16.01150 |
| 1447891200 |
19 Nov 2015 |
16.00430 |
| 1447804800 |
18 Nov 2015 |
16.01200 |
| 1447718400 |
17 Nov 2015 |
16.03920 |
| 1447632000 |
16 Nov 2015 |
16.04010 |
| 1447372800 |
13 Nov 2015 |
16.05410 |
| 1447286400 |
12 Nov 2015 |
16.06410 |
| 1447286400 |
12 Nov 2015 |
15.82480 |
| 1447200000 |
11 Nov 2015 |
16.07280 |
| 1447113600 |
10 Nov 2015 |
16.07070 |
| 1447027200 |
09 Nov 2015 |
16.09300 |
| 1446768000 |
06 Nov 2015 |
16.09300 |
| 1446681600 |
05 Nov 2015 |
16.06990 |
| 1446595200 |
04 Nov 2015 |
16.09970 |
| 1446508800 |
03 Nov 2015 |
16.09660 |
| 1446422400 |
02 Nov 2015 |
16.13870 |
| 1446163200 |
30 Oct 2015 |
16.05810 |
| 1446076800 |
29 Oct 2015 |
15.97310 |
| 1445990400 |
28 Oct 2015 |
15.99220 |
| 1445904000 |
27 Oct 2015 |
16.00760 |
| 1445817600 |
26 Oct 2015 |
16.08650 |
| 1445558400 |
23 Oct 2015 |
16.05430 |
| 1445472000 |
22 Oct 2015 |
16.07920 |
| 1445385600 |
21 Oct 2015 |
16.09860 |
| 1445212800 |
19 Oct 2015 |
16.10110 |
| 1444953600 |
16 Oct 2015 |
16.21160 |
| 1444867200 |
15 Oct 2015 |
16.27760 |
| 1444780800 |
14 Oct 2015 |
16.26240 |
| 1444694400 |
13 Oct 2015 |
16.24830 |
| 1444608000 |
12 Oct 2015 |
16.28030 |
| 1444348800 |
09 Oct 2015 |
16.23630 |
| 1444262400 |
08 Oct 2015 |
16.26750 |
| 1444176000 |
07 Oct 2015 |
16.22950 |
| 1444089600 |
06 Oct 2015 |
16.21540 |
| 1444003200 |
05 Oct 2015 |
16.35160 |
| 1443744000 |
02 Oct 2015 |
16.42440 |
| 1443657600 |
01 Oct 2015 |
16.46710 |
| 1443571200 |
30 Sep 2015 |
16.56590 |
| 1443484800 |
29 Sep 2015 |
16.54090 |
| 1443398400 |
28 Sep 2015 |
16.52320 |
| 1443139200 |
25 Sep 2015 |
16.51130 |
| 1443052800 |
24 Sep 2015 |
16.54610 |
| 1442966400 |
23 Sep 2015 |
16.53570 |
| 1442880000 |
22 Sep 2015 |
16.53130 |
| 1442793600 |
21 Sep 2015 |
16.50390 |
| 1442534400 |
18 Sep 2015 |
16.59570 |
| 1442448000 |
17 Sep 2015 |
16.59850 |
| 1442361600 |
16 Sep 2015 |
16.58420 |
| 1442275200 |
15 Sep 2015 |
16.54780 |
| 1442188800 |
14 Sep 2015 |
16.52870 |
| 1441929600 |
11 Sep 2015 |
16.52100 |
| 1441843200 |
10 Sep 2015 |
16.49690 |
| 1441756800 |
09 Sep 2015 |
16.55450 |
| 1441670400 |
08 Sep 2015 |
16.68350 |
| 1441584000 |
07 Sep 2015 |
16.57530 |
| 1441324800 |
04 Sep 2015 |
16.54320 |
| 1441238400 |
03 Sep 2015 |
16.47110 |
| 1441152000 |
02 Sep 2015 |
16.37480 |
| 1441065600 |
01 Sep 2015 |
16.31990 |
| 1440979200 |
31 Aug 2015 |
16.28350 |
| 1440720000 |
28 Aug 2015 |
16.22410 |
| 1440633600 |
27 Aug 2015 |
16.17130 |
| 1440547200 |
26 Aug 2015 |
16.18560 |
| 1440460800 |
25 Aug 2015 |
16.18310 |
| 1440374400 |
24 Aug 2015 |
16.19490 |
| 1440115200 |
21 Aug 2015 |
16.17510 |
| 1440028800 |
20 Aug 2015 |
16.19290 |
| 1439942400 |
19 Aug 2015 |
16.12130 |
| 1439856000 |
18 Aug 2015 |
16.05690 |
| 1439769600 |
17 Aug 2015 |
15.99590 |
| 1439510400 |
14 Aug 2015 |
15.97650 |
| 1439424000 |
13 Aug 2015 |
15.77070 |
| 1439337600 |
12 Aug 2015 |
15.67500 |
| 1439251200 |
11 Aug 2015 |
15.99190 |
| 1439164800 |
10 Aug 2015 |
16.28300 |
| 1438905600 |
07 Aug 2015 |
16.29780 |
| 1438819200 |
06 Aug 2015 |
16.31270 |
| 1438732800 |
05 Aug 2015 |
16.28260 |
| 1438646400 |
04 Aug 2015 |
16.31810 |
| 1438560000 |
03 Aug 2015 |
16.38980 |
| 1438300800 |
31 Jul 2015 |
16.50990 |
| 1438214400 |
30 Jul 2015 |
16.40680 |
| 1438128000 |
29 Jul 2015 |
16.49780 |
| 1438041600 |
28 Jul 2015 |
16.43350 |
| 1437955200 |
27 Jul 2015 |
16.31220 |
| 1437696000 |
24 Jul 2015 |
16.22090 |
| 1437609600 |
23 Jul 2015 |
16.18780 |
| 1437523200 |
22 Jul 2015 |
16.34720 |
| 1437436800 |
21 Jul 2015 |
16.51460 |
| 1437350400 |
20 Jul 2015 |
16.50570 |
| 1437091200 |
17 Jul 2015 |
16.50790 |
| 1437004800 |
16 Jul 2015 |
16.43350 |
| 1436918400 |
15 Jul 2015 |
16.35660 |
| 1436832000 |
14 Jul 2015 |
16.39820 |
| 1436745600 |
13 Jul 2015 |
16.40450 |
| 1436486400 |
10 Jul 2015 |
16.22520 |
| 1436400000 |
09 Jul 2015 |
16.16680 |
| 1436313600 |
08 Jul 2015 |
16.18240 |
| 1436313600 |
08 Jul 2015 |
16.29780 |
| 1436227200 |
07 Jul 2015 |
16.12270 |
| 1436140800 |
06 Jul 2015 |
16.10270 |
| 1435881600 |
03 Jul 2015 |
16.04340 |
| 1435795200 |
02 Jul 2015 |
16.00720 |
| 1435708800 |
01 Jul 2015 |
16.00020 |
| 1435622400 |
30 Jun 2015 |
15.89470 |
| 1435536000 |
29 Jun 2015 |
15.86350 |
| 1435276800 |
26 Jun 2015 |
15.86760 |
| 1435190400 |
25 Jun 2015 |
15.85630 |
| 1435104000 |
24 Jun 2015 |
15.91060 |
| 1435017600 |
23 Jun 2015 |
15.88010 |
| 1434931200 |
22 Jun 2015 |
15.87150 |
| 1434672000 |
19 Jun 2015 |
15.81470 |
| 1434585600 |
18 Jun 2015 |
15.76260 |
| 1434499200 |
17 Jun 2015 |
15.70210 |
| 1434412800 |
16 Jun 2015 |
15.67830 |
| 1434326400 |
15 Jun 2015 |
15.66130 |
| 1434067200 |
12 Jun 2015 |
15.66010 |
| 1433980800 |
11 Jun 2015 |
15.64050 |
| 1433894400 |
10 Jun 2015 |
15.66470 |
| 1433808000 |
09 Jun 2015 |
15.77300 |
| 1433721600 |
08 Jun 2015 |
15.62210 |
| 1433462400 |
05 Jun 2015 |
15.48380 |
| 1433376000 |
04 Jun 2015 |
15.61320 |
| 1433289600 |
03 Jun 2015 |
15.63260 |
| 1433203200 |
02 Jun 2015 |
15.73830 |
| 1432857600 |
29 May 2015 |
15.76780 |
| 1432771200 |
28 May 2015 |
15.84820 |
| 1432684800 |
27 May 2015 |
15.84670 |
| 1432598400 |
26 May 2015 |
15.77720 |
| 1432512000 |
25 May 2015 |
15.70570 |
| 1432252800 |
22 May 2015 |
15.62470 |
| 1432166400 |
21 May 2015 |
15.60780 |
| 1432080000 |
20 May 2015 |
15.55880 |
| 1431993600 |
19 May 2015 |
15.52390 |
| 1431907200 |
18 May 2015 |
15.47020 |
| 1431648000 |
15 May 2015 |
15.49580 |
| 1431561600 |
14 May 2015 |
15.56510 |
| 1431475200 |
13 May 2015 |
15.55830 |
| 1431388800 |
12 May 2015 |
15.49060 |
| 1431302400 |
11 May 2015 |
15.36900 |
| 1431043200 |
08 May 2015 |
15.35020 |
| 1430956800 |
07 May 2015 |
15.33880 |
| 1430870400 |
06 May 2015 |
15.32680 |
| 1430784000 |
05 May 2015 |
15.27320 |
| 1430697600 |
04 May 2015 |
15.24730 |
| 1430352000 |
30 Apr 2015 |
15.24680 |
| 1430265600 |
29 Apr 2015 |
15.21750 |
| 1430179200 |
28 Apr 2015 |
15.19640 |
| 1430092800 |
27 Apr 2015 |
15.19240 |
| 1429833600 |
24 Apr 2015 |
15.17520 |
| 1429747200 |
23 Apr 2015 |
15.13510 |
| 1429660800 |
22 Apr 2015 |
15.12560 |
| 1429574400 |
21 Apr 2015 |
15.12090 |
| 1429488000 |
20 Apr 2015 |
15.07090 |
| 1429228800 |
17 Apr 2015 |
15.09300 |
| 1429142400 |
16 Apr 2015 |
15.08720 |
| 1429056000 |
15 Apr 2015 |
15.04530 |
| 1428969600 |
14 Apr 2015 |
15.00560 |
| 1428883200 |
13 Apr 2015 |
14.96170 |
| 1428796800 |
12 Apr 2015 |
15.97220 |
| 1428796800 |
12 Apr 2015 |
15.96960 |
| 1428624000 |
10 Apr 2015 |
14.95510 |
| 1428537600 |
09 Apr 2015 |
14.93760 |
| 1428451200 |
08 Apr 2015 |
14.91280 |
| 1428364800 |
07 Apr 2015 |
14.98380 |
| 1427932800 |
02 Apr 2015 |
14.93730 |
| 1427846400 |
01 Apr 2015 |
14.91190 |
| 1427760000 |
31 Mar 2015 |
14.88540 |
| 1427673600 |
30 Mar 2015 |
14.83980 |
| 1427414400 |
27 Mar 2015 |
14.81040 |
| 1427328000 |
26 Mar 2015 |
14.76920 |
| 1427241600 |
25 Mar 2015 |
14.79110 |
| 1427155200 |
24 Mar 2015 |
14.80770 |
| 1427068800 |
23 Mar 2015 |
14.82880 |
| 1426809600 |
20 Mar 2015 |
14.86610 |
| 1426723200 |
19 Mar 2015 |
14.83010 |
| 1426636800 |
18 Mar 2015 |
14.75460 |
| 1426550400 |
17 Mar 2015 |
14.71180 |
| 1426464000 |
16 Mar 2015 |
14.65250 |
| 1426204800 |
13 Mar 2015 |
14.64850 |
| 1426118400 |
12 Mar 2015 |
14.64460 |
| 1426032000 |
11 Mar 2015 |
14.63260 |
| 1425945600 |
10 Mar 2015 |
14.60160 |
| 1425859200 |
09 Mar 2015 |
14.55990 |
| 1425600000 |
06 Mar 2015 |
14.55210 |
| 1425513600 |
05 Mar 2015 |
14.54610 |
| 1425427200 |
04 Mar 2015 |
14.56170 |
| 1425340800 |
03 Mar 2015 |
14.56860 |
| 1425254400 |
02 Mar 2015 |
14.57120 |
| 1424995200 |
27 Feb 2015 |
14.58160 |
| 1424908800 |
26 Feb 2015 |
14.60410 |
| 1424822400 |
25 Feb 2015 |
14.60410 |
| 1424736000 |
24 Feb 2015 |
14.61470 |
| 1424649600 |
23 Feb 2015 |
14.61220 |
| 1424390400 |
20 Feb 2015 |
14.61230 |
| 1424304000 |
19 Feb 2015 |
14.60630 |
| 1424217600 |
18 Feb 2015 |
14.61550 |
| 1424131200 |
17 Feb 2015 |
14.63630 |
| 1424044800 |
16 Feb 2015 |
14.65420 |
| 1423785600 |
13 Feb 2015 |
14.66530 |
| 1423699200 |
12 Feb 2015 |
14.65830 |
| 1423612800 |
11 Feb 2015 |
14.67050 |
| 1423526400 |
10 Feb 2015 |
14.67460 |
| 1423440000 |
09 Feb 2015 |
14.61350 |
| 1423180800 |
06 Feb 2015 |
14.63400 |
| 1423094400 |
05 Feb 2015 |
14.63930 |
| 1423008000 |
04 Feb 2015 |
14.65890 |
| 1422921600 |
03 Feb 2015 |
14.65050 |
| 1422835200 |
02 Feb 2015 |
14.64860 |
| 1422576000 |
30 Jan 2015 |
14.66640 |
| 1422489600 |
29 Jan 2015 |
14.65130 |
| 1422403200 |
28 Jan 2015 |
14.67890 |
| 1422316800 |
27 Jan 2015 |
14.66470 |
| 1422230400 |
26 Jan 2015 |
14.67180 |
| 1421971200 |
23 Jan 2015 |
14.73060 |
| 1421884800 |
22 Jan 2015 |
14.76940 |
| 1421798400 |
21 Jan 2015 |
14.74170 |
| 1421712000 |
20 Jan 2015 |
14.73590 |
| 1421625600 |
19 Jan 2015 |
14.71470 |
| 1421366400 |
16 Jan 2015 |
14.73490 |
| 1421280000 |
15 Jan 2015 |
14.74690 |
| 1421193600 |
14 Jan 2015 |
14.73860 |
| 1421107200 |
13 Jan 2015 |
14.71160 |
| 1421020800 |
12 Jan 2015 |
14.70150 |
| 1420761600 |
09 Jan 2015 |
14.67750 |
| 1420675200 |
08 Jan 2015 |
14.65070 |
| 1420588800 |
07 Jan 2015 |
14.64180 |
| 1420502400 |
06 Jan 2015 |
14.61700 |
| 1420416000 |
05 Jan 2015 |
14.60050 |
| 1420156800 |
02 Jan 2015 |
14.61510 |
| 1419984000 |
31 Dec 2014 |
14.60760 |
| 1419897600 |
30 Dec 2014 |
14.57860 |
| 1419811200 |
29 Dec 2014 |
14.55470 |
| 1419379200 |
24 Dec 2014 |
14.53610 |
| 1419292800 |
23 Dec 2014 |
14.51970 |
| 1419206400 |
22 Dec 2014 |
14.53470 |
| 1418947200 |
19 Dec 2014 |
14.53910 |
| 1418860800 |
18 Dec 2014 |
14.55020 |
| 1418774400 |
17 Dec 2014 |
14.62380 |
| 1418688000 |
16 Dec 2014 |
14.62550 |
| 1418601600 |
15 Dec 2014 |
14.63500 |
| 1418256000 |
11 Dec 2014 |
14.66300 |
| 1418169600 |
10 Dec 2014 |
14.63630 |
| 1418083200 |
09 Dec 2014 |
14.60790 |
| 1417996800 |
08 Dec 2014 |
14.67010 |
| 1417737600 |
05 Dec 2014 |
14.67350 |
| 1417651200 |
04 Dec 2014 |
14.66070 |
| 1417564800 |
03 Dec 2014 |
14.68510 |
| 1417478400 |
02 Dec 2014 |
14.68060 |
| 1417392000 |
01 Dec 2014 |
14.67060 |
| 1417132800 |
28 Nov 2014 |
14.67440 |
| 1417046400 |
27 Nov 2014 |
14.68370 |
| 1416960000 |
26 Nov 2014 |
14.71880 |
| 1416873600 |
25 Nov 2014 |
14.69280 |
| 1416787200 |
24 Nov 2014 |
14.69480 |
| 1416528000 |
21 Nov 2014 |
14.70620 |
| 1416441600 |
20 Nov 2014 |
14.72200 |
| 1416355200 |
19 Nov 2014 |
14.72410 |
| 1416268800 |
18 Nov 2014 |
14.69650 |
| 1416182400 |
17 Nov 2014 |
14.67730 |
| 1415923200 |
14 Nov 2014 |
14.72440 |
| 1415836800 |
13 Nov 2014 |
14.69830 |
| 1415750400 |
12 Nov 2014 |
14.69160 |
| 1415664000 |
11 Nov 2014 |
14.67730 |
| 1415577600 |
10 Nov 2014 |
14.69760 |
| 1415318400 |
07 Nov 2014 |
14.66960 |
| 1415232000 |
06 Nov 2014 |
14.67620 |
| 1415145600 |
05 Nov 2014 |
14.66160 |
| 1415059200 |
04 Nov 2014 |
14.65250 |
| 1414972800 |
03 Nov 2014 |
14.61630 |
| 1414713600 |
31 Oct 2014 |
14.62120 |
| 1414627200 |
30 Oct 2014 |
14.61370 |
| 1414540800 |
29 Oct 2014 |
14.58670 |
| 1414454400 |
28 Oct 2014 |
14.62720 |
| 1414368000 |
27 Oct 2014 |
14.60840 |
| 1414108800 |
24 Oct 2014 |
14.59780 |
| 1414022400 |
23 Oct 2014 |
14.56410 |
| 1413936000 |
22 Oct 2014 |
14.53230 |
| 1413849600 |
21 Oct 2014 |
14.55800 |
| 1413504000 |
17 Oct 2014 |
14.52200 |
| 1413417600 |
16 Oct 2014 |
14.55950 |
| 1413331200 |
15 Oct 2014 |
14.58510 |
| 1413244800 |
14 Oct 2014 |
14.57700 |
| 1413158400 |
13 Oct 2014 |
14.54680 |
| 1412899200 |
10 Oct 2014 |
14.52250 |
| 1412812800 |
09 Oct 2014 |
14.52640 |
| 1412726400 |
08 Oct 2014 |
14.54100 |
| 1412640000 |
07 Oct 2014 |
14.54660 |
| 1412553600 |
06 Oct 2014 |
14.54140 |
| 1412294400 |
03 Oct 2014 |
14.55130 |
| 1412208000 |
02 Oct 2014 |
14.55750 |
| 1412121600 |
01 Oct 2014 |
14.55200 |
| 1412035200 |
30 Sep 2014 |
14.52450 |
| 1411948800 |
29 Sep 2014 |
14.50070 |
| 1411689600 |
26 Sep 2014 |
14.52790 |
| 1411603200 |
25 Sep 2014 |
14.51950 |
| 1411516800 |
24 Sep 2014 |
14.52550 |
| 1411430400 |
23 Sep 2014 |
14.48540 |
| 1411344000 |
22 Sep 2014 |
14.43230 |
| 1411084800 |
19 Sep 2014 |
14.49100 |
| 1410998400 |
18 Sep 2014 |
14.52940 |
| 1410912000 |
17 Sep 2014 |
14.48550 |
| 1410825600 |
16 Sep 2014 |
14.43170 |
| 1410739200 |
15 Sep 2014 |
14.45180 |
| 1410480000 |
12 Sep 2014 |
14.47890 |
| 1410393600 |
11 Sep 2014 |
14.47510 |
| 1410307200 |
10 Sep 2014 |
14.45780 |
| 1410220800 |
09 Sep 2014 |
14.44630 |
| 1410134400 |
08 Sep 2014 |
14.44810 |
| 1409875200 |
05 Sep 2014 |
14.44950 |
| 1409788800 |
04 Sep 2014 |
14.45620 |
| 1409702400 |
03 Sep 2014 |
14.42310 |
| 1409616000 |
02 Sep 2014 |
14.40200 |
| 1409529600 |
01 Sep 2014 |
14.39960 |
| 1409270400 |
29 Aug 2014 |
14.38660 |
| 1409184000 |
28 Aug 2014 |
14.38820 |
| 1409097600 |
27 Aug 2014 |
14.37540 |
| 1409011200 |
26 Aug 2014 |
14.38920 |
| 1408924800 |
25 Aug 2014 |
14.34750 |
| 1408665600 |
22 Aug 2014 |
14.34560 |
| 1408579200 |
21 Aug 2014 |
14.34560 |
| 1408492800 |
20 Aug 2014 |
14.36860 |
| 1408406400 |
19 Aug 2014 |
14.36880 |
| 1408320000 |
18 Aug 2014 |
14.33910 |
| 1408060800 |
15 Aug 2014 |
14.32220 |
| 1407974400 |
14 Aug 2014 |
14.31370 |
| 1407888000 |
13 Aug 2014 |
14.28100 |
| 1407801600 |
12 Aug 2014 |
14.28440 |
| 1407715200 |
11 Aug 2014 |
14.28200 |
| 1407456000 |
08 Aug 2014 |
14.27460 |
| 1407369600 |
07 Aug 2014 |
14.26900 |
| 1407283200 |
06 Aug 2014 |
14.23670 |
| 1407196800 |
05 Aug 2014 |
14.21950 |
| 1407110400 |
04 Aug 2014 |
14.21800 |
| 1406851200 |
01 Aug 2014 |
14.22050 |
| 1406764800 |
31 Jul 2014 |
14.22530 |
| 1406678400 |
30 Jul 2014 |
14.20590 |
| 1406505600 |
28 Jul 2014 |
14.17800 |
| 1406246400 |
25 Jul 2014 |
14.16890 |
| 1406160000 |
24 Jul 2014 |
14.17980 |
| 1406073600 |
23 Jul 2014 |
14.17140 |
| 1405987200 |
22 Jul 2014 |
14.14610 |
| 1405900800 |
21 Jul 2014 |
14.14920 |
| 1405641600 |
18 Jul 2014 |
14.15090 |
| 1405555200 |
17 Jul 2014 |
14.13430 |
| 1405468800 |
16 Jul 2014 |
14.14040 |
| 1405382400 |
15 Jul 2014 |
14.13450 |
| 1405296000 |
14 Jul 2014 |
14.12200 |
| 1405036800 |
11 Jul 2014 |
14.12490 |
| 1404950400 |
10 Jul 2014 |
14.14530 |
| 1404864000 |
09 Jul 2014 |
14.15880 |
| 1404777600 |
08 Jul 2014 |
14.16410 |
| 1404691200 |
07 Jul 2014 |
14.17200 |
| 1404432000 |
04 Jul 2014 |
14.14870 |
| 1404345600 |
03 Jul 2014 |
14.11980 |
| 1404259200 |
02 Jul 2014 |
14.13610 |
| 1404172800 |
01 Jul 2014 |
14.12960 |
| 1404086400 |
30 Jun 2014 |
14.11710 |
| 1403827200 |
27 Jun 2014 |
14.09940 |
| 1403740800 |
26 Jun 2014 |
14.05820 |
| 1403654400 |
25 Jun 2014 |
14.02690 |
| 1403568000 |
24 Jun 2014 |
14.02690 |
| 1403481600 |
23 Jun 2014 |
14.04180 |
| 1403222400 |
20 Jun 2014 |
14.03400 |
| 1403136000 |
19 Jun 2014 |
14.07080 |
| 1403049600 |
18 Jun 2014 |
14.05910 |
| 1402963200 |
17 Jun 2014 |
14.10240 |
| 1402876800 |
16 Jun 2014 |
14.14240 |
| 1402617600 |
13 Jun 2014 |
14.15690 |
| 1402531200 |
12 Jun 2014 |
14.09300 |
| 1402444800 |
11 Jun 2014 |
14.08230 |
| 1402358400 |
10 Jun 2014 |
14.04460 |
| 1402272000 |
09 Jun 2014 |
14.02200 |
| 1402012800 |
06 Jun 2014 |
14.00320 |
| 1401926400 |
05 Jun 2014 |
13.99410 |
| 1401840000 |
04 Jun 2014 |
14.00010 |
| 1401753600 |
03 Jun 2014 |
14.04310 |
| 1401408000 |
30 May 2014 |
14.06630 |
| 1401321600 |
29 May 2014 |
14.04550 |
| 1401235200 |
28 May 2014 |
14.03580 |
| 1401148800 |
27 May 2014 |
14.06960 |
| 1401062400 |
26 May 2014 |
14.07950 |
| 1400803200 |
23 May 2014 |
14.08430 |
| 1400716800 |
22 May 2014 |
14.09090 |
| 1400630400 |
21 May 2014 |
14.07220 |
| 1400544000 |
20 May 2014 |
14.05310 |
| 1400457600 |
19 May 2014 |
14.02880 |
| 1400198400 |
16 May 2014 |
14.02300 |
| 1400112000 |
15 May 2014 |
14.02300 |
| 1400025600 |
14 May 2014 |
14.00360 |
| 1399939200 |
13 May 2014 |
13.95640 |
| 1399852800 |
12 May 2014 |
13.97840 |
| 1399593600 |
09 May 2014 |
13.96390 |
| 1399507200 |
08 May 2014 |
13.95960 |
| 1399420800 |
07 May 2014 |
13.96230 |
| 1399334400 |
06 May 2014 |
13.95000 |
| 1399248000 |
05 May 2014 |
13.91540 |
| 1398988800 |
02 May 2014 |
13.87790 |
| 1398816000 |
30 Apr 2014 |
13.86490 |
| 1398729600 |
29 Apr 2014 |
13.88720 |
| 1398643200 |
28 Apr 2014 |
13.89690 |
| 1398384000 |
25 Apr 2014 |
13.89260 |
| 1398297600 |
24 Apr 2014 |
13.92400 |
| 1398211200 |
23 Apr 2014 |
13.94850 |
| 1398124800 |
22 Apr 2014 |
13.93340 |
| 1397692800 |
17 Apr 2014 |
13.96020 |
| 1397606400 |
16 Apr 2014 |
13.96410 |
| 1397520000 |
15 Apr 2014 |
13.94070 |
| 1397433600 |
14 Apr 2014 |
13.94140 |
| 1397174400 |
11 Apr 2014 |
13.94020 |
| 1397088000 |
10 Apr 2014 |
13.94080 |
| 1397001600 |
09 Apr 2014 |
13.98090 |
| 1396915200 |
08 Apr 2014 |
13.95330 |
| 1396828800 |
07 Apr 2014 |
13.94950 |
| 1396569600 |
04 Apr 2014 |
13.92590 |
| 1396483200 |
03 Apr 2014 |
13.94430 |
| 1396396800 |
02 Apr 2014 |
13.93110 |
| 1396310400 |
01 Apr 2014 |
13.91900 |
| 1396224000 |
31 Mar 2014 |
13.89060 |
| 1395964800 |
28 Mar 2014 |
13.93050 |
| 1395878400 |
27 Mar 2014 |
13.94720 |
| 1395792000 |
26 Mar 2014 |
13.94280 |
| 1395705600 |
25 Mar 2014 |
13.97820 |
| 1395619200 |
24 Mar 2014 |
13.92800 |
| 1395360000 |
21 Mar 2014 |
13.89150 |
| 1395273600 |
20 Mar 2014 |
13.98940 |
| 1395187200 |
19 Mar 2014 |
13.99750 |
| 1395100800 |
18 Mar 2014 |
13.98850 |
| 1395014400 |
17 Mar 2014 |
14.06580 |
| 1394755200 |
14 Mar 2014 |
14.06220 |
| 1394668800 |
13 Mar 2014 |
14.07710 |
| 1394582400 |
12 Mar 2014 |
14.05750 |
| 1394496000 |
11 Mar 2014 |
14.09620 |
| 1394409600 |
10 Mar 2014 |
14.08070 |
| 1394150400 |
07 Mar 2014 |
14.14750 |
| 1394064000 |
06 Mar 2014 |
14.07730 |
| 1393977600 |
05 Mar 2014 |
14.05350 |
| 1393891200 |
04 Mar 2014 |
14.05410 |
| 1393804800 |
03 Mar 2014 |
14.02950 |
| 1393545600 |
28 Feb 2014 |
14.00720 |
| 1393459200 |
27 Feb 2014 |
14.11200 |
| 1393372800 |
26 Feb 2014 |
14.09990 |
| 1393286400 |
25 Feb 2014 |
14.15170 |
| 1393200000 |
24 Feb 2014 |
14.13780 |
| 1392940800 |
21 Feb 2014 |
14.13760 |
| 1392854400 |
20 Feb 2014 |
14.16470 |
| 1392768000 |
19 Feb 2014 |
14.20090 |
| 1392681600 |
18 Feb 2014 |
14.23680 |
| 1392595200 |
17 Feb 2014 |
14.24090 |
| 1392336000 |
14 Feb 2014 |
14.24940 |
| 1392249600 |
13 Feb 2014 |
14.22030 |
| 1392163200 |
12 Feb 2014 |
14.21920 |
| 1392076800 |
11 Feb 2014 |
14.22310 |
| 1391990400 |
10 Feb 2014 |
14.19920 |
| 1391731200 |
07 Feb 2014 |
14.19470 |
| 1391644800 |
06 Feb 2014 |
14.20660 |
| 1391558400 |
05 Feb 2014 |
14.24470 |
| 1391472000 |
04 Feb 2014 |
14.28550 |
| 1391385600 |
03 Feb 2014 |
14.28030 |
| 1391126400 |
31 Jan 2014 |
14.22820 |
| 1391040000 |
30 Jan 2014 |
14.21080 |
| 1390953600 |
29 Jan 2014 |
14.19950 |
| 1390867200 |
28 Jan 2014 |
14.18340 |
| 1390780800 |
27 Jan 2014 |
14.19190 |
| 1390521600 |
24 Jan 2014 |
14.14570 |
| 1390435200 |
23 Jan 2014 |
14.17920 |
| 1390348800 |
22 Jan 2014 |
14.19330 |
| 1390262400 |
21 Jan 2014 |
14.19260 |
| 1390176000 |
20 Jan 2014 |
14.12050 |
| 1389916800 |
17 Jan 2014 |
14.19320 |
| 1389830400 |
16 Jan 2014 |
14.18510 |
| 1389744000 |
15 Jan 2014 |
14.26280 |
| 1389657600 |
14 Jan 2014 |
14.28180 |
| 1389571200 |
13 Jan 2014 |
14.30060 |
| 1389312000 |
10 Jan 2014 |
14.31260 |
| 1389225600 |
09 Jan 2014 |
14.35430 |
| 1389139200 |
08 Jan 2014 |
14.37040 |
| 1389052800 |
07 Jan 2014 |
14.37000 |
| 1388966400 |
06 Jan 2014 |
14.34760 |
| 1388707200 |
03 Jan 2014 |
14.35570 |
| 1388620800 |
02 Jan 2014 |
14.28120 |
| 1388448000 |
31 Dec 2013 |
14.26180 |
| 1388361600 |
30 Dec 2013 |
14.16890 |
| 1388102400 |
27 Dec 2013 |
14.14220 |
| 1387843200 |
24 Dec 2013 |
14.11760 |
| 1387756800 |
23 Dec 2013 |
14.11900 |
| 1387497600 |
20 Dec 2013 |
14.13640 |
| 1387411200 |
19 Dec 2013 |
14.19010 |
| 1387324800 |
18 Dec 2013 |
14.17140 |
| 1387238400 |
17 Dec 2013 |
14.23540 |
| 1387152000 |
16 Dec 2013 |
14.25630 |
| 1386720000 |
11 Dec 2013 |
14.27680 |
| 1386633600 |
10 Dec 2013 |
14.27230 |
| 1386547200 |
09 Dec 2013 |
14.23470 |
| 1386288000 |
06 Dec 2013 |
14.22380 |
| 1386201600 |
05 Dec 2013 |
14.19850 |
| 1386115200 |
04 Dec 2013 |
14.23440 |
| 1386028800 |
03 Dec 2013 |
14.23350 |
| 1385942400 |
02 Dec 2013 |
14.22200 |
| 1385683200 |
29 Nov 2013 |
14.27810 |
| 1385596800 |
28 Nov 2013 |
14.27780 |
| 1385510400 |
27 Nov 2013 |
14.26180 |
| 1385424000 |
26 Nov 2013 |
14.22240 |
| 1385337600 |
25 Nov 2013 |
14.22820 |
| 1385078400 |
22 Nov 2013 |
14.16460 |
| 1384992000 |
21 Nov 2013 |
14.14120 |
| 1384905600 |
20 Nov 2013 |
14.16690 |
| 1384819200 |
19 Nov 2013 |
14.19260 |
| 1384732800 |
18 Nov 2013 |
14.19280 |
| 1384473600 |
15 Nov 2013 |
14.16350 |
| 1384387200 |
14 Nov 2013 |
14.15990 |
| 1384300800 |
13 Nov 2013 |
14.12510 |
| 1384214400 |
12 Nov 2013 |
14.06790 |
| 1384128000 |
11 Nov 2013 |
14.05120 |
| 1383868800 |
08 Nov 2013 |
14.03490 |
| 1383782400 |
07 Nov 2013 |
13.99910 |
| 1383696000 |
06 Nov 2013 |
14.00670 |
| 1383609600 |
05 Nov 2013 |
14.02650 |
| 1383523200 |
04 Nov 2013 |
14.01130 |
| 1383264000 |
01 Nov 2013 |
13.98460 |
| 1383177600 |
31 Oct 2013 |
13.97290 |
| 1383091200 |
30 Oct 2013 |
13.98080 |
| 1383004800 |
29 Oct 2013 |
13.97470 |
| 1382918400 |
28 Oct 2013 |
13.94930 |
| 1382659200 |
25 Oct 2013 |
13.93250 |
| 1382572800 |
24 Oct 2013 |
13.93250 |
| 1382486400 |
23 Oct 2013 |
13.92770 |
| 1382400000 |
22 Oct 2013 |
13.90140 |
| 1382054400 |
18 Oct 2013 |
13.92860 |
| 1381968000 |
17 Oct 2013 |
13.93990 |
| 1381881600 |
16 Oct 2013 |
13.93500 |
| 1381795200 |
15 Oct 2013 |
13.92860 |
| 1381708800 |
14 Oct 2013 |
13.89880 |
| 1381449600 |
11 Oct 2013 |
13.92410 |
| 1381363200 |
10 Oct 2013 |
13.95380 |
| 1381276800 |
09 Oct 2013 |
13.88460 |
| 1381190400 |
08 Oct 2013 |
13.93410 |
| 1381104000 |
07 Oct 2013 |
14.07020 |
| 1380844800 |
04 Oct 2013 |
14.13440 |
| 1380758400 |
03 Oct 2013 |
14.17850 |
| 1380672000 |
02 Oct 2013 |
14.10970 |
| 1380585600 |
01 Oct 2013 |
14.07300 |
| 1380499200 |
30 Sep 2013 |
14.16130 |
| 1380240000 |
27 Sep 2013 |
14.21350 |
| 1380153600 |
26 Sep 2013 |
14.25520 |
| 1380067200 |
25 Sep 2013 |
14.28030 |
| 1379980800 |
24 Sep 2013 |
14.29130 |
| 1379894400 |
23 Sep 2013 |
14.28820 |
| 1379635200 |
20 Sep 2013 |
14.27600 |
| 1379548800 |
19 Sep 2013 |
14.28710 |
| 1379462400 |
18 Sep 2013 |
14.30050 |
| 1379376000 |
17 Sep 2013 |
14.30100 |
| 1379289600 |
16 Sep 2013 |
14.31620 |
| 1379030400 |
13 Sep 2013 |
14.30860 |
| 1378944000 |
12 Sep 2013 |
14.30840 |
| 1378857600 |
11 Sep 2013 |
14.30000 |
| 1378771200 |
10 Sep 2013 |
14.29630 |
| 1378684800 |
09 Sep 2013 |
14.28820 |
| 1378425600 |
06 Sep 2013 |
14.28400 |
| 1378339200 |
05 Sep 2013 |
14.29900 |
| 1378252800 |
04 Sep 2013 |
14.30500 |
| 1378166400 |
03 Sep 2013 |
14.29870 |
| 1378080000 |
02 Sep 2013 |
14.31550 |
| 1377820800 |
30 Aug 2013 |
14.31280 |
| 1377734400 |
29 Aug 2013 |
14.30770 |
| 1377648000 |
28 Aug 2013 |
14.29270 |
| 1377561600 |
27 Aug 2013 |
14.29310 |
| 1377475200 |
26 Aug 2013 |
14.30250 |
| 1377216000 |
23 Aug 2013 |
14.29740 |
| 1377129600 |
22 Aug 2013 |
14.28550 |
| 1377043200 |
21 Aug 2013 |
14.27620 |
| 1376956800 |
20 Aug 2013 |
14.30020 |
| 1376870400 |
19 Aug 2013 |
14.28620 |
| 1376611200 |
16 Aug 2013 |
14.31830 |
| 1376524800 |
15 Aug 2013 |
14.32130 |
| 1376438400 |
14 Aug 2013 |
14.33190 |
| 1376352000 |
13 Aug 2013 |
14.30600 |
| 1376265600 |
12 Aug 2013 |
14.27660 |
| 1375920000 |
08 Aug 2013 |
14.28990 |
| 1375833600 |
07 Aug 2013 |
14.27910 |
| 1375747200 |
06 Aug 2013 |
14.27060 |
| 1375660800 |
05 Aug 2013 |
14.26350 |
| 1375401600 |
02 Aug 2013 |
14.25690 |
| 1375315200 |
01 Aug 2013 |
14.26560 |
| 1375228800 |
31 Jul 2013 |
14.23710 |
| 1375142400 |
30 Jul 2013 |
14.22200 |
| 1375056000 |
29 Jul 2013 |
14.22940 |
| 1374796800 |
26 Jul 2013 |
14.24360 |
| 1374710400 |
25 Jul 2013 |
14.24400 |
| 1374624000 |
24 Jul 2013 |
14.23260 |
| 1374537600 |
23 Jul 2013 |
14.20160 |
| 1374451200 |
22 Jul 2013 |
14.19040 |
| 1374192000 |
19 Jul 2013 |
14.19710 |
| 1374105600 |
18 Jul 2013 |
14.15340 |
| 1374019200 |
17 Jul 2013 |
14.15010 |
| 1373932800 |
16 Jul 2013 |
14.17800 |
| 1373846400 |
15 Jul 2013 |
14.21620 |
| 1373587200 |
12 Jul 2013 |
14.19310 |
| 1373500800 |
11 Jul 2013 |
14.15920 |
| 1373414400 |
10 Jul 2013 |
14.16530 |
| 1373328000 |
09 Jul 2013 |
14.15780 |
| 1373241600 |
08 Jul 2013 |
14.12280 |
| 1372982400 |
05 Jul 2013 |
14.07070 |
| 1372896000 |
04 Jul 2013 |
14.06980 |
| 1372809600 |
03 Jul 2013 |
14.02400 |
| 1372723200 |
02 Jul 2013 |
13.99880 |
| 1372636800 |
01 Jul 2013 |
14.00370 |
| 1372377600 |
28 Jun 2013 |
13.99790 |
| 1372291200 |
27 Jun 2013 |
13.98960 |
| 1372204800 |
26 Jun 2013 |
13.99460 |
| 1372118400 |
25 Jun 2013 |
13.99880 |
| 1372032000 |
24 Jun 2013 |
13.99060 |
| 1371772800 |
21 Jun 2013 |
13.97950 |
| 1371686400 |
20 Jun 2013 |
13.98490 |
| 1371600000 |
19 Jun 2013 |
13.98390 |
| 1371513600 |
18 Jun 2013 |
13.97990 |
| 1371427200 |
17 Jun 2013 |
13.97760 |
| 1371168000 |
14 Jun 2013 |
13.92090 |
| 1371081600 |
13 Jun 2013 |
13.89730 |
| 1370995200 |
12 Jun 2013 |
13.86710 |
| 1370908800 |
11 Jun 2013 |
13.86690 |
| 1370822400 |
10 Jun 2013 |
13.83880 |
| 1370563200 |
07 Jun 2013 |
13.84070 |
| 1370476800 |
06 Jun 2013 |
13.89210 |
| 1370390400 |
05 Jun 2013 |
13.88750 |
| 1370304000 |
04 Jun 2013 |
13.90680 |
| 1370217600 |
03 Jun 2013 |
13.88060 |
| 1369958400 |
31 May 2013 |
13.87510 |
| 1369872000 |
30 May 2013 |
13.84710 |
| 1369785600 |
29 May 2013 |
13.91400 |
| 1369699200 |
28 May 2013 |
13.88070 |
| 1369612800 |
27 May 2013 |
13.78460 |
| 1369353600 |
24 May 2013 |
13.76530 |
| 1369267200 |
23 May 2013 |
13.76730 |
| 1369180800 |
22 May 2013 |
13.73870 |
| 1369094400 |
21 May 2013 |
13.67520 |
| 1369008000 |
20 May 2013 |
13.65160 |
| 1368748800 |
17 May 2013 |
13.64510 |
| 1368662400 |
16 May 2013 |
13.63240 |
| 1368576000 |
15 May 2013 |
13.63580 |
| 1368489600 |
14 May 2013 |
13.64740 |
| 1368403200 |
13 May 2013 |
13.64460 |
| 1368144000 |
10 May 2013 |
13.63380 |
| 1368057600 |
09 May 2013 |
13.66080 |
| 1367971200 |
08 May 2013 |
13.65760 |
| 1367884800 |
07 May 2013 |
13.62150 |
| 1367798400 |
06 May 2013 |
13.58530 |
| 1367539200 |
03 May 2013 |
13.60530 |
| 1367452800 |
02 May 2013 |
13.61560 |
| 1367280000 |
30 Apr 2013 |
13.59620 |
| 1367193600 |
29 Apr 2013 |
13.59500 |
| 1366934400 |
26 Apr 2013 |
13.58840 |
| 1366848000 |
25 Apr 2013 |
13.57670 |
| 1366761600 |
24 Apr 2013 |
13.56430 |
| 1366675200 |
23 Apr 2013 |
13.58050 |
| 1366588800 |
22 Apr 2013 |
13.57300 |
| 1366329600 |
19 Apr 2013 |
13.56280 |
| 1366243200 |
18 Apr 2013 |
13.55790 |
| 1366156800 |
17 Apr 2013 |
13.59050 |
| 1366070400 |
16 Apr 2013 |
13.56260 |
| 1365984000 |
15 Apr 2013 |
13.57460 |
| 1365724800 |
12 Apr 2013 |
13.59880 |
| 1365638400 |
11 Apr 2013 |
13.60410 |
| 1365552000 |
10 Apr 2013 |
13.67220 |
| 1365379200 |
08 Apr 2013 |
13.66530 |
| 1365120000 |
05 Apr 2013 |
13.68440 |
| 1365033600 |
04 Apr 2013 |
13.68330 |
| 1364947200 |
03 Apr 2013 |
13.70500 |
| 1364860800 |
02 Apr 2013 |
13.70520 |
| 1364428800 |
28 Mar 2013 |
13.78120 |
| 1364342400 |
27 Mar 2013 |
13.81240 |
| 1364256000 |
26 Mar 2013 |
13.82040 |
| 1364169600 |
25 Mar 2013 |
13.82030 |
| 1363910400 |
22 Mar 2013 |
13.80290 |
| 1363824000 |
21 Mar 2013 |
13.79800 |
| 1363737600 |
20 Mar 2013 |
13.79760 |
| 1363651200 |
19 Mar 2013 |
13.80410 |
| 1363564800 |
18 Mar 2013 |
13.77220 |
| 1363305600 |
15 Mar 2013 |
13.78040 |
| 1363219200 |
14 Mar 2013 |
13.72860 |
| 1363132800 |
13 Mar 2013 |
13.72950 |
| 1363046400 |
12 Mar 2013 |
13.76950 |
| 1362960000 |
11 Mar 2013 |
13.80200 |
| 1362700800 |
08 Mar 2013 |
13.86160 |
| 1362614400 |
07 Mar 2013 |
13.91970 |
| 1362528000 |
06 Mar 2013 |
13.86210 |
| 1362441600 |
05 Mar 2013 |
13.82690 |
| 1362096000 |
01 Mar 2013 |
13.84310 |
| 1362009600 |
28 Feb 2013 |
13.85880 |
| 1361923200 |
27 Feb 2013 |
14.00900 |
| 1361836800 |
26 Feb 2013 |
14.01640 |
| 1361750400 |
25 Feb 2013 |
14.03350 |
| 1361491200 |
22 Feb 2013 |
14.03240 |
| 1361404800 |
21 Feb 2013 |
14.03430 |
| 1361318400 |
20 Feb 2013 |
14.04200 |
| 1361232000 |
19 Feb 2013 |
14.03350 |
| 1361145600 |
18 Feb 2013 |
14.01050 |
| 1360886400 |
15 Feb 2013 |
14.02640 |
| 1360800000 |
14 Feb 2013 |
14.01410 |
| 1360713600 |
13 Feb 2013 |
14.03160 |
| 1360627200 |
12 Feb 2013 |
14.05140 |
| 1360540800 |
11 Feb 2013 |
14.05020 |
| 1360281600 |
08 Feb 2013 |
14.03730 |
| 1360195200 |
07 Feb 2013 |
14.05390 |
| 1360108800 |
06 Feb 2013 |
14.05780 |
| 1360022400 |
05 Feb 2013 |
14.06140 |
| 1359936000 |
04 Feb 2013 |
14.05660 |
| 1359676800 |
01 Feb 2013 |
14.06930 |
| 1359590400 |
31 Jan 2013 |
14.08770 |
| 1359504000 |
30 Jan 2013 |
14.08110 |
| 1359417600 |
29 Jan 2013 |
14.07240 |
| 1359331200 |
28 Jan 2013 |
14.07950 |
| 1359072000 |
25 Jan 2013 |
14.06950 |
| 1358985600 |
24 Jan 2013 |
14.06440 |
| 1358899200 |
23 Jan 2013 |
14.04970 |
| 1358812800 |
22 Jan 2013 |
13.98290 |
| 1358726400 |
21 Jan 2013 |
13.97430 |
| 1358467200 |
18 Jan 2013 |
13.97630 |
| 1358380800 |
17 Jan 2013 |
13.94470 |
| 1358294400 |
16 Jan 2013 |
13.94620 |
| 1358208000 |
15 Jan 2013 |
13.94530 |
| 1358121600 |
14 Jan 2013 |
13.94840 |
| 1357862400 |
11 Jan 2013 |
13.94410 |
| 1357776000 |
10 Jan 2013 |
13.91510 |
| 1357689600 |
09 Jan 2013 |
13.90230 |
| 1357603200 |
08 Jan 2013 |
13.88930 |
| 1357516800 |
07 Jan 2013 |
13.87530 |
| 1357257600 |
04 Jan 2013 |
13.87410 |
| 1357171200 |
03 Jan 2013 |
13.86080 |
| 1357084800 |
02 Jan 2013 |
13.81590 |
| 1356912000 |
31 Dec 2012 |
13.81050 |
| 1356652800 |
28 Dec 2012 |
13.79530 |
| 1356566400 |
27 Dec 2012 |
13.76810 |
| 1356307200 |
24 Dec 2012 |
13.78170 |
| 1356048000 |
21 Dec 2012 |
13.80430 |
| 1355961600 |
20 Dec 2012 |
13.81130 |
| 1355875200 |
19 Dec 2012 |
13.81430 |
| 1355788800 |
18 Dec 2012 |
13.81200 |
| 1355702400 |
17 Dec 2012 |
13.80940 |
| 1355443200 |
14 Dec 2012 |
13.79260 |
| 1355356800 |
13 Dec 2012 |
13.79060 |
| 1355184000 |
11 Dec 2012 |
13.78030 |
| 1355097600 |
10 Dec 2012 |
13.80390 |
| 1354838400 |
07 Dec 2012 |
13.79710 |
| 1354752000 |
06 Dec 2012 |
13.80630 |
| 1354665600 |
05 Dec 2012 |
13.80770 |
| 1354579200 |
04 Dec 2012 |
13.80610 |
| 1354492800 |
03 Dec 2012 |
13.79460 |
| 1354233600 |
30 Nov 2012 |
13.80190 |
| 1354147200 |
29 Nov 2012 |
13.79920 |
| 1354060800 |
28 Nov 2012 |
13.80540 |
| 1353974400 |
27 Nov 2012 |
13.81970 |
| 1353888000 |
26 Nov 2012 |
13.78140 |
| 1353628800 |
23 Nov 2012 |
13.76440 |
| 1353542400 |
22 Nov 2012 |
13.76000 |
| 1353456000 |
21 Nov 2012 |
13.75300 |
| 1353369600 |
20 Nov 2012 |
13.75890 |
| 1353283200 |
19 Nov 2012 |
13.73850 |
| 1353024000 |
16 Nov 2012 |
13.73520 |
| 1352937600 |
15 Nov 2012 |
13.74870 |
| 1352851200 |
14 Nov 2012 |
13.75740 |
| 1352764800 |
13 Nov 2012 |
13.73830 |
| 1352678400 |
12 Nov 2012 |
13.70980 |
| 1352419200 |
09 Nov 2012 |
13.68630 |
| 1352332800 |
08 Nov 2012 |
13.68070 |
| 1352246400 |
07 Nov 2012 |
13.69500 |
| 1352160000 |
06 Nov 2012 |
13.69960 |
| 1352073600 |
05 Nov 2012 |
13.68140 |
| 1351814400 |
02 Nov 2012 |
13.66620 |
| 1351728000 |
01 Nov 2012 |
13.66120 |
| 1351641600 |
31 Oct 2012 |
13.64960 |
| 1351555200 |
30 Oct 2012 |
13.63610 |
| 1351468800 |
29 Oct 2012 |
13.65070 |
| 1351209600 |
26 Oct 2012 |
13.64770 |
| 1351123200 |
25 Oct 2012 |
13.64090 |
| 1351036800 |
24 Oct 2012 |
13.63140 |
| 1350950400 |
23 Oct 2012 |
13.64050 |
| 1350864000 |
22 Oct 2012 |
13.61910 |
| 1350604800 |
19 Oct 2012 |
13.62300 |
| 1350518400 |
18 Oct 2012 |
13.59640 |
| 1350432000 |
17 Oct 2012 |
13.59260 |
| 1350345600 |
16 Oct 2012 |
13.58680 |
| 1350259200 |
15 Oct 2012 |
13.58490 |
| 1350000000 |
12 Oct 2012 |
13.58430 |
| 1349913600 |
11 Oct 2012 |
13.55400 |
| 1349827200 |
10 Oct 2012 |
13.53500 |
| 1349740800 |
09 Oct 2012 |
13.53900 |
| 1349654400 |
08 Oct 2012 |
13.50820 |
| 1349395200 |
05 Oct 2012 |
13.51140 |
| 1349308800 |
04 Oct 2012 |
13.51340 |
| 1349222400 |
03 Oct 2012 |
13.52080 |
| 1349136000 |
02 Oct 2012 |
13.55340 |
| 1349049600 |
01 Oct 2012 |
13.56930 |
| 1348790400 |
28 Sep 2012 |
13.55380 |
| 1348704000 |
27 Sep 2012 |
13.50760 |
| 1348617600 |
26 Sep 2012 |
13.47800 |
| 1348531200 |
25 Sep 2012 |
13.46070 |
| 1348444800 |
24 Sep 2012 |
13.46380 |
| 1348185600 |
21 Sep 2012 |
13.44740 |
| 1348099200 |
20 Sep 2012 |
13.46550 |
| 1348012800 |
19 Sep 2012 |
13.45360 |
| 1347926400 |
18 Sep 2012 |
13.40500 |
| 1347840000 |
17 Sep 2012 |
13.36140 |
| 1347580800 |
14 Sep 2012 |
13.36070 |
| 1347494400 |
13 Sep 2012 |
13.30210 |
| 1347408000 |
12 Sep 2012 |
13.29970 |
| 1347321600 |
11 Sep 2012 |
13.29270 |
| 1347235200 |
10 Sep 2012 |
13.31040 |
| 1346976000 |
07 Sep 2012 |
13.30650 |
| 1346889600 |
06 Sep 2012 |
13.30250 |
| 1346803200 |
05 Sep 2012 |
13.36160 |
| 1346716800 |
04 Sep 2012 |
13.28830 |
| 1346630400 |
03 Sep 2012 |
13.26700 |
| 1346371200 |
31 Aug 2012 |
13.28190 |
| 1346284800 |
30 Aug 2012 |
13.24790 |
| 1346198400 |
29 Aug 2012 |
13.25540 |
| 1346112000 |
28 Aug 2012 |
13.22900 |
| 1346025600 |
27 Aug 2012 |
13.21500 |
| 1345766400 |
24 Aug 2012 |
13.22120 |
| 1345680000 |
23 Aug 2012 |
13.21930 |
| 1345593600 |
22 Aug 2012 |
13.21140 |
| 1345507200 |
21 Aug 2012 |
13.20660 |
| 1345161600 |
17 Aug 2012 |
13.20950 |
| 1345075200 |
16 Aug 2012 |
13.18860 |
| 1344988800 |
15 Aug 2012 |
13.19550 |
| 1344902400 |
14 Aug 2012 |
13.18920 |
| 1344816000 |
13 Aug 2012 |
13.21850 |
| 1344556800 |
10 Aug 2012 |
13.20220 |
| 1344470400 |
09 Aug 2012 |
13.23100 |
| 1344384000 |
08 Aug 2012 |
13.18580 |
| 1344297600 |
07 Aug 2012 |
13.20510 |
| 1344211200 |
06 Aug 2012 |
13.21600 |
| 1343952000 |
03 Aug 2012 |
13.21850 |
| 1343865600 |
02 Aug 2012 |
13.21410 |
| 1343779200 |
01 Aug 2012 |
13.22530 |
| 1343692800 |
31 Jul 2012 |
13.20040 |
| 1343606400 |
30 Jul 2012 |
13.20180 |
| 1343347200 |
27 Jul 2012 |
13.20280 |
| 1343260800 |
26 Jul 2012 |
13.19100 |
| 1343174400 |
25 Jul 2012 |
13.18670 |
| 1343088000 |
24 Jul 2012 |
13.19300 |
| 1343001600 |
23 Jul 2012 |
13.18030 |
| 1342742400 |
20 Jul 2012 |
13.20300 |
| 1342656000 |
19 Jul 2012 |
13.20910 |
| 1342569600 |
18 Jul 2012 |
13.20860 |
| 1342483200 |
17 Jul 2012 |
13.20710 |
| 1342396800 |
16 Jul 2012 |
13.19330 |
| 1342137600 |
13 Jul 2012 |
13.17480 |
| 1342051200 |
12 Jul 2012 |
13.17690 |
| 1341964800 |
11 Jul 2012 |
13.18760 |
| 1341878400 |
10 Jul 2012 |
13.18120 |
| 1341792000 |
09 Jul 2012 |
13.19620 |
| 1341532800 |
06 Jul 2012 |
13.28020 |
| 1341446400 |
05 Jul 2012 |
13.22770 |
| 1341360000 |
04 Jul 2012 |
13.23970 |
| 1341273600 |
03 Jul 2012 |
13.24370 |
| 1341187200 |
02 Jul 2012 |
13.24790 |
| 1340928000 |
29 Jun 2012 |
13.25230 |
| 1340841600 |
28 Jun 2012 |
13.22610 |
| 1340755200 |
27 Jun 2012 |
13.22140 |
| 1340668800 |
26 Jun 2012 |
13.23350 |
| 1340582400 |
25 Jun 2012 |
13.17320 |
| 1340323200 |
22 Jun 2012 |
13.19930 |
| 1340236800 |
21 Jun 2012 |
13.14170 |
| 1340150400 |
20 Jun 2012 |
13.23500 |
| 1340064000 |
19 Jun 2012 |
13.29640 |
| 1339977600 |
18 Jun 2012 |
13.35980 |
| 1339718400 |
15 Jun 2012 |
13.37310 |
| 1339632000 |
14 Jun 2012 |
13.39020 |
| 1339545600 |
13 Jun 2012 |
13.41800 |
| 1339459200 |
12 Jun 2012 |
13.37830 |
| 1339372800 |
11 Jun 2012 |
13.31840 |
| 1339113600 |
08 Jun 2012 |
13.29420 |
| 1339027200 |
07 Jun 2012 |
13.44200 |
| 1338940800 |
06 Jun 2012 |
13.45200 |
| 1338854400 |
05 Jun 2012 |
13.51000 |
| 1338768000 |
04 Jun 2012 |
13.52380 |
| 1338422400 |
31 May 2012 |
13.61910 |
| 1338336000 |
30 May 2012 |
13.52490 |
| 1338249600 |
29 May 2012 |
13.48060 |
| 1338163200 |
28 May 2012 |
13.46710 |
| 1337904000 |
25 May 2012 |
13.43680 |
| 1337817600 |
24 May 2012 |
13.44410 |
| 1337731200 |
23 May 2012 |
13.44830 |
| 1337644800 |
22 May 2012 |
13.36650 |
| 1337558400 |
21 May 2012 |
13.43330 |
| 1337299200 |
18 May 2012 |
13.44830 |
| 1337212800 |
17 May 2012 |
13.36650 |
| 1337126400 |
16 May 2012 |
13.43330 |
| 1337040000 |
15 May 2012 |
13.28590 |
| 1336953600 |
14 May 2012 |
13.24470 |
| 1336694400 |
11 May 2012 |
13.23410 |
| 1336608000 |
10 May 2012 |
13.21210 |
| 1336521600 |
09 May 2012 |
13.20080 |
| 1336435200 |
08 May 2012 |
13.20250 |
| 1336348800 |
07 May 2012 |
13.19900 |
| 1336089600 |
04 May 2012 |
13.20720 |
| 1336003200 |
03 May 2012 |
13.22240 |
| 1335916800 |
02 May 2012 |
13.21270 |
| 1335744000 |
30 Apr 2012 |
13.18820 |
| 1335484800 |
27 Apr 2012 |
13.19160 |
| 1335398400 |
26 Apr 2012 |
13.21010 |
| 1335312000 |
25 Apr 2012 |
13.20590 |
| 1335225600 |
24 Apr 2012 |
13.19280 |
| 1335139200 |
23 Apr 2012 |
13.19490 |
| 1334880000 |
20 Apr 2012 |
13.19160 |
| 1334793600 |
19 Apr 2012 |
13.18640 |
| 1334707200 |
18 Apr 2012 |
13.18510 |
| 1334620800 |
17 Apr 2012 |
13.19150 |
| 1334534400 |
16 Apr 2012 |
13.17070 |
| 1334275200 |
13 Apr 2012 |
13.23410 |
| 1334188800 |
12 Apr 2012 |
13.19960 |
| 1334102400 |
11 Apr 2012 |
13.18640 |
| 1334016000 |
10 Apr 2012 |
13.17190 |
| 1333584000 |
05 Apr 2012 |
13.16700 |
| 1333497600 |
04 Apr 2012 |
13.20680 |
| 1333411200 |
03 Apr 2012 |
13.18980 |
| 1333324800 |
02 Apr 2012 |
13.19390 |
| 1333065600 |
30 Mar 2012 |
13.18320 |
| 1332979200 |
29 Mar 2012 |
13.15650 |
| 1332892800 |
28 Mar 2012 |
13.15740 |
| 1332806400 |
27 Mar 2012 |
13.17150 |
| 1332720000 |
26 Mar 2012 |
13.16740 |
| 1332460800 |
23 Mar 2012 |
13.18640 |
| 1332374400 |
22 Mar 2012 |
13.12760 |
| 1332288000 |
21 Mar 2012 |
13.09960 |
| 1332201600 |
20 Mar 2012 |
13.06400 |
| 1332115200 |
19 Mar 2012 |
13.13230 |
| 1331856000 |
16 Mar 2012 |
13.11850 |
| 1331769600 |
15 Mar 2012 |
13.00700 |
| 1331683200 |
14 Mar 2012 |
12.98130 |
| 1331596800 |
13 Mar 2012 |
13.00990 |
| 1331510400 |
12 Mar 2012 |
13.10690 |
| 1331251200 |
09 Mar 2012 |
13.11310 |
| 1331251200 |
09 Mar 2012 |
86.33200 |
| 1331164800 |
08 Mar 2012 |
13.11720 |
| 1331078400 |
07 Mar 2012 |
13.12100 |
| 1330992000 |
06 Mar 2012 |
13.21480 |
| 1330905600 |
05 Mar 2012 |
13.20200 |
| 1330646400 |
02 Mar 2012 |
13.21950 |
| 1330560000 |
01 Mar 2012 |
13.21860 |
| 1330473600 |
29 Feb 2012 |
13.18000 |
| 1330387200 |
28 Feb 2012 |
13.13260 |
| 1330300800 |
27 Feb 2012 |
13.11530 |
| 1330041600 |
24 Feb 2012 |
13.12970 |
| 1329955200 |
23 Feb 2012 |
13.13330 |
| 1329868800 |
22 Feb 2012 |
13.22970 |
| 1329782400 |
21 Feb 2012 |
13.22190 |
| 1329696000 |
20 Feb 2012 |
13.16450 |
| 1329436800 |
17 Feb 2012 |
13.18550 |
| 1329350400 |
16 Feb 2012 |
13.19650 |
| 1329264000 |
15 Feb 2012 |
13.15910 |
| 1329177600 |
14 Feb 2012 |
13.16730 |
| 1329091200 |
13 Feb 2012 |
13.14210 |
| 1328832000 |
10 Feb 2012 |
13.32890 |
| 1328745600 |
09 Feb 2012 |
13.13960 |
| 1328659200 |
08 Feb 2012 |
13.20800 |
| 1328572800 |
07 Feb 2012 |
13.24100 |
| 1328486400 |
06 Feb 2012 |
13.28110 |
| 1328227200 |
03 Feb 2012 |
13.30230 |
| 1328140800 |
02 Feb 2012 |
13.26410 |
| 1328054400 |
01 Feb 2012 |
13.29740 |
| 1327968000 |
31 Jan 2012 |
13.39590 |
| 1327881600 |
30 Jan 2012 |
13.42850 |
| 1327622400 |
27 Jan 2012 |
13.42450 |
| 1327536000 |
26 Jan 2012 |
13.47710 |
| 1327449600 |
25 Jan 2012 |
13.55300 |
| 1327363200 |
24 Jan 2012 |
13.59330 |
| 1327276800 |
23 Jan 2012 |
13.58450 |
| 1327017600 |
20 Jan 2012 |
13.54120 |
| 1326931200 |
19 Jan 2012 |
13.65390 |
| 1326844800 |
18 Jan 2012 |
13.67500 |
| 1326758400 |
17 Jan 2012 |
13.77910 |
| 1326672000 |
16 Jan 2012 |
13.85280 |
| 1326412800 |
13 Jan 2012 |
13.87900 |
| 1326326400 |
12 Jan 2012 |
13.83680 |
| 1326240000 |
11 Jan 2012 |
13.80920 |
| 1326153600 |
10 Jan 2012 |
13.81030 |
| 1326067200 |
09 Jan 2012 |
13.77410 |
| 1325808000 |
06 Jan 2012 |
13.79400 |
| 1325721600 |
05 Jan 2012 |
14.03860 |
| 1325635200 |
04 Jan 2012 |
13.59000 |
| 1325548800 |
03 Jan 2012 |
13.51930 |
| 1325203200 |
30 Dec 2011 |
13.49120 |
| 1325116800 |
29 Dec 2011 |
13.39050 |
| 1325030400 |
28 Dec 2011 |
13.23420 |
| 1324944000 |
27 Dec 2011 |
13.22110 |
| 1324598400 |
23 Dec 2011 |
13.20010 |
| 1324512000 |
22 Dec 2011 |
13.17800 |
| 1324425600 |
21 Dec 2011 |
13.16780 |
| 1324339200 |
20 Dec 2011 |
13.21850 |
| 1324252800 |
19 Dec 2011 |
13.17790 |
| 1323993600 |
16 Dec 2011 |
13.31800 |
| 1323907200 |
15 Dec 2011 |
13.69340 |
| 1323820800 |
14 Dec 2011 |
13.96540 |
| 1323734400 |
13 Dec 2011 |
14.06560 |
| 1323388800 |
09 Dec 2011 |
14.06550 |
| 1323302400 |
08 Dec 2011 |
14.09570 |
| 1323216000 |
07 Dec 2011 |
14.09040 |
| 1323129600 |
06 Dec 2011 |
14.06850 |
| 1323043200 |
05 Dec 2011 |
14.11500 |
| 1322784000 |
02 Dec 2011 |
14.10020 |
| 1322697600 |
01 Dec 2011 |
14.06990 |
| 1322611200 |
30 Nov 2011 |
14.08310 |
| 1322524800 |
29 Nov 2011 |
14.13480 |
| 1322438400 |
28 Nov 2011 |
14.19140 |
| 1322179200 |
25 Nov 2011 |
14.17470 |
| 1322092800 |
24 Nov 2011 |
14.19470 |
| 1322006400 |
23 Nov 2011 |
14.16600 |
| 1321920000 |
22 Nov 2011 |
14.24400 |
| 1321833600 |
21 Nov 2011 |
14.32530 |
| 1321574400 |
18 Nov 2011 |
14.54140 |
| 1321488000 |
17 Nov 2011 |
14.75910 |
| 1321401600 |
16 Nov 2011 |
14.83240 |
| 1321315200 |
15 Nov 2011 |
14.75640 |
| 1321228800 |
14 Nov 2011 |
14.68740 |
| 1320969600 |
11 Nov 2011 |
14.94250 |
| 1320883200 |
10 Nov 2011 |
15.07240 |
| 1320796800 |
09 Nov 2011 |
15.18610 |
| 1320710400 |
08 Nov 2011 |
15.28130 |
| 1320624000 |
07 Nov 2011 |
15.34950 |
| 1320364800 |
04 Nov 2011 |
15.28240 |
| 1320278400 |
03 Nov 2011 |
15.24060 |
| 1320192000 |
02 Nov 2011 |
15.19210 |
| 1320105600 |
01 Nov 2011 |
15.63100 |
| 1320019200 |
31 Oct 2011 |
15.70290 |
| 1319760000 |
28 Oct 2011 |
15.58330 |
| 1319673600 |
27 Oct 2011 |
15.84480 |
| 1319587200 |
26 Oct 2011 |
15.97530 |
| 1319500800 |
25 Oct 2011 |
15.81240 |
| 1319414400 |
24 Oct 2011 |
15.70580 |
| 1319155200 |
21 Oct 2011 |
15.61080 |
| 1318982400 |
19 Oct 2011 |
15.60090 |
| 1318896000 |
18 Oct 2011 |
15.55190 |
| 1318809600 |
17 Oct 2011 |
15.76480 |
| 1318550400 |
14 Oct 2011 |
15.90150 |
| 1318464000 |
13 Oct 2011 |
16.29790 |
| 1318377600 |
12 Oct 2011 |
16.62290 |
| 1318291200 |
11 Oct 2011 |
16.33750 |
| 1318204800 |
10 Oct 2011 |
16.19900 |
| 1317945600 |
07 Oct 2011 |
15.99170 |
| 1317859200 |
06 Oct 2011 |
15.83510 |
| 1317772800 |
05 Oct 2011 |
15.95530 |
| 1317686400 |
04 Oct 2011 |
15.94880 |
| 1317600000 |
03 Oct 2011 |
15.76140 |
| 1317340800 |
30 Sep 2011 |
15.63120 |
| 1317254400 |
29 Sep 2011 |
15.82370 |
| 1317168000 |
28 Sep 2011 |
15.96040 |
| 1317081600 |
27 Sep 2011 |
15.94310 |
| 1316995200 |
26 Sep 2011 |
15.50240 |
| 1316736000 |
23 Sep 2011 |
15.47320 |
| 1316649600 |
22 Sep 2011 |
15.24630 |
| 1316563200 |
21 Sep 2011 |
15.05760 |
| 1316476800 |
20 Sep 2011 |
15.00730 |
| 1316390400 |
19 Sep 2011 |
14.90490 |
| 1316131200 |
16 Sep 2011 |
14.84890 |
| 1316044800 |
15 Sep 2011 |
14.86360 |
| 1315958400 |
14 Sep 2011 |
14.81350 |
| 1315872000 |
13 Sep 2011 |
14.91770 |
| 1315785600 |
12 Sep 2011 |
14.73150 |
| 1315526400 |
09 Sep 2011 |
14.66970 |
| 1315440000 |
08 Sep 2011 |
14.71770 |
| 1315353600 |
07 Sep 2011 |
14.62610 |
| 1315267200 |
06 Sep 2011 |
14.83150 |
| 1315180800 |
05 Sep 2011 |
14.78440 |
| 1314921600 |
02 Sep 2011 |
14.73700 |
| 1314835200 |
01 Sep 2011 |
14.68600 |
| 1314662400 |
30 Aug 2011 |
14.67400 |
| 1314576000 |
29 Aug 2011 |
14.55020 |
| 1314316800 |
26 Aug 2011 |
14.53780 |
| 1314230400 |
25 Aug 2011 |
14.46270 |
| 1314144000 |
24 Aug 2011 |
14.51380 |
| 1314057600 |
23 Aug 2011 |
14.50520 |
| 1313971200 |
22 Aug 2011 |
14.53710 |
| 1313712000 |
19 Aug 2011 |
14.52240 |
| 1313625600 |
18 Aug 2011 |
14.58260 |
| 1313539200 |
17 Aug 2011 |
14.58400 |
| 1313452800 |
16 Aug 2011 |
14.53810 |
| 1313366400 |
15 Aug 2011 |
14.50720 |
| 1313107200 |
12 Aug 2011 |
14.57780 |
| 1313020800 |
11 Aug 2011 |
14.69040 |
| 1312934400 |
10 Aug 2011 |
14.71790 |
| 1312848000 |
09 Aug 2011 |
14.55970 |
| 1312761600 |
08 Aug 2011 |
14.42750 |
| 1312502400 |
05 Aug 2011 |
14.33540 |
| 1312416000 |
04 Aug 2011 |
14.28050 |
| 1312329600 |
03 Aug 2011 |
14.22180 |
| 1312243200 |
02 Aug 2011 |
14.16410 |
| 1312156800 |
01 Aug 2011 |
14.13800 |
| 1311897600 |
29 Jul 2011 |
14.14200 |
| 1311811200 |
28 Jul 2011 |
14.09020 |
| 1311724800 |
27 Jul 2011 |
14.05340 |
| 1311638400 |
26 Jul 2011 |
14.03230 |
| 1311552000 |
25 Jul 2011 |
14.00470 |
| 1311292800 |
22 Jul 2011 |
13.95240 |
| 1311206400 |
21 Jul 2011 |
13.96130 |
| 1311120000 |
20 Jul 2011 |
13.96620 |
| 1311033600 |
19 Jul 2011 |
13.94190 |
| 1310947200 |
18 Jul 2011 |
13.86400 |
| 1310688000 |
15 Jul 2011 |
13.86330 |
| 1310601600 |
14 Jul 2011 |
13.85530 |
| 1310515200 |
13 Jul 2011 |
13.86090 |
| 1310428800 |
12 Jul 2011 |
13.97110 |
| 1310342400 |
11 Jul 2011 |
13.95700 |
| 1310083200 |
08 Jul 2011 |
13.90930 |
| 1309996800 |
07 Jul 2011 |
13.89490 |
| 1309910400 |
06 Jul 2011 |
13.76100 |
| 1309824000 |
05 Jul 2011 |
13.67540 |
| 1309737600 |
04 Jul 2011 |
13.71730 |
| 1309478400 |
01 Jul 2011 |
13.82150 |
| 1309392000 |
30 Jun 2011 |
13.90160 |
| 1309305600 |
29 Jun 2011 |
13.92550 |
| 1309219200 |
28 Jun 2011 |
14.03800 |
| 1309132800 |
27 Jun 2011 |
13.96450 |
| 1308873600 |
24 Jun 2011 |
13.97010 |
| 1308787200 |
23 Jun 2011 |
14.00080 |
| 1308700800 |
22 Jun 2011 |
14.17990 |
| 1308614400 |
21 Jun 2011 |
14.03090 |
| 1308528000 |
20 Jun 2011 |
13.87290 |
| 1308268800 |
17 Jun 2011 |
13.92040 |
| 1308182400 |
16 Jun 2011 |
13.71570 |
| 1308096000 |
15 Jun 2011 |
13.76590 |
| 1308009600 |
14 Jun 2011 |
13.79650 |
| 1307923200 |
13 Jun 2011 |
13.58400 |
| 1307664000 |
10 Jun 2011 |
13.52960 |
| 1307577600 |
09 Jun 2011 |
13.51680 |
| 1307491200 |
08 Jun 2011 |
13.54350 |
| 1307404800 |
07 Jun 2011 |
13.43340 |
| 1307318400 |
06 Jun 2011 |
13.40110 |
| 1307059200 |
03 Jun 2011 |
13.38670 |
| 1306972800 |
02 Jun 2011 |
13.32370 |
| 1306800000 |
31 May 2011 |
13.22640 |
| 1306713600 |
30 May 2011 |
13.18950 |
| 1306454400 |
27 May 2011 |
13.16020 |
| 1306368000 |
26 May 2011 |
13.25200 |
| 1306281600 |
25 May 2011 |
13.30660 |
| 1306195200 |
24 May 2011 |
13.25350 |
| 1306108800 |
23 May 2011 |
13.25630 |
| 1305849600 |
20 May 2011 |
13.25030 |
| 1305763200 |
19 May 2011 |
13.38370 |
| 1305676800 |
18 May 2011 |
13.31010 |
| 1305590400 |
17 May 2011 |
13.25710 |
| 1305504000 |
16 May 2011 |
13.20570 |
| 1305244800 |
13 May 2011 |
13.24880 |
| 1305158400 |
12 May 2011 |
13.22300 |
| 1305072000 |
11 May 2011 |
13.12590 |
| 1304985600 |
10 May 2011 |
13.04440 |
| 1304899200 |
09 May 2011 |
12.96790 |
| 1304640000 |
06 May 2011 |
12.93930 |
| 1304553600 |
05 May 2011 |
12.87610 |
| 1304467200 |
04 May 2011 |
12.85650 |
| 1304380800 |
03 May 2011 |
12.85060 |
| 1304035200 |
29 Apr 2011 |
12.85170 |
| 1303948800 |
28 Apr 2011 |
12.86540 |
| 1303862400 |
27 Apr 2011 |
12.83190 |
| 1303776000 |
26 Apr 2011 |
12.85840 |
| 1303344000 |
21 Apr 2011 |
12.88420 |
| 1303257600 |
20 Apr 2011 |
12.86010 |
| 1303171200 |
19 Apr 2011 |
12.83430 |
| 1303084800 |
18 Apr 2011 |
12.86630 |
| 1302825600 |
15 Apr 2011 |
12.88530 |
| 1302739200 |
14 Apr 2011 |
12.87350 |
| 1302652800 |
13 Apr 2011 |
12.84780 |
| 1302566400 |
12 Apr 2011 |
12.87130 |
| 1302480000 |
11 Apr 2011 |
12.87020 |
| 1302220800 |
08 Apr 2011 |
12.89520 |
| 1302134400 |
07 Apr 2011 |
12.95250 |
| 1302048000 |
06 Apr 2011 |
12.79210 |
| 1301961600 |
05 Apr 2011 |
12.80400 |
| 1301875200 |
04 Apr 2011 |
12.75290 |
| 1301616000 |
01 Apr 2011 |
12.70180 |
| 1301529600 |
31 Mar 2011 |
12.66920 |
| 1301443200 |
30 Mar 2011 |
12.74040 |
| 1301356800 |
29 Mar 2011 |
12.77630 |
| 1301270400 |
28 Mar 2011 |
12.84590 |
| 1301011200 |
25 Mar 2011 |
12.95050 |
| 1300924800 |
24 Mar 2011 |
12.95200 |
| 1300838400 |
23 Mar 2011 |
12.92220 |
| 1300752000 |
22 Mar 2011 |
12.98750 |
| 1300665600 |
21 Mar 2011 |
12.88460 |
| 1300406400 |
18 Mar 2011 |
12.93660 |
| 1300320000 |
17 Mar 2011 |
13.05410 |
| 1300233600 |
16 Mar 2011 |
13.06340 |
| 1300147200 |
15 Mar 2011 |
13.13760 |
| 1300060800 |
14 Mar 2011 |
12.92210 |
| 1299801600 |
11 Mar 2011 |
12.87540 |
| 1299715200 |
10 Mar 2011 |
12.78540 |
| 1299628800 |
09 Mar 2011 |
12.70320 |
| 1299542400 |
08 Mar 2011 |
12.65160 |
| 1299456000 |
07 Mar 2011 |
12.64120 |
| 1299196800 |
04 Mar 2011 |
12.64370 |
| 1299110400 |
03 Mar 2011 |
12.62410 |
| 1299024000 |
02 Mar 2011 |
12.59800 |
| 1298937600 |
01 Mar 2011 |
12.57050 |
| 1298851200 |
28 Feb 2011 |
12.52740 |
| 1298592000 |
25 Feb 2011 |
12.46960 |
| 1298505600 |
24 Feb 2011 |
12.44810 |
| 1298419200 |
23 Feb 2011 |
12.45210 |
| 1298332800 |
22 Feb 2011 |
12.46580 |
| 1298246400 |
21 Feb 2011 |
12.45550 |
| 1297987200 |
18 Feb 2011 |
12.38500 |
| 1297900800 |
17 Feb 2011 |
12.35740 |
| 1297814400 |
16 Feb 2011 |
12.35470 |
| 1297728000 |
15 Feb 2011 |
12.35160 |
| 1297641600 |
14 Feb 2011 |
12.34820 |
| 1297382400 |
11 Feb 2011 |
12.33170 |
| 1297296000 |
10 Feb 2011 |
12.33190 |
| 1297209600 |
09 Feb 2011 |
12.33490 |
| 1297123200 |
08 Feb 2011 |
12.38910 |
| 1297036800 |
07 Feb 2011 |
12.37280 |
| 1296777600 |
04 Feb 2011 |
12.37920 |
| 1296691200 |
03 Feb 2011 |
12.36060 |
| 1296604800 |
02 Feb 2011 |
12.36590 |
| 1296518400 |
01 Feb 2011 |
12.31400 |
| 1296432000 |
31 Jan 2011 |
12.33300 |
| 1296172800 |
28 Jan 2011 |
12.30450 |
| 1296086400 |
27 Jan 2011 |
12.30530 |
| 1296000000 |
26 Jan 2011 |
12.30540 |
| 1295913600 |
25 Jan 2011 |
12.30950 |
| 1295827200 |
24 Jan 2011 |
12.30830 |
| 1295568000 |
21 Jan 2011 |
12.30670 |
| 1295481600 |
20 Jan 2011 |
12.30780 |
| 1295395200 |
19 Jan 2011 |
12.29500 |
| 1295308800 |
18 Jan 2011 |
12.31340 |
| 1295222400 |
17 Jan 2011 |
12.28360 |
| 1294963200 |
14 Jan 2011 |
12.22930 |
| 1294876800 |
13 Jan 2011 |
12.26720 |
| 1294790400 |
12 Jan 2011 |
12.26780 |
| 1294704000 |
11 Jan 2011 |
12.26140 |
| 1294617600 |
10 Jan 2011 |
12.23860 |
| 1294358400 |
07 Jan 2011 |
12.23740 |
| 1294272000 |
06 Jan 2011 |
12.24860 |
| 1294185600 |
05 Jan 2011 |
12.22640 |
| 1294099200 |
04 Jan 2011 |
12.25300 |
| 1294012800 |
03 Jan 2011 |
12.26040 |
| 1293753600 |
31 Dec 2010 |
12.24620 |
| 1293667200 |
30 Dec 2010 |
12.21550 |
| 1293580800 |
29 Dec 2010 |
12.17540 |
| 1293494400 |
28 Dec 2010 |
12.16910 |
| 1293408000 |
27 Dec 2010 |
12.16640 |
| 1293148800 |
24 Dec 2010 |
12.14950 |
| 1293062400 |
23 Dec 2010 |
12.13010 |
| 1292976000 |
22 Dec 2010 |
12.09280 |
| 1292889600 |
21 Dec 2010 |
12.08700 |
| 1292803200 |
20 Dec 2010 |
12.06500 |
| 1292544000 |
17 Dec 2010 |
12.08530 |
| 1292457600 |
16 Dec 2010 |
12.10360 |
| 1292371200 |
15 Dec 2010 |
12.09850 |
| 1292284800 |
14 Dec 2010 |
12.09910 |
| 1291939200 |
10 Dec 2010 |
12.11560 |
| 1291852800 |
09 Dec 2010 |
12.10290 |
| 1291766400 |
08 Dec 2010 |
12.08480 |
| 1291680000 |
07 Dec 2010 |
12.10740 |
| 1291593600 |
06 Dec 2010 |
12.09960 |
| 1291334400 |
03 Dec 2010 |
12.08390 |
| 1291248000 |
02 Dec 2010 |
12.05210 |
| 1291161600 |
01 Dec 2010 |
12.14260 |
| 1291075200 |
30 Nov 2010 |
12.14670 |
| 1290988800 |
29 Nov 2010 |
12.11130 |
| 1290729600 |
26 Nov 2010 |
12.06950 |
| 1290643200 |
25 Nov 2010 |
12.07390 |
| 1290556800 |
24 Nov 2010 |
12.08710 |
| 1290470400 |
23 Nov 2010 |
12.05920 |
| 1290384000 |
22 Nov 2010 |
12.05280 |
| 1290124800 |
19 Nov 2010 |
12.06680 |
| 1290038400 |
18 Nov 2010 |
12.07630 |
| 1289952000 |
17 Nov 2010 |
12.10490 |
| 1289865600 |
16 Nov 2010 |
12.10500 |
| 1289779200 |
15 Nov 2010 |
12.11880 |
| 1289520000 |
12 Nov 2010 |
12.13720 |
| 1289433600 |
11 Nov 2010 |
12.15790 |
| 1289347200 |
10 Nov 2010 |
12.14250 |
| 1289260800 |
09 Nov 2010 |
12.08650 |
| 1289174400 |
08 Nov 2010 |
12.04310 |
| 1288915200 |
05 Nov 2010 |
12.02660 |
| 1288828800 |
04 Nov 2010 |
12.04890 |
| 1288742400 |
03 Nov 2010 |
12.06870 |
| 1288656000 |
02 Nov 2010 |
12.07950 |
| 1288569600 |
01 Nov 2010 |
12.08950 |
| 1288310400 |
29 Oct 2010 |
12.10510 |
| 1288224000 |
28 Oct 2010 |
12.08760 |
| 1288137600 |
27 Oct 2010 |
12.08500 |
| 1288051200 |
26 Oct 2010 |
12.10930 |
| 1287964800 |
25 Oct 2010 |
12.11870 |
| 1287705600 |
22 Oct 2010 |
12.15850 |
| 1287619200 |
21 Oct 2010 |
12.16420 |
| 1287446400 |
19 Oct 2010 |
12.14960 |
| 1287360000 |
18 Oct 2010 |
12.14020 |
| 1287100800 |
15 Oct 2010 |
12.11960 |
| 1287014400 |
14 Oct 2010 |
12.11650 |
| 1286928000 |
13 Oct 2010 |
12.09820 |
| 1286841600 |
12 Oct 2010 |
12.10000 |
| 1286755200 |
11 Oct 2010 |
12.07710 |
| 1286496000 |
08 Oct 2010 |
12.07020 |
| 1286409600 |
07 Oct 2010 |
12.05230 |
| 1286323200 |
06 Oct 2010 |
12.06210 |
| 1286236800 |
05 Oct 2010 |
12.08390 |
| 1286150400 |
04 Oct 2010 |
12.07990 |
| 1285891200 |
01 Oct 2010 |
12.08440 |
| 1285804800 |
30 Sep 2010 |
12.07360 |
| 1285718400 |
29 Sep 2010 |
12.09360 |
| 1285632000 |
28 Sep 2010 |
12.09210 |
| 1285545600 |
27 Sep 2010 |
12.07690 |
| 1285286400 |
24 Sep 2010 |
12.10620 |
| 1285200000 |
23 Sep 2010 |
12.07470 |
| 1285113600 |
22 Sep 2010 |
12.05790 |
| 1285027200 |
21 Sep 2010 |
12.08720 |
| 1284940800 |
20 Sep 2010 |
12.03040 |
| 1284681600 |
17 Sep 2010 |
11.98060 |
| 1284595200 |
16 Sep 2010 |
12.01420 |
| 1284508800 |
15 Sep 2010 |
12.00230 |
| 1284422400 |
14 Sep 2010 |
11.99620 |
| 1284336000 |
13 Sep 2010 |
11.96120 |
| 1284076800 |
10 Sep 2010 |
12.00880 |
| 1283990400 |
09 Sep 2010 |
11.97450 |
| 1283904000 |
08 Sep 2010 |
11.94030 |
| 1283817600 |
07 Sep 2010 |
11.92500 |
| 1283731200 |
06 Sep 2010 |
11.88680 |
| 1283472000 |
03 Sep 2010 |
11.86740 |
| 1283385600 |
02 Sep 2010 |
11.85950 |
| 1283299200 |
01 Sep 2010 |
11.88700 |
| 1283212800 |
31 Aug 2010 |
11.90660 |
| 1283126400 |
30 Aug 2010 |
11.89060 |
| 1282780800 |
26 Aug 2010 |
11.87970 |
| 1282694400 |
25 Aug 2010 |
11.95010 |
| 1282608000 |
24 Aug 2010 |
11.96780 |
| 1282521600 |
23 Aug 2010 |
11.92780 |
| 1282262400 |
20 Aug 2010 |
11.93450 |
| 1282176000 |
19 Aug 2010 |
11.89810 |
| 1282089600 |
18 Aug 2010 |
11.85990 |
| 1282003200 |
17 Aug 2010 |
11.84480 |
| 1281916800 |
16 Aug 2010 |
11.82310 |
| 1281657600 |
13 Aug 2010 |
11.84380 |
| 1281571200 |
12 Aug 2010 |
11.81580 |
| 1281484800 |
11 Aug 2010 |
11.76650 |
| 1281398400 |
10 Aug 2010 |
11.75900 |
| 1281312000 |
09 Aug 2010 |
11.74230 |
| 1281052800 |
06 Aug 2010 |
11.76060 |
| 1280966400 |
05 Aug 2010 |
11.79620 |
| 1280793600 |
03 Aug 2010 |
11.83170 |
| 1280707200 |
02 Aug 2010 |
11.85080 |
| 1280448000 |
30 Jul 2010 |
11.84540 |
| 1280361600 |
29 Jul 2010 |
11.90640 |
| 1280275200 |
28 Jul 2010 |
11.89840 |
| 1280188800 |
27 Jul 2010 |
11.97090 |
| 1280102400 |
26 Jul 2010 |
12.00660 |
| 1279843200 |
23 Jul 2010 |
12.03520 |
| 1279756800 |
22 Jul 2010 |
12.06880 |
| 1279670400 |
21 Jul 2010 |
12.07560 |
| 1279584000 |
20 Jul 2010 |
12.03860 |
| 1279497600 |
19 Jul 2010 |
12.03030 |
| 1279238400 |
16 Jul 2010 |
12.01920 |
| 1279152000 |
15 Jul 2010 |
12.04390 |
| 1279065600 |
14 Jul 2010 |
12.06090 |
| 1278979200 |
13 Jul 2010 |
12.06910 |
| 1278892800 |
12 Jul 2010 |
12.03360 |
| 1278633600 |
09 Jul 2010 |
12.02480 |
| 1278547200 |
08 Jul 2010 |
12.02540 |
| 1278460800 |
07 Jul 2010 |
12.03450 |
| 1278374400 |
06 Jul 2010 |
12.02640 |
| 1278288000 |
05 Jul 2010 |
12.02180 |
| 1278028800 |
02 Jul 2010 |
12.05290 |
| 1277942400 |
01 Jul 2010 |
12.05870 |
| 1277856000 |
30 Jun 2010 |
12.06660 |
| 1277769600 |
29 Jun 2010 |
12.02590 |
| 1277683200 |
28 Jun 2010 |
11.99490 |
| 1277424000 |
25 Jun 2010 |
12.01290 |
| 1277337600 |
24 Jun 2010 |
11.87850 |
| 1277251200 |
23 Jun 2010 |
11.89400 |
| 1277164800 |
22 Jun 2010 |
11.83280 |
| 1277078400 |
21 Jun 2010 |
11.83580 |
| 1276819200 |
18 Jun 2010 |
11.81950 |
| 1276732800 |
17 Jun 2010 |
11.81650 |
| 1276646400 |
16 Jun 2010 |
11.78790 |
| 1276560000 |
15 Jun 2010 |
11.80920 |
| 1276473600 |
14 Jun 2010 |
11.80700 |
| 1276214400 |
11 Jun 2010 |
11.81230 |
| 1276128000 |
10 Jun 2010 |
11.96980 |
| 1276041600 |
09 Jun 2010 |
12.00050 |
| 1275955200 |
08 Jun 2010 |
12.01940 |
| 1275868800 |
07 Jun 2010 |
11.94070 |
| 1275609600 |
04 Jun 2010 |
11.74760 |
| 1275523200 |
03 Jun 2010 |
11.71440 |
| 1275436800 |
02 Jun 2010 |
11.69380 |
| 1275264000 |
31 May 2010 |
11.67880 |
| 1275004800 |
28 May 2010 |
11.67060 |
| 1274918400 |
27 May 2010 |
11.67610 |
| 1274832000 |
26 May 2010 |
11.67980 |
| 1274745600 |
25 May 2010 |
11.64770 |
| 1274659200 |
24 May 2010 |
11.60870 |
| 1274400000 |
21 May 2010 |
11.63420 |
| 1274313600 |
20 May 2010 |
11.59560 |
| 1274227200 |
19 May 2010 |
11.53690 |
| 1274140800 |
18 May 2010 |
11.51840 |
| 1274054400 |
17 May 2010 |
11.47450 |
| 1273795200 |
14 May 2010 |
11.43280 |
| 1273708800 |
13 May 2010 |
11.39530 |
| 1273622400 |
12 May 2010 |
11.40630 |
| 1273536000 |
11 May 2010 |
11.39720 |
| 1273449600 |
10 May 2010 |
11.42310 |
| 1273190400 |
07 May 2010 |
11.43980 |
| 1273104000 |
06 May 2010 |
11.38950 |
| 1273017600 |
05 May 2010 |
11.34150 |
| 1272931200 |
04 May 2010 |
11.31320 |
| 1272844800 |
03 May 2010 |
11.30610 |
| 1272585600 |
30 Apr 2010 |
11.31920 |
| 1272499200 |
29 Apr 2010 |
11.33230 |
| 1272412800 |
28 Apr 2010 |
11.33120 |
| 1272326400 |
27 Apr 2010 |
11.32860 |
| 1272240000 |
26 Apr 2010 |
11.32320 |
| 1271980800 |
23 Apr 2010 |
11.33250 |
| 1271894400 |
22 Apr 2010 |
11.32260 |
| 1271808000 |
21 Apr 2010 |
11.32000 |
| 1271721600 |
20 Apr 2010 |
11.35130 |
| 1271635200 |
19 Apr 2010 |
11.33150 |
| 1271376000 |
16 Apr 2010 |
11.28430 |
| 1271289600 |
15 Apr 2010 |
11.27310 |
| 1271203200 |
14 Apr 2010 |
11.29460 |
| 1271116800 |
13 Apr 2010 |
11.30570 |
| 1271030400 |
12 Apr 2010 |
11.30700 |
| 1270771200 |
09 Apr 2010 |
11.32430 |
| 1270684800 |
08 Apr 2010 |
11.32530 |
| 1270598400 |
07 Apr 2010 |
11.31210 |
| 1270512000 |
06 Apr 2010 |
11.31140 |
| 1270080000 |
01 Apr 2010 |
11.32310 |
| 1269993600 |
31 Mar 2010 |
11.32860 |
| 1269907200 |
30 Mar 2010 |
11.32490 |
| 1269820800 |
29 Mar 2010 |
11.32240 |
| 1269561600 |
26 Mar 2010 |
11.32200 |
| 1269475200 |
25 Mar 2010 |
11.34460 |
| 1269388800 |
24 Mar 2010 |
11.28570 |
| 1269302400 |
23 Mar 2010 |
11.28630 |
| 1269216000 |
22 Mar 2010 |
11.27230 |
| 1268956800 |
19 Mar 2010 |
11.27600 |
| 1268870400 |
18 Mar 2010 |
11.25680 |
| 1268784000 |
17 Mar 2010 |
11.25550 |
| 1268697600 |
16 Mar 2010 |
11.25750 |
| 1268611200 |
15 Mar 2010 |
11.23050 |
| 1268352000 |
12 Mar 2010 |
11.23950 |
| 1268265600 |
11 Mar 2010 |
11.23060 |
| 1268179200 |
10 Mar 2010 |
11.24620 |
| 1268092800 |
09 Mar 2010 |
11.22910 |
| 1268006400 |
08 Mar 2010 |
11.25040 |
| 1267747200 |
05 Mar 2010 |
11.24180 |
| 1267660800 |
04 Mar 2010 |
11.25760 |
| 1267574400 |
03 Mar 2010 |
11.26540 |
| 1267488000 |
02 Mar 2010 |
11.26850 |
| 1267401600 |
01 Mar 2010 |
11.25170 |
| 1267142400 |
26 Feb 2010 |
11.26460 |
| 1267056000 |
25 Feb 2010 |
11.28640 |
| 1266969600 |
24 Feb 2010 |
11.27420 |
| 1266883200 |
23 Feb 2010 |
11.24710 |
| 1266796800 |
22 Feb 2010 |
11.24540 |
| 1266537600 |
19 Feb 2010 |
11.28030 |
| 1266451200 |
18 Feb 2010 |
11.27420 |
| 1266364800 |
17 Feb 2010 |
11.31810 |
| 1266278400 |
16 Feb 2010 |
11.32290 |
| 1266192000 |
15 Feb 2010 |
11.27170 |
| 1265932800 |
12 Feb 2010 |
11.19640 |
| 1265846400 |
11 Feb 2010 |
11.18640 |
| 1265760000 |
10 Feb 2010 |
11.23570 |
| 1265673600 |
09 Feb 2010 |
11.26830 |
| 1265587200 |
08 Feb 2010 |
11.26050 |
| 1265328000 |
05 Feb 2010 |
11.21690 |
| 1265241600 |
04 Feb 2010 |
11.14530 |
| 1265155200 |
03 Feb 2010 |
11.15060 |
| 1265068800 |
02 Feb 2010 |
11.13690 |
| 1264982400 |
01 Feb 2010 |
11.12720 |
| 1264723200 |
29 Jan 2010 |
11.11420 |
| 1264636800 |
28 Jan 2010 |
11.17980 |
| 1264550400 |
27 Jan 2010 |
11.17310 |
| 1264464000 |
26 Jan 2010 |
11.14720 |
| 1264377600 |
25 Jan 2010 |
11.12540 |
| 1264118400 |
22 Jan 2010 |
11.12130 |
| 1264032000 |
21 Jan 2010 |
11.12990 |
| 1263945600 |
20 Jan 2010 |
11.13030 |
| 1263859200 |
19 Jan 2010 |
11.14070 |
| 1263772800 |
18 Jan 2010 |
11.11300 |
| 1263513600 |
15 Jan 2010 |
11.05010 |
| 1263427200 |
14 Jan 2010 |
11.04850 |
| 1263340800 |
13 Jan 2010 |
11.06320 |
| 1263254400 |
12 Jan 2010 |
11.03950 |
| 1263168000 |
11 Jan 2010 |
11.04210 |
| 1262908800 |
08 Jan 2010 |
11.06780 |
| 1262822400 |
07 Jan 2010 |
11.08240 |
| 1262736000 |
06 Jan 2010 |
11.06610 |
| 1262649600 |
05 Jan 2010 |
11.07190 |
| 1262563200 |
04 Jan 2010 |
11.10920 |
| 1262217600 |
31 Dec 2009 |
11.10670 |
| 1262131200 |
30 Dec 2009 |
11.08570 |
| 1262044800 |
29 Dec 2009 |
11.09970 |
| 1261958400 |
28 Dec 2009 |
11.07880 |
| 1261612800 |
24 Dec 2009 |
11.06250 |
| 1261526400 |
23 Dec 2009 |
11.12190 |
| 1261440000 |
22 Dec 2009 |
11.02130 |
| 1261353600 |
21 Dec 2009 |
11.00110 |
| 1261094400 |
18 Dec 2009 |
11.04900 |
| 1261008000 |
17 Dec 2009 |
11.04960 |
| 1260921600 |
16 Dec 2009 |
11.03040 |
| 1260835200 |
15 Dec 2009 |
11.03610 |
| 1260748800 |
14 Dec 2009 |
11.07360 |
| 1260489600 |
11 Dec 2009 |
11.10880 |
| 1260403200 |
10 Dec 2009 |
11.12200 |
| 1260316800 |
09 Dec 2009 |
11.08450 |
| 1260230400 |
08 Dec 2009 |
11.03940 |
| 1260144000 |
07 Dec 2009 |
11.00430 |
| 1259884800 |
04 Dec 2009 |
10.98840 |
| 1259798400 |
03 Dec 2009 |
10.95850 |
| 1259712000 |
02 Dec 2009 |
10.95120 |
| 1259625600 |
01 Dec 2009 |
10.96980 |
| 1259539200 |
30 Nov 2009 |
10.97190 |
| 1259280000 |
27 Nov 2009 |
10.91790 |
| 1259193600 |
26 Nov 2009 |
10.91260 |
| 1259107200 |
25 Nov 2009 |
10.94790 |
| 1259020800 |
24 Nov 2009 |
10.94040 |
| 1258934400 |
23 Nov 2009 |
10.94930 |
| 1258675200 |
20 Nov 2009 |
10.91840 |
| 1258588800 |
19 Nov 2009 |
10.88790 |
| 1258502400 |
18 Nov 2009 |
10.90820 |
| 1258416000 |
17 Nov 2009 |
10.94390 |
| 1258329600 |
16 Nov 2009 |
10.93820 |
| 1258070400 |
13 Nov 2009 |
10.91280 |
| 1257984000 |
12 Nov 2009 |
10.89860 |
| 1257897600 |
11 Nov 2009 |
10.92080 |
| 1257811200 |
10 Nov 2009 |
10.89510 |
| 1257724800 |
09 Nov 2009 |
10.94080 |
| 1257465600 |
06 Nov 2009 |
10.98450 |
| 1257379200 |
05 Nov 2009 |
11.01450 |
| 1257292800 |
04 Nov 2009 |
11.04730 |
| 1257206400 |
03 Nov 2009 |
11.01860 |
| 1257120000 |
02 Nov 2009 |
11.01720 |
| 1256860800 |
30 Oct 2009 |
11.02000 |
| 1256774400 |
29 Oct 2009 |
11.01710 |
| 1256688000 |
28 Oct 2009 |
11.02660 |
| 1256601600 |
27 Oct 2009 |
11.02370 |
| 1256515200 |
26 Oct 2009 |
11.01320 |
| 1256256000 |
23 Oct 2009 |
11.00050 |
| 1256169600 |
22 Oct 2009 |
10.99900 |
| 1256083200 |
21 Oct 2009 |
11.02930 |
| 1255910400 |
19 Oct 2009 |
11.02540 |
| 1255651200 |
16 Oct 2009 |
11.01570 |
| 1255564800 |
15 Oct 2009 |
11.01560 |
| 1255478400 |
14 Oct 2009 |
11.04670 |
| 1255392000 |
13 Oct 2009 |
11.04560 |
| 1255305600 |
12 Oct 2009 |
11.00450 |
| 1255046400 |
09 Oct 2009 |
11.00360 |
| 1254960000 |
08 Oct 2009 |
11.01310 |
| 1254873600 |
07 Oct 2009 |
11.00250 |
| 1254787200 |
06 Oct 2009 |
11.06570 |
| 1254700800 |
05 Oct 2009 |
11.05650 |
| 1254441600 |
02 Oct 2009 |
11.06170 |
| 1254355200 |
01 Oct 2009 |
10.96040 |
| 1254268800 |
30 Sep 2009 |
10.98570 |
| 1254182400 |
29 Sep 2009 |
11.05050 |
| 1254096000 |
28 Sep 2009 |
11.00300 |
| 1253836800 |
25 Sep 2009 |
10.91020 |
| 1253750400 |
24 Sep 2009 |
10.94640 |
| 1253664000 |
23 Sep 2009 |
10.94950 |
| 1253577600 |
22 Sep 2009 |
10.96070 |
| 1253232000 |
18 Sep 2009 |
10.97740 |
| 1253145600 |
17 Sep 2009 |
11.07120 |
| 1253059200 |
16 Sep 2009 |
11.08960 |
| 1252972800 |
15 Sep 2009 |
11.10060 |
| 1252886400 |
14 Sep 2009 |
11.10420 |
| 1252627200 |
11 Sep 2009 |
11.11400 |
| 1252540800 |
10 Sep 2009 |
11.11930 |
| 1252454400 |
09 Sep 2009 |
11.11480 |
| 1252368000 |
08 Sep 2009 |
11.14460 |
| 1252281600 |
07 Sep 2009 |
11.15850 |
| 1252022400 |
04 Sep 2009 |
11.17400 |
| 1251936000 |
03 Sep 2009 |
11.18920 |
| 1251849600 |
02 Sep 2009 |
11.15970 |
| 1251763200 |
01 Sep 2009 |
11.16290 |
| 1251676800 |
31 Aug 2009 |
11.15930 |
| 1251417600 |
28 Aug 2009 |
11.15840 |
| 1251331200 |
27 Aug 2009 |
11.16230 |
| 1251244800 |
26 Aug 2009 |
11.16440 |
| 1251072000 |
24 Aug 2009 |
11.16710 |
| 1250812800 |
21 Aug 2009 |
11.17140 |
| 1250726400 |
20 Aug 2009 |
11.17800 |
| 1250640000 |
19 Aug 2009 |
11.17760 |
| 1250553600 |
18 Aug 2009 |
11.18450 |
| 1250467200 |
17 Aug 2009 |
11.17540 |
| 1250208000 |
14 Aug 2009 |
11.18840 |
| 1250121600 |
13 Aug 2009 |
11.20880 |
| 1250035200 |
12 Aug 2009 |
11.20170 |
| 1249948800 |
11 Aug 2009 |
11.14720 |
| 1249862400 |
10 Aug 2009 |
11.15800 |
| 1249603200 |
07 Aug 2009 |
11.18530 |
| 1249516800 |
06 Aug 2009 |
11.17540 |
| 1249430400 |
05 Aug 2009 |
11.17240 |
| 1249344000 |
04 Aug 2009 |
11.19890 |
| 1249257600 |
03 Aug 2009 |
11.21600 |
| 1248998400 |
31 Jul 2009 |
11.21320 |
| 1248912000 |
30 Jul 2009 |
11.21610 |
| 1248825600 |
29 Jul 2009 |
11.21440 |
| 1248739200 |
28 Jul 2009 |
11.22630 |
| 1248652800 |
27 Jul 2009 |
11.20410 |
| 1248393600 |
24 Jul 2009 |
11.20560 |
| 1248307200 |
23 Jul 2009 |
11.25130 |
| 1248220800 |
22 Jul 2009 |
11.25830 |
| 1248134400 |
21 Jul 2009 |
11.25520 |
| 1248048000 |
20 Jul 2009 |
11.24450 |
| 1247788800 |
17 Jul 2009 |
11.24240 |
| 1247702400 |
16 Jul 2009 |
11.31430 |
| 1247616000 |
15 Jul 2009 |
11.33520 |
| 1247529600 |
14 Jul 2009 |
11.34810 |
| 1247443200 |
13 Jul 2009 |
11.24660 |
| 1247184000 |
10 Jul 2009 |
11.23880 |
| 1247097600 |
09 Jul 2009 |
11.32980 |
| 1247011200 |
08 Jul 2009 |
11.25510 |
| 1246924800 |
07 Jul 2009 |
11.17970 |
| 1246838400 |
06 Jul 2009 |
11.11560 |
| 1246579200 |
03 Jul 2009 |
11.11280 |
| 1246492800 |
02 Jul 2009 |
11.16340 |
| 1246406400 |
01 Jul 2009 |
11.19840 |
| 1246320000 |
30 Jun 2009 |
11.29330 |
| 1246233600 |
29 Jun 2009 |
11.26900 |
| 1245974400 |
26 Jun 2009 |
11.24660 |
| 1245888000 |
25 Jun 2009 |
11.41050 |
| 1245801600 |
24 Jun 2009 |
11.40650 |
| 1245715200 |
23 Jun 2009 |
11.41270 |
| 1245628800 |
22 Jun 2009 |
11.39080 |
| 1245369600 |
19 Jun 2009 |
11.39220 |
| 1245283200 |
18 Jun 2009 |
11.40750 |
| 1245196800 |
17 Jun 2009 |
11.42270 |
| 1245110400 |
16 Jun 2009 |
11.40460 |
| 1245024000 |
15 Jun 2009 |
11.40410 |
| 1244764800 |
12 Jun 2009 |
11.41610 |
| 1244678400 |
11 Jun 2009 |
11.43130 |
| 1244592000 |
10 Jun 2009 |
11.42690 |
| 1244505600 |
09 Jun 2009 |
11.42270 |
| 1244419200 |
08 Jun 2009 |
11.39070 |
| 1244160000 |
05 Jun 2009 |
11.40320 |
| 1244073600 |
04 Jun 2009 |
11.39850 |
| 1243987200 |
03 Jun 2009 |
11.41670 |
| 1243900800 |
02 Jun 2009 |
11.45410 |
| 1243555200 |
29 May 2009 |
11.47420 |
| 1243468800 |
28 May 2009 |
11.44590 |
| 1243382400 |
27 May 2009 |
11.42880 |
| 1243296000 |
26 May 2009 |
11.41250 |
| 1243209600 |
25 May 2009 |
11.41260 |
| 1242950400 |
22 May 2009 |
11.42650 |
| 1242864000 |
21 May 2009 |
11.39930 |
| 1242777600 |
20 May 2009 |
11.44260 |
| 1242691200 |
19 May 2009 |
11.47820 |
| 1242604800 |
18 May 2009 |
11.45710 |
| 1242345600 |
15 May 2009 |
11.47560 |
| 1242259200 |
14 May 2009 |
11.29000 |
| 1242172800 |
13 May 2009 |
11.27770 |
| 1242086400 |
12 May 2009 |
11.35390 |
| 1242000000 |
11 May 2009 |
11.41670 |
| 1241740800 |
08 May 2009 |
11.35150 |
| 1241654400 |
07 May 2009 |
11.19200 |
| 1241568000 |
06 May 2009 |
11.37600 |
| 1241481600 |
05 May 2009 |
11.53800 |
| 1241395200 |
04 May 2009 |
11.53510 |
| 1241049600 |
30 Apr 2009 |
11.52640 |
| 1240963200 |
29 Apr 2009 |
11.55670 |
| 1240876800 |
28 Apr 2009 |
11.57710 |
| 1240790400 |
27 Apr 2009 |
11.55160 |
| 1240531200 |
24 Apr 2009 |
11.60050 |
| 1240444800 |
23 Apr 2009 |
11.50810 |
| 1240358400 |
22 Apr 2009 |
11.55980 |
| 1240272000 |
21 Apr 2009 |
11.63320 |
| 1240185600 |
20 Apr 2009 |
11.65900 |
| 1239926400 |
17 Apr 2009 |
11.68780 |
| 1239840000 |
16 Apr 2009 |
11.69230 |
| 1239753600 |
15 Apr 2009 |
11.69550 |
| 1239667200 |
14 Apr 2009 |
11.71480 |
| 1239235200 |
09 Apr 2009 |
11.73700 |
| 1239148800 |
08 Apr 2009 |
11.78540 |
| 1239062400 |
07 Apr 2009 |
11.75250 |
| 1238976000 |
06 Apr 2009 |
11.69600 |
| 1238716800 |
03 Apr 2009 |
11.70670 |
| 1238630400 |
02 Apr 2009 |
11.72370 |
| 1238544000 |
01 Apr 2009 |
11.75170 |
| 1238457600 |
31 Mar 2009 |
11.76510 |
| 1238371200 |
30 Mar 2009 |
11.74330 |
| 1238112000 |
27 Mar 2009 |
11.70900 |
| 1238025600 |
26 Mar 2009 |
11.69020 |
| 1237939200 |
25 Mar 2009 |
11.77900 |
| 1237852800 |
24 Mar 2009 |
11.79880 |
| 1237766400 |
23 Mar 2009 |
11.80400 |
| 1237507200 |
20 Mar 2009 |
11.83140 |
| 1237420800 |
19 Mar 2009 |
11.87500 |
| 1237334400 |
18 Mar 2009 |
11.76100 |
| 1237248000 |
17 Mar 2009 |
11.73190 |
| 1237161600 |
16 Mar 2009 |
11.71540 |
| 1236902400 |
13 Mar 2009 |
11.71780 |
| 1236816000 |
12 Mar 2009 |
11.72410 |
| 1236729600 |
11 Mar 2009 |
11.73430 |
| 1236643200 |
10 Mar 2009 |
11.72210 |
| 1236556800 |
09 Mar 2009 |
11.68430 |
| 1236297600 |
06 Mar 2009 |
11.70250 |
| 1236211200 |
05 Mar 2009 |
11.69670 |
| 1236124800 |
04 Mar 2009 |
11.74010 |
| 1236038400 |
03 Mar 2009 |
11.70300 |
| 1235952000 |
02 Mar 2009 |
11.65050 |
| 1235692800 |
27 Feb 2009 |
11.65020 |
| 1235606400 |
26 Feb 2009 |
11.65450 |
| 1235520000 |
25 Feb 2009 |
11.66510 |
| 1235433600 |
24 Feb 2009 |
11.67420 |
| 1235347200 |
23 Feb 2009 |
11.65610 |
| 1235088000 |
20 Feb 2009 |
11.64360 |
| 1235001600 |
19 Feb 2009 |
11.66040 |
| 1234915200 |
18 Feb 2009 |
11.66620 |
| 1234828800 |
17 Feb 2009 |
11.66110 |
| 1234742400 |
16 Feb 2009 |
11.64200 |
| 1234483200 |
13 Feb 2009 |
11.65710 |
| 1234396800 |
12 Feb 2009 |
11.56890 |
| 1234310400 |
11 Feb 2009 |
11.57420 |
| 1234224000 |
10 Feb 2009 |
11.59880 |
| 1234137600 |
09 Feb 2009 |
11.61870 |
| 1233878400 |
06 Feb 2009 |
11.60480 |
| 1233792000 |
05 Feb 2009 |
11.61980 |
| 1233705600 |
04 Feb 2009 |
11.63500 |
| 1233619200 |
03 Feb 2009 |
11.60890 |
| 1233532800 |
02 Feb 2009 |
11.63630 |
| 1233273600 |
30 Jan 2009 |
11.62970 |
| 1233187200 |
29 Jan 2009 |
11.64260 |
| 1233100800 |
28 Jan 2009 |
11.66660 |
| 1233014400 |
27 Jan 2009 |
11.64000 |
| 1232928000 |
26 Jan 2009 |
11.65500 |
| 1232668800 |
23 Jan 2009 |
11.66560 |
| 1232582400 |
22 Jan 2009 |
11.70290 |
| 1232496000 |
21 Jan 2009 |
11.65330 |
| 1232409600 |
20 Jan 2009 |
11.54700 |
| 1232323200 |
19 Jan 2009 |
11.51780 |
| 1232064000 |
16 Jan 2009 |
11.66560 |
| 1231977600 |
15 Jan 2009 |
11.53160 |
| 1231891200 |
14 Jan 2009 |
11.50470 |
| 1231804800 |
13 Jan 2009 |
11.39020 |
| 1231718400 |
12 Jan 2009 |
11.35710 |
| 1231459200 |
09 Jan 2009 |
11.33020 |
| 1231372800 |
08 Jan 2009 |
11.44550 |
| 1231286400 |
07 Jan 2009 |
11.50450 |
| 1231200000 |
06 Jan 2009 |
11.58720 |
| 1231113600 |
05 Jan 2009 |
11.54570 |
| 1230854400 |
02 Jan 2009 |
11.47120 |
| 1230681600 |
31 Dec 2008 |
11.38340 |
| 1230595200 |
30 Dec 2008 |
11.34090 |
| 1230508800 |
29 Dec 2008 |
11.22150 |
| 1230076800 |
24 Dec 2008 |
11.25320 |
| 1229990400 |
23 Dec 2008 |
11.22930 |
| 1229904000 |
22 Dec 2008 |
11.04860 |
| 1229644800 |
19 Dec 2008 |
11.16080 |
| 1229558400 |
18 Dec 2008 |
11.26090 |
| 1229472000 |
17 Dec 2008 |
11.31650 |
| 1229385600 |
16 Dec 2008 |
11.33040 |
| 1229299200 |
15 Dec 2008 |
11.37470 |
| 1228953600 |
11 Dec 2008 |
11.44050 |
| 1228867200 |
10 Dec 2008 |
11.44950 |
| 1228780800 |
09 Dec 2008 |
11.47310 |
| 1228694400 |
08 Dec 2008 |
11.51950 |
| 1228435200 |
05 Dec 2008 |
11.52590 |
| 1228348800 |
04 Dec 2008 |
11.57590 |
| 1228262400 |
03 Dec 2008 |
11.61460 |
| 1228176000 |
02 Dec 2008 |
11.59130 |
| 1228089600 |
01 Dec 2008 |
11.52440 |
| 1227830400 |
28 Nov 2008 |
11.39640 |
| 1227744000 |
27 Nov 2008 |
11.51390 |
| 1227657600 |
26 Nov 2008 |
11.53730 |
| 1227571200 |
25 Nov 2008 |
11.53440 |
| 1227484800 |
24 Nov 2008 |
11.53620 |
| 1227225600 |
21 Nov 2008 |
11.50550 |
| 1227139200 |
20 Nov 2008 |
11.48330 |
| 1227052800 |
19 Nov 2008 |
11.48880 |
| 1226966400 |
18 Nov 2008 |
11.50640 |
| 1226880000 |
17 Nov 2008 |
11.44090 |
| 1226620800 |
14 Nov 2008 |
11.69520 |
| 1226534400 |
13 Nov 2008 |
11.58040 |
| 1226448000 |
12 Nov 2008 |
11.32100 |
| 1226361600 |
11 Nov 2008 |
11.22150 |
| 1226275200 |
10 Nov 2008 |
11.15430 |
| 1226016000 |
07 Nov 2008 |
11.19850 |
| 1225843200 |
05 Nov 2008 |
11.21710 |
| 1225756800 |
04 Nov 2008 |
11.54810 |
| 1225670400 |
03 Nov 2008 |
11.60560 |
| 1225411200 |
31 Oct 2008 |
11.63660 |
| 1225324800 |
30 Oct 2008 |
11.69500 |
| 1225238400 |
29 Oct 2008 |
11.69870 |
| 1225152000 |
28 Oct 2008 |
11.67400 |
| 1225065600 |
27 Oct 2008 |
11.64940 |
| 1224806400 |
24 Oct 2008 |
11.70860 |
| 1224720000 |
23 Oct 2008 |
11.63280 |
| 1224633600 |
22 Oct 2008 |
11.43620 |
| 1224547200 |
21 Oct 2008 |
11.17910 |
| 1224201600 |
17 Oct 2008 |
11.31160 |
| 1224115200 |
16 Oct 2008 |
11.06250 |
| 1224028800 |
15 Oct 2008 |
11.06120 |
| 1223942400 |
14 Oct 2008 |
11.12760 |
| 1223856000 |
13 Oct 2008 |
10.88970 |
| 1223510400 |
09 Oct 2008 |
10.86980 |
| 1223424000 |
08 Oct 2008 |
10.82160 |
| 1223337600 |
07 Oct 2008 |
10.78070 |
| 1223251200 |
06 Oct 2008 |
10.63840 |
| 1222992000 |
03 Oct 2008 |
10.65990 |
| 1222905600 |
02 Oct 2008 |
10.68980 |
| 1222732800 |
30 Sep 2008 |
10.69650 |
| 1222646400 |
29 Sep 2008 |
10.78530 |
| 1222387200 |
26 Sep 2008 |
10.82320 |
| 1222214400 |
24 Sep 2008 |
10.71430 |
| 1222128000 |
23 Sep 2008 |
10.67450 |
| 1222041600 |
22 Sep 2008 |
10.53520 |
| 1221782400 |
19 Sep 2008 |
10.67570 |
| 1221696000 |
18 Sep 2008 |
10.64390 |
| 1221609600 |
17 Sep 2008 |
10.49780 |
| 1221523200 |
16 Sep 2008 |
10.35490 |
| 1221436800 |
15 Sep 2008 |
10.30130 |
| 1221177600 |
12 Sep 2008 |
10.32690 |
| 1221091200 |
11 Sep 2008 |
10.31840 |
| 1221004800 |
10 Sep 2008 |
10.29350 |
| 1220918400 |
09 Sep 2008 |
10.27360 |
| 1220832000 |
08 Sep 2008 |
10.26250 |
| 1220572800 |
05 Sep 2008 |
10.30790 |
| 1220486400 |
04 Sep 2008 |
10.29180 |
| 1220400000 |
03 Sep 2008 |
10.08600 |
| 1220313600 |
02 Sep 2008 |
10.04790 |
| 1220227200 |
01 Sep 2008 |
10.06840 |
| 1219968000 |
29 Aug 2008 |
10.05320 |
| 1219881600 |
28 Aug 2008 |
10.06620 |
| 1219795200 |
27 Aug 2008 |
10.08850 |
| 1219708800 |
26 Aug 2008 |
10.03810 |
| 1219622400 |
25 Aug 2008 |
10.02780 |
| 1219363200 |
22 Aug 2008 |
10.01320 |
| 1219276800 |
21 Aug 2008 |
10.01310 |
| 1219190400 |
20 Aug 2008 |
9.86860 |
| 1219104000 |
19 Aug 2008 |
9.82650 |
| 1218758400 |
15 Aug 2008 |
9.82060 |
| 1218672000 |
14 Aug 2008 |
9.81020 |
| 1218585600 |
13 Aug 2008 |
9.80080 |
| 1218499200 |
12 Aug 2008 |
9.83640 |
| 1218412800 |
11 Aug 2008 |
9.80700 |
| 1218153600 |
08 Aug 2008 |
9.73750 |
| 1218067200 |
07 Aug 2008 |
9.68810 |
| 1217980800 |
06 Aug 2008 |
9.72220 |
| 1217894400 |
05 Aug 2008 |
9.75840 |
| 1217808000 |
04 Aug 2008 |
9.82620 |
| 1217548800 |
01 Aug 2008 |
9.84520 |
| 1217462400 |
31 Jul 2008 |
9.85610 |
| 1217376000 |
30 Jul 2008 |
9.86870 |
| 1217289600 |
29 Jul 2008 |
9.90500 |
| 1217203200 |
28 Jul 2008 |
9.90310 |
| 1216944000 |
25 Jul 2008 |
9.86320 |
| 1216857600 |
24 Jul 2008 |
9.86080 |
| 1216771200 |
23 Jul 2008 |
9.91010 |
| 1216684800 |
22 Jul 2008 |
9.88090 |
| 1216598400 |
21 Jul 2008 |
9.71730 |
| 1216339200 |
18 Jul 2008 |
9.70900 |
| 1216252800 |
17 Jul 2008 |
9.81280 |
| 1216166400 |
16 Jul 2008 |
9.81640 |
| 1216080000 |
15 Jul 2008 |
9.83470 |
| 1215993600 |
14 Jul 2008 |
9.77670 |
| 1215734400 |
11 Jul 2008 |
9.75080 |
| 1215648000 |
10 Jul 2008 |
9.73090 |
| 1215561600 |
09 Jul 2008 |
9.63290 |
| 1215475200 |
08 Jul 2008 |
9.54210 |
| 1215388800 |
07 Jul 2008 |
9.53870 |
| 1215129600 |
04 Jul 2008 |
9.59860 |
| 1215043200 |
03 Jul 2008 |
9.61340 |
| 1214956800 |
02 Jul 2008 |
9.52890 |
| 1214870400 |
01 Jul 2008 |
9.48400 |
| 1214784000 |
30 Jun 2008 |
9.43710 |
| 1214524800 |
27 Jun 2008 |
9.39580 |
| 1214438400 |
26 Jun 2008 |
9.38820 |
| 1214352000 |
25 Jun 2008 |
9.38650 |
| 1214265600 |
24 Jun 2008 |
9.37010 |
| 1214179200 |
23 Jun 2008 |
9.36680 |
| 1213920000 |
20 Jun 2008 |
9.36260 |
| 1213833600 |
19 Jun 2008 |
9.32320 |
| 1213747200 |
18 Jun 2008 |
9.32900 |
| 1213660800 |
17 Jun 2008 |
9.30400 |
| 1213574400 |
16 Jun 2008 |
9.36220 |
| 1213315200 |
13 Jun 2008 |
9.27830 |
| 1213228800 |
12 Jun 2008 |
9.27200 |
| 1213142400 |
11 Jun 2008 |
9.18920 |
| 1213056000 |
10 Jun 2008 |
9.17830 |
| 1212969600 |
09 Jun 2008 |
9.16880 |
| 1212710400 |
06 Jun 2008 |
9.01410 |
| 1212624000 |
05 Jun 2008 |
8.88220 |
| 1212537600 |
04 Jun 2008 |
8.90180 |
| 1212451200 |
03 Jun 2008 |
8.93410 |
| 1212105600 |
30 May 2008 |
8.93510 |
| 1212019200 |
29 May 2008 |
8.94780 |
| 1211932800 |
28 May 2008 |
8.92780 |
| 1211846400 |
27 May 2008 |
8.95650 |
| 1211760000 |
26 May 2008 |
8.98090 |
| 1211500800 |
23 May 2008 |
8.91560 |
| 1211414400 |
22 May 2008 |
8.92140 |
| 1211328000 |
21 May 2008 |
8.93070 |
| 1211241600 |
20 May 2008 |
8.93560 |
| 1211155200 |
19 May 2008 |
8.90980 |
| 1210896000 |
16 May 2008 |
8.85540 |
| 1210809600 |
15 May 2008 |
8.81350 |
| 1210723200 |
14 May 2008 |
8.80040 |
| 1210636800 |
13 May 2008 |
8.80040 |
| 1210550400 |
12 May 2008 |
8.81880 |
| 1210291200 |
09 May 2008 |
8.81360 |
| 1210204800 |
08 May 2008 |
8.80940 |
| 1210118400 |
07 May 2008 |
8.81950 |
| 1210032000 |
06 May 2008 |
8.84230 |
| 1209945600 |
05 May 2008 |
8.84590 |
| 1209686400 |
02 May 2008 |
8.86850 |
| 1209513600 |
30 Apr 2008 |
8.87890 |
| 1209427200 |
29 Apr 2008 |
8.90750 |
| 1209340800 |
28 Apr 2008 |
8.87620 |
| 1209081600 |
25 Apr 2008 |
8.86290 |
| 1208995200 |
24 Apr 2008 |
8.83210 |
| 1208908800 |
23 Apr 2008 |
8.81710 |
| 1208822400 |
22 Apr 2008 |
8.80190 |
| 1208736000 |
21 Apr 2008 |
8.82320 |
| 1208476800 |
18 Apr 2008 |
8.88870 |
| 1208217600 |
15 Apr 2008 |
8.81470 |
| 1208131200 |
14 Apr 2008 |
8.91370 |
| 1207872000 |
11 Apr 2008 |
8.92160 |
| 1207785600 |
10 Apr 2008 |
8.93670 |
| 1207699200 |
09 Apr 2008 |
9.16770 |
| 1207612800 |
08 Apr 2008 |
8.84840 |
| 1207526400 |
07 Apr 2008 |
8.77430 |
| 1207267200 |
04 Apr 2008 |
8.85540 |
| 1207180800 |
03 Apr 2008 |
8.92410 |
| 1207094400 |
02 Apr 2008 |
8.90360 |
| 1207008000 |
01 Apr 2008 |
8.90630 |
| 1206921600 |
31 Mar 2008 |
8.91750 |
| 1206662400 |
28 Mar 2008 |
8.92960 |
| 1206576000 |
27 Mar 2008 |
9.06060 |
| 1206489600 |
26 Mar 2008 |
8.95490 |
| 1206403200 |
25 Mar 2008 |
8.92410 |
| 1205971200 |
20 Mar 2008 |
8.91890 |
| 1205884800 |
19 Mar 2008 |
9.05950 |
| 1205798400 |
18 Mar 2008 |
9.04560 |
| 1205712000 |
17 Mar 2008 |
9.16530 |
| 1205452800 |
14 Mar 2008 |
9.27480 |
| 1205280000 |
12 Mar 2008 |
9.29580 |
| 1205107200 |
10 Mar 2008 |
9.23490 |
| 1204848000 |
07 Mar 2008 |
9.13470 |
| 1204761600 |
06 Mar 2008 |
9.13070 |
| 1204675200 |
05 Mar 2008 |
9.40930 |
| 1204588800 |
04 Mar 2008 |
9.52110 |
| 1204502400 |
03 Mar 2008 |
9.53620 |
| 1204243200 |
29 Feb 2008 |
9.69950 |
| 1204156800 |
28 Feb 2008 |
9.92520 |
| 1204070400 |
27 Feb 2008 |
9.88790 |
| 1203897600 |
25 Feb 2008 |
9.74980 |
| 1203638400 |
22 Feb 2008 |
9.77110 |
| 1203552000 |
21 Feb 2008 |
9.74050 |
| 1203465600 |
20 Feb 2008 |
9.75830 |
| 1203379200 |
19 Feb 2008 |
9.79040 |
| 1203292800 |
18 Feb 2008 |
9.77290 |
| 1203033600 |
15 Feb 2008 |
9.73310 |
| 1202947200 |
14 Feb 2008 |
9.74360 |
| 1202860800 |
13 Feb 2008 |
9.73870 |
| 1202774400 |
12 Feb 2008 |
10.00200 |
| 1202688000 |
11 Feb 2008 |
10.03550 |
| 1202428800 |
08 Feb 2008 |
10.09020 |
| 1202256000 |
06 Feb 2008 |
9.84970 |
| 1202169600 |
05 Feb 2008 |
9.84040 |
| 1202083200 |
04 Feb 2008 |
9.73900 |
| 1201824000 |
01 Feb 2008 |
9.94900 |
| 1201737600 |
31 Jan 2008 |
9.82340 |
| 1201651200 |
30 Jan 2008 |
10.20120 |
| 1201564800 |
29 Jan 2008 |
10.11020 |
| 1201478400 |
28 Jan 2008 |
9.66570 |
| 1201219200 |
25 Jan 2008 |
9.69290 |
| 1201132800 |
24 Jan 2008 |
10.16890 |
| 1201046400 |
23 Jan 2008 |
9.71910 |
| 1200960000 |
22 Jan 2008 |
9.60500 |
| 1200873600 |
21 Jan 2008 |
9.51970 |
| 1200614400 |
18 Jan 2008 |
9.40410 |
| 1200528000 |
17 Jan 2008 |
9.32500 |
| 1200441600 |
16 Jan 2008 |
9.32780 |
| 1200355200 |
15 Jan 2008 |
9.25730 |
| 1200268800 |
14 Jan 2008 |
9.10810 |
| 1200009600 |
11 Jan 2008 |
8.99480 |
| 1199923200 |
10 Jan 2008 |
9.02990 |
| 1199836800 |
09 Jan 2008 |
8.99230 |
| 1199750400 |
08 Jan 2008 |
8.98890 |
| 1199664000 |
07 Jan 2008 |
9.06140 |
| 1199404800 |
04 Jan 2008 |
9.22460 |
| 1199318400 |
03 Jan 2008 |
8.94320 |
| 1199232000 |
02 Jan 2008 |
8.69090 |
| 1198108800 |
20 Dec 2007 |
8.48790 |
| 1197936000 |
18 Dec 2007 |
8.50660 |
| 1197849600 |
17 Dec 2007 |
8.53110 |
| 1197590400 |
14 Dec 2007 |
8.54890 |
| 1197504000 |
13 Dec 2007 |
8.55810 |
| 1197331200 |
11 Dec 2007 |
8.64940 |
| 1197244800 |
10 Dec 2007 |
8.68660 |
| 1196985600 |
07 Dec 2007 |
8.66480 |
| 1196899200 |
06 Dec 2007 |
8.61950 |
| 1196812800 |
05 Dec 2007 |
8.63890 |
| 1196726400 |
04 Dec 2007 |
8.45310 |
| 1196640000 |
03 Dec 2007 |
8.68010 |
| 1196380800 |
30 Nov 2007 |
8.72710 |
| 1196294400 |
29 Nov 2007 |
8.62350 |
| 1196208000 |
28 Nov 2007 |
8.35320 |
| 1196121600 |
27 Nov 2007 |
8.39470 |
| 1196035200 |
26 Nov 2007 |
8.64540 |
| 1195776000 |
23 Nov 2007 |
8.74720 |
| 1195689600 |
22 Nov 2007 |
8.74680 |
| 1195603200 |
21 Nov 2007 |
8.74520 |
| 1195516800 |
20 Nov 2007 |
8.80990 |
| 1195430400 |
19 Nov 2007 |
8.85230 |
| 1195171200 |
16 Nov 2007 |
8.94490 |
| 1195084800 |
15 Nov 2007 |
8.96970 |
| 1194998400 |
14 Nov 2007 |
0.00000 |
| 1194912000 |
13 Nov 2007 |
8.96880 |
| 1194825600 |
12 Nov 2007 |
8.97640 |
| 1194566400 |
09 Nov 2007 |
8.97720 |
| 1194480000 |
08 Nov 2007 |
8.98240 |
| 1194393600 |
07 Nov 2007 |
8.93790 |
| 1194307200 |
06 Nov 2007 |
8.92870 |
| 1194220800 |
05 Nov 2007 |
8.93530 |
| 1193961600 |
02 Nov 2007 |
8.94980 |
| 1193875200 |
01 Nov 2007 |
8.97840 |
| 1193788800 |
31 Oct 2007 |
8.99180 |
| 1193702400 |
30 Oct 2007 |
8.97260 |
| 1193616000 |
29 Oct 2007 |
8.96620 |
| 1193356800 |
26 Oct 2007 |
8.94310 |
| 1193270400 |
25 Oct 2007 |
8.95440 |
| 1193184000 |
24 Oct 2007 |
8.95050 |
| 1193097600 |
23 Oct 2007 |
8.92900 |
| 1193011200 |
22 Oct 2007 |
8.90530 |
| 1192665600 |
18 Oct 2007 |
8.88820 |
| 1192579200 |
17 Oct 2007 |
8.86270 |
| 1192492800 |
16 Oct 2007 |
8.84620 |
| 1192406400 |
15 Oct 2007 |
8.87360 |
| 1192147200 |
12 Oct 2007 |
8.88020 |
| 1192060800 |
11 Oct 2007 |
8.88590 |
| 1191888000 |
09 Oct 2007 |
8.86780 |
| 1191801600 |
08 Oct 2007 |
8.88500 |
| 1191542400 |
05 Oct 2007 |
8.89260 |
| 1191456000 |
04 Oct 2007 |
8.91180 |
| 1191369600 |
03 Oct 2007 |
8.90920 |
| 1191283200 |
02 Oct 2007 |
8.92590 |
| 1191196800 |
01 Oct 2007 |
8.92980 |
| 1190937600 |
28 Sep 2007 |
8.91380 |
| 1190851200 |
27 Sep 2007 |
8.93420 |
| 1190764800 |
26 Sep 2007 |
8.94050 |
| 1190678400 |
25 Sep 2007 |
8.93090 |
| 1190592000 |
24 Sep 2007 |
8.94230 |
| 1190332800 |
21 Sep 2007 |
8.93920 |
| 1190246400 |
20 Sep 2007 |
8.92820 |
| 1190160000 |
19 Sep 2007 |
8.92690 |
| 1190073600 |
18 Sep 2007 |
8.91340 |
| 1189987200 |
17 Sep 2007 |
8.91240 |
| 1189728000 |
14 Sep 2007 |
8.90230 |
| 1189641600 |
13 Sep 2007 |
8.80420 |
| 1189555200 |
12 Sep 2007 |
8.83220 |
| 1189468800 |
11 Sep 2007 |
8.82850 |
| 1189382400 |
10 Sep 2007 |
8.82860 |
| 1189123200 |
07 Sep 2007 |
8.81550 |
| 1189036800 |
06 Sep 2007 |
8.84550 |
| 1188950400 |
05 Sep 2007 |
8.78680 |
| 1188864000 |
04 Sep 2007 |
8.78860 |
| 1188777600 |
03 Sep 2007 |
8.80070 |
| 1188518400 |
31 Aug 2007 |
8.81720 |
| 1188432000 |
30 Aug 2007 |
8.83010 |
| 1188345600 |
29 Aug 2007 |
8.82700 |
| 1188259200 |
28 Aug 2007 |
8.83600 |
| 1188172800 |
27 Aug 2007 |
8.84330 |
| 1187913600 |
24 Aug 2007 |
8.84470 |
| 1187827200 |
23 Aug 2007 |
8.80950 |
| 1187740800 |
22 Aug 2007 |
8.82590 |
| 1187654400 |
21 Aug 2007 |
8.85680 |
| 1187568000 |
20 Aug 2007 |
8.96630 |
| 1187308800 |
17 Aug 2007 |
8.91580 |
| 1187222400 |
16 Aug 2007 |
8.78260 |
| 1187136000 |
15 Aug 2007 |
8.78200 |
| 1187049600 |
14 Aug 2007 |
8.78430 |
| 1186963200 |
13 Aug 2007 |
8.77390 |
| 1186704000 |
10 Aug 2007 |
8.78230 |
| 1186617600 |
09 Aug 2007 |
8.80220 |
| 1186531200 |
08 Aug 2007 |
8.77840 |
| 1186358400 |
06 Aug 2007 |
8.75480 |
| 1186099200 |
03 Aug 2007 |
8.80730 |
| 1186012800 |
02 Aug 2007 |
8.87160 |
| 1185926400 |
01 Aug 2007 |
8.89430 |
| 1185840000 |
31 Jul 2007 |
8.92210 |
| 1185753600 |
30 Jul 2007 |
8.93850 |
| 1185494400 |
27 Jul 2007 |
8.98220 |
| 1185408000 |
26 Jul 2007 |
8.99260 |
| 1185321600 |
25 Jul 2007 |
8.96500 |
| 1185235200 |
24 Jul 2007 |
8.91960 |
| 1185148800 |
23 Jul 2007 |
8.86580 |
| 1184889600 |
20 Jul 2007 |
8.86480 |
| 1184803200 |
19 Jul 2007 |
8.87070 |
| 1184716800 |
18 Jul 2007 |
8.81910 |
| 1184630400 |
17 Jul 2007 |
8.78250 |
| 1184544000 |
16 Jul 2007 |
8.77680 |
| 1184284800 |
13 Jul 2007 |
8.77710 |
| 1184198400 |
12 Jul 2007 |
8.77820 |
| 1184112000 |
11 Jul 2007 |
8.77610 |
| 1184025600 |
10 Jul 2007 |
8.77440 |
| 1183939200 |
09 Jul 2007 |
8.78430 |
| 1183680000 |
06 Jul 2007 |
8.78470 |
| 1183593600 |
05 Jul 2007 |
8.76930 |
| 1183507200 |
04 Jul 2007 |
8.75410 |
| 1183420800 |
03 Jul 2007 |
8.76870 |
| 1183334400 |
02 Jul 2007 |
8.76400 |
| 1183075200 |
29 Jun 2007 |
8.72300 |
| 1182988800 |
28 Jun 2007 |
8.67740 |
| 1182902400 |
27 Jun 2007 |
8.67290 |
| 1182816000 |
26 Jun 2007 |
8.69050 |
| 1182729600 |
25 Jun 2007 |
8.72970 |
| 1182470400 |
22 Jun 2007 |
8.71780 |
| 1182384000 |
21 Jun 2007 |
8.70280 |
| 1182297600 |
20 Jun 2007 |
8.71020 |
| 1182211200 |
19 Jun 2007 |
8.74590 |
| 1182124800 |
18 Jun 2007 |
8.70320 |
| 1181865600 |
15 Jun 2007 |
8.70400 |
| 1181779200 |
14 Jun 2007 |
8.71080 |
| 1181692800 |
13 Jun 2007 |
8.70530 |
| 1181606400 |
12 Jun 2007 |
8.77100 |
| 1181520000 |
11 Jun 2007 |
8.67570 |
| 1181260800 |
08 Jun 2007 |
8.67150 |
| 1181174400 |
07 Jun 2007 |
8.72000 |
| 1181088000 |
06 Jun 2007 |
8.74920 |
| 1181001600 |
05 Jun 2007 |
8.75980 |
| 1180915200 |
04 Jun 2007 |
8.75740 |
| 1180569600 |
31 May 2007 |
8.75610 |
| 1180483200 |
30 May 2007 |
8.75520 |
| 1180396800 |
29 May 2007 |
8.72740 |
| 1180310400 |
28 May 2007 |
8.72250 |
| 1180051200 |
25 May 2007 |
8.70720 |
| 1179964800 |
24 May 2007 |
8.71140 |
| 1179878400 |
23 May 2007 |
8.70430 |
| 1179792000 |
22 May 2007 |
8.71440 |
| 1179705600 |
21 May 2007 |
8.72510 |
| 1179446400 |
18 May 2007 |
8.73640 |
| 1179360000 |
17 May 2007 |
8.73140 |
| 1179273600 |
16 May 2007 |
8.77710 |
| 1179187200 |
15 May 2007 |
0.00000 |
| 1179100800 |
14 May 2007 |
8.71770 |
| 1178841600 |
11 May 2007 |
8.73860 |
| 1178755200 |
10 May 2007 |
8.73860 |
| 1178668800 |
09 May 2007 |
8.75250 |
| 1178582400 |
08 May 2007 |
8.73940 |
| 1178496000 |
07 May 2007 |
8.79000 |
| 1178236800 |
04 May 2007 |
8.77020 |
| 1178150400 |
03 May 2007 |
8.77410 |
| 1178064000 |
02 May 2007 |
8.80450 |
| 1177891200 |
30 Apr 2007 |
8.85130 |
| 1177632000 |
27 Apr 2007 |
8.85320 |
| 1177545600 |
26 Apr 2007 |
8.84320 |
| 1177459200 |
25 Apr 2007 |
8.84520 |
| 1177372800 |
24 Apr 2007 |
8.84220 |
| 1177286400 |
23 Apr 2007 |
8.84720 |
| 1177027200 |
20 Apr 2007 |
8.87030 |
| 1176940800 |
19 Apr 2007 |
8.87260 |
| 1176854400 |
18 Apr 2007 |
8.87730 |
| 1176768000 |
17 Apr 2007 |
8.86880 |
| 1176681600 |
16 Apr 2007 |
8.91520 |
| 1176422400 |
13 Apr 2007 |
8.86550 |
| 1176336000 |
12 Apr 2007 |
8.86950 |
| 1176249600 |
11 Apr 2007 |
8.87290 |
| 1176163200 |
10 Apr 2007 |
8.93690 |
| 1175731200 |
05 Apr 2007 |
8.96250 |
| 1175644800 |
04 Apr 2007 |
8.87680 |
| 1175558400 |
03 Apr 2007 |
8.88160 |
| 1175472000 |
02 Apr 2007 |
8.89390 |
| 1175212800 |
30 Mar 2007 |
8.89740 |
| 1175126400 |
29 Mar 2007 |
8.88950 |
| 1175040000 |
28 Mar 2007 |
8.91200 |
| 1174953600 |
27 Mar 2007 |
8.91060 |
| 1174867200 |
26 Mar 2007 |
8.91400 |
| 1174608000 |
23 Mar 2007 |
8.92970 |
| 1174521600 |
22 Mar 2007 |
8.96180 |
| 1174435200 |
21 Mar 2007 |
8.95090 |
| 1174348800 |
20 Mar 2007 |
8.97580 |
| 1174262400 |
19 Mar 2007 |
8.99320 |
| 1174003200 |
16 Mar 2007 |
8.98050 |
| 1173916800 |
15 Mar 2007 |
8.98070 |
| 1173830400 |
14 Mar 2007 |
8.98160 |
| 1173744000 |
13 Mar 2007 |
8.96670 |
| 1173657600 |
12 Mar 2007 |
8.96760 |
| 1173398400 |
09 Mar 2007 |
8.99780 |
| 1173312000 |
08 Mar 2007 |
8.99790 |
| 1173225600 |
07 Mar 2007 |
8.98100 |
| 1173139200 |
06 Mar 2007 |
8.96570 |
| 1173052800 |
05 Mar 2007 |
8.93430 |
| 1172793600 |
02 Mar 2007 |
8.92560 |
| 1172707200 |
01 Mar 2007 |
8.98190 |
| 1172620800 |
28 Feb 2007 |
9.01300 |
| 1172534400 |
27 Feb 2007 |
9.05150 |
| 1172448000 |
26 Feb 2007 |
9.04900 |
| 1172188800 |
23 Feb 2007 |
8.98970 |
| 1172102400 |
22 Feb 2007 |
8.94440 |
| 1172016000 |
21 Feb 2007 |
8.94140 |
| 1171929600 |
20 Feb 2007 |
8.92840 |
| 1171843200 |
19 Feb 2007 |
8.92060 |
| 1171584000 |
16 Feb 2007 |
8.90060 |
| 1171497600 |
15 Feb 2007 |
8.89820 |
| 1171411200 |
14 Feb 2007 |
8.87620 |
| 1171324800 |
13 Feb 2007 |
8.91140 |
| 1171238400 |
12 Feb 2007 |
8.95340 |
| 1170979200 |
09 Feb 2007 |
8.99510 |
| 1170892800 |
08 Feb 2007 |
8.86050 |
| 1170806400 |
07 Feb 2007 |
8.88990 |
| 1170720000 |
06 Feb 2007 |
8.89640 |
| 1170633600 |
05 Feb 2007 |
8.92010 |
| 1170374400 |
02 Feb 2007 |
8.92830 |
| 1170288000 |
01 Feb 2007 |
8.94100 |
| 1170201600 |
31 Jan 2007 |
8.96190 |
| 1170115200 |
30 Jan 2007 |
8.96440 |
| 1170028800 |
29 Jan 2007 |
8.97320 |
| 1169769600 |
26 Jan 2007 |
8.95790 |
| 1169683200 |
25 Jan 2007 |
8.93170 |
| 1169596800 |
24 Jan 2007 |
8.91190 |
| 1169510400 |
23 Jan 2007 |
8.90300 |
| 1169424000 |
22 Jan 2007 |
8.88070 |
| 1169164800 |
19 Jan 2007 |
8.88950 |
| 1169078400 |
18 Jan 2007 |
8.89620 |
| 1168992000 |
17 Jan 2007 |
8.88660 |
| 1168905600 |
16 Jan 2007 |
8.85000 |
| 1168819200 |
15 Jan 2007 |
8.84150 |
| 1168560000 |
12 Jan 2007 |
8.84130 |
| 1168473600 |
11 Jan 2007 |
8.83620 |
| 1168387200 |
10 Jan 2007 |
8.83440 |
| 1168300800 |
09 Jan 2007 |
8.83690 |
| 1168214400 |
08 Jan 2007 |
8.83410 |
| 1167955200 |
05 Jan 2007 |
8.83640 |
| 1167868800 |
04 Jan 2007 |
8.80620 |
| 1167782400 |
03 Jan 2007 |
8.82340 |
| 1167696000 |
02 Jan 2007 |
8.84100 |
| 1167350400 |
29 Dec 2006 |
8.81700 |
| 1167264000 |
28 Dec 2006 |
8.80690 |
| 1167177600 |
27 Dec 2006 |
8.79300 |
| 1166745600 |
22 Dec 2006 |
8.81710 |
| 1166659200 |
21 Dec 2006 |
8.84290 |
