-
Home
-
Currencies
- HONGKONG DOLLAR
HONGKONG DOLLAR
-
NUMERIC CODE: 344
-
ALPHABETIC CODE: HKD
-
SYMBOL: HK$
| Exchange Rate-Timestamp |
Exchange Date |
Exchange Rate |
| 1734642000 |
20 Dec 2024 |
16.64110 |
| 1734555600 |
19 Dec 2024 |
16.63640 |
| 1734469200 |
18 Dec 2024 |
16.64000 |
| 1734382800 |
17 Dec 2024 |
16.62520 |
| 1734296400 |
16 Dec 2024 |
16.62870 |
| 1734037200 |
13 Dec 2024 |
16.63120 |
| 1733864400 |
11 Dec 2024 |
16.63200 |
| 1733778000 |
10 Dec 2024 |
16.63350 |
| 1733432400 |
06 Dec 2024 |
16.61520 |
| 1733346000 |
05 Dec 2024 |
16.61590 |
| 1733259600 |
04 Dec 2024 |
16.64940 |
| 1733173200 |
03 Dec 2024 |
16.67420 |
| 1733086800 |
02 Dec 2024 |
16.67210 |
| 1732827600 |
29 Nov 2024 |
16.65950 |
| 1732741200 |
28 Nov 2024 |
16.65890 |
| 1732654800 |
27 Nov 2024 |
16.65600 |
| 1732568400 |
26 Nov 2024 |
16.64900 |
| 1732482000 |
25 Nov 2024 |
16.64740 |
| 1732222800 |
22 Nov 2024 |
16.64880 |
| 1732136400 |
21 Nov 2024 |
16.64050 |
| 1732050000 |
20 Nov 2024 |
16.63810 |
| 1731963600 |
19 Nov 2024 |
16.63770 |
| 1731877200 |
18 Nov 2024 |
16.62430 |
| 1731618000 |
15 Nov 2024 |
16.61960 |
| 1731531600 |
14 Nov 2024 |
16.62900 |
| 1731445200 |
13 Nov 2024 |
16.61690 |
| 1731358800 |
12 Nov 2024 |
16.61870 |
| 1731272400 |
11 Nov 2024 |
16.62050 |
| 1731013200 |
08 Nov 2024 |
16.62930 |
| 1730926800 |
07 Nov 2024 |
16.61860 |
| 1730840400 |
06 Nov 2024 |
16.61240 |
| 1730754000 |
05 Nov 2024 |
16.61850 |
| 1730667600 |
04 Nov 2024 |
16.61810 |
| 1730322000 |
31 Oct 2024 |
16.62490 |
| 1730235600 |
30 Oct 2024 |
16.62630 |
| 1730149200 |
29 Oct 2024 |
16.62480 |
| 1730062800 |
28 Oct 2024 |
16.62650 |
| 1729803600 |
25 Oct 2024 |
16.62490 |
| 1729717200 |
24 Oct 2024 |
16.63080 |
| 1729630800 |
23 Oct 2024 |
16.62020 |
| 1729544400 |
22 Oct 2024 |
16.62140 |
| 1729198800 |
18 Oct 2024 |
16.62790 |
| 1729112400 |
17 Oct 2024 |
16.62560 |
| 1729026000 |
16 Oct 2024 |
16.63060 |
| 1728939600 |
15 Oct 2024 |
16.64230 |
| 1728853200 |
14 Oct 2024 |
16.62650 |
| 1728594000 |
11 Oct 2024 |
16.62440 |
| 1728421200 |
09 Oct 2024 |
16.62470 |
| 1728334800 |
08 Oct 2024 |
16.63080 |
| 1728248400 |
07 Oct 2024 |
16.63730 |
| 1727989200 |
04 Oct 2024 |
16.63510 |
| 1727902800 |
03 Oct 2024 |
16.63580 |
| 1727816400 |
02 Oct 2024 |
16.63790 |
| 1727730000 |
01 Oct 2024 |
16.61860 |
| 1727643600 |
30 Sep 2024 |
16.62760 |
| 1727298000 |
26 Sep 2024 |
16.59620 |
| 1727211600 |
25 Sep 2024 |
16.58930 |
| 1727125200 |
24 Sep 2024 |
16.59200 |
| 1727038800 |
23 Sep 2024 |
16.58980 |
| 1726779600 |
20 Sep 2024 |
16.58350 |
| 1726693200 |
19 Sep 2024 |
16.58100 |
| 1726606800 |
18 Sep 2024 |
16.58900 |
| 1726520400 |
17 Sep 2024 |
16.59550 |
| 1726434000 |
16 Sep 2024 |
16.58230 |
| 1726174800 |
13 Sep 2024 |
16.56810 |
| 1726088400 |
12 Sep 2024 |
16.56420 |
| 1726002000 |
11 Sep 2024 |
16.56940 |
| 1725915600 |
10 Sep 2024 |
16.57150 |
| 1725829200 |
09 Sep 2024 |
16.57270 |
| 1725570000 |
06 Sep 2024 |
16.57760 |
| 1725483600 |
05 Sep 2024 |
16.57500 |
| 1725397200 |
04 Sep 2024 |
16.56950 |
| 1725310800 |
03 Sep 2024 |
16.56850 |
| 1725224400 |
02 Sep 2024 |
16.56800 |
| 1724965200 |
30 Aug 2024 |
16.57050 |
| 1724878800 |
29 Aug 2024 |
16.54320 |
| 1724792400 |
28 Aug 2024 |
16.55330 |
| 1724706000 |
27 Aug 2024 |
16.56100 |
| 1724360400 |
23 Aug 2024 |
16.55070 |
| 1724274000 |
22 Aug 2024 |
16.56070 |
| 1724187600 |
21 Aug 2024 |
16.55460 |
| 1724101200 |
20 Aug 2024 |
16.56990 |
| 1724014800 |
19 Aug 2024 |
16.56660 |
| 1723755600 |
16 Aug 2024 |
16.56830 |
| 1723669200 |
15 Aug 2024 |
16.58310 |
| 1723582800 |
14 Aug 2024 |
16.56880 |
| 1723496400 |
13 Aug 2024 |
16.60780 |
| 1723410000 |
12 Aug 2024 |
16.61040 |
| 1723150800 |
09 Aug 2024 |
16.58020 |
| 1723064400 |
08 Aug 2024 |
16.61390 |
| 1722978000 |
07 Aug 2024 |
16.65530 |
| 1722891600 |
06 Aug 2024 |
16.69570 |
| 1722805200 |
05 Aug 2024 |
16.74450 |
| 1722546000 |
02 Aug 2024 |
16.62720 |
| 1722459600 |
01 Aug 2024 |
16.53270 |
| 1722373200 |
31 Jul 2024 |
16.63000 |
| 1722286800 |
30 Jul 2024 |
16.73070 |
| 1722200400 |
29 Jul 2024 |
16.85270 |
| 1721941200 |
26 Jul 2024 |
16.98120 |
| 1721854800 |
25 Jul 2024 |
16.94000 |
| 1721768400 |
24 Jul 2024 |
16.78330 |
| 1721682000 |
23 Jul 2024 |
16.76580 |
| 1721595600 |
22 Jul 2024 |
16.74200 |
| 1721336400 |
19 Jul 2024 |
16.70260 |
| 1721250000 |
18 Jul 2024 |
16.65020 |
| 1721163600 |
17 Jul 2024 |
16.60000 |
| 1721077200 |
16 Jul 2024 |
16.60830 |
| 1720990800 |
15 Jul 2024 |
16.59500 |
| 1720731600 |
12 Jul 2024 |
16.55810 |
| 1720645200 |
11 Jul 2024 |
16.51260 |
| 1720558800 |
10 Jul 2024 |
16.46350 |
| 1720472400 |
09 Jul 2024 |
16.45560 |
| 1720386000 |
08 Jul 2024 |
16.45090 |
| 1720126800 |
05 Jul 2024 |
16.44990 |
| 1720040400 |
04 Jul 2024 |
16.48300 |
| 1719954000 |
03 Jul 2024 |
16.47020 |
| 1719867600 |
02 Jul 2024 |
16.50060 |
| 1719781200 |
01 Jul 2024 |
16.58620 |
| 1719522000 |
28 Jun 2024 |
16.58740 |
| 1719435600 |
27 Jun 2024 |
16.53980 |
| 1719349200 |
26 Jun 2024 |
16.49070 |
| 1719262800 |
25 Jun 2024 |
16.48520 |
| 1719176400 |
24 Jun 2024 |
16.48440 |
| 1718917200 |
21 Jun 2024 |
16.47290 |
| 1718830800 |
20 Jun 2024 |
16.48070 |
| 1718744400 |
19 Jun 2024 |
16.49310 |
| 1718658000 |
18 Jun 2024 |
16.48530 |
| 1718312400 |
14 Jun 2024 |
16.47280 |
| 1718226000 |
13 Jun 2024 |
16.45090 |
| 1718139600 |
12 Jun 2024 |
16.54630 |
| 1718053200 |
11 Jun 2024 |
16.60120 |
| 1717966800 |
10 Jun 2024 |
16.56580 |
| 1717707600 |
07 Jun 2024 |
16.65100 |
| 1717621200 |
06 Jun 2024 |
16.73490 |
| 1717534800 |
05 Jun 2024 |
16.77180 |
| 1717448400 |
04 Jun 2024 |
16.71730 |
| 1717362000 |
03 Jun 2024 |
16.68700 |
| 1717102800 |
31 May 2024 |
16.65880 |
| 1717016400 |
30 May 2024 |
16.87190 |
| 1716930000 |
29 May 2024 |
16.99130 |
| 1716843600 |
28 May 2024 |
16.96130 |
| 1716757200 |
27 May 2024 |
16.90310 |
| 1716498000 |
24 May 2024 |
16.87030 |
| 1716411600 |
23 May 2024 |
16.82700 |
| 1716325200 |
22 May 2024 |
16.80300 |
| 1716238800 |
21 May 2024 |
16.81890 |
| 1716152400 |
20 May 2024 |
16.79030 |
| 1715893200 |
17 May 2024 |
16.75940 |
| 1715817600 |
16 May 2024 |
16.72020 |
| 1715731200 |
15 May 2024 |
16.71840 |
| 1715644800 |
14 May 2024 |
16.74060 |
| 1715558400 |
13 May 2024 |
16.79020 |
| 1715212800 |
09 May 2024 |
16.78830 |
| 1715126400 |
08 May 2024 |
16.92850 |
| 1715040000 |
07 May 2024 |
17.00900 |
| 1714953600 |
06 May 2024 |
17.03250 |
| 1714694400 |
03 May 2024 |
17.02550 |
| 1714608000 |
02 May 2024 |
17.03330 |
| 1714435200 |
30 Apr 2024 |
17.03290 |
| 1714348800 |
29 Apr 2024 |
17.03240 |
| 1714089600 |
26 Apr 2024 |
17.04760 |
| 1714003200 |
25 Apr 2024 |
17.00950 |
| 1713916800 |
24 Apr 2024 |
16.92980 |
| 1713830400 |
23 Apr 2024 |
16.88230 |
| 1713744000 |
22 Apr 2024 |
16.82520 |
| 1713484800 |
19 Apr 2024 |
16.78480 |
| 1713398400 |
18 Apr 2024 |
16.77660 |
| 1713312000 |
17 Apr 2024 |
16.72960 |
| 1713225600 |
16 Apr 2024 |
16.70640 |
| 1713139200 |
15 Apr 2024 |
16.65170 |
| 1712880000 |
12 Apr 2024 |
16.63640 |
| 1712793600 |
11 Apr 2024 |
16.65210 |
| 1712620800 |
09 Apr 2024 |
16.62980 |
| 1712534400 |
08 Apr 2024 |
16.66580 |
| 1712275200 |
05 Apr 2024 |
16.70070 |
| 1712188800 |
04 Apr 2024 |
16.75390 |
| 1712102400 |
03 Apr 2024 |
16.79650 |
| 1712016000 |
02 Apr 2024 |
16.81230 |
| 1711584000 |
28 Mar 2024 |
16.84410 |
| 1711497600 |
27 Mar 2024 |
16.88070 |
| 1711411200 |
26 Mar 2024 |
16.92900 |
| 1711324800 |
25 Mar 2024 |
16.96460 |
| 1711065600 |
22 Mar 2024 |
17.00070 |
| 1710979200 |
21 Mar 2024 |
17.00960 |
| 1710892800 |
20 Mar 2024 |
17.03700 |
| 1710806400 |
19 Mar 2024 |
17.13390 |
| 1710720000 |
18 Mar 2024 |
17.20990 |
| 1710460800 |
15 Mar 2024 |
17.27660 |
| 1710374400 |
14 Mar 2024 |
17.57590 |
| 1710288000 |
13 Mar 2024 |
17.74010 |
| 1710201600 |
12 Mar 2024 |
17.83820 |
| 1710115200 |
11 Mar 2024 |
17.95890 |
| 1709856000 |
08 Mar 2024 |
18.25810 |
| 1709769600 |
07 Mar 2024 |
18.15660 |
| 1709683200 |
06 Mar 2024 |
18.25560 |
| 1709596800 |
05 Mar 2024 |
18.38100 |
| 1709510400 |
04 Mar 2024 |
18.37870 |
| 1709251200 |
01 Mar 2024 |
18.33450 |
| 1709164800 |
29 Feb 2024 |
18.34570 |
| 1709078400 |
28 Feb 2024 |
18.35060 |
| 1708992000 |
27 Feb 2024 |
18.42680 |
| 1708905600 |
26 Feb 2024 |
18.38610 |
| 1708646400 |
23 Feb 2024 |
18.41740 |
| 1708560000 |
22 Feb 2024 |
18.42900 |
| 1708473600 |
21 Feb 2024 |
18.25620 |
| 1708387200 |
20 Feb 2024 |
18.26080 |
| 1708300800 |
19 Feb 2024 |
18.26980 |
| 1708041600 |
16 Feb 2024 |
18.64740 |
| 1707955200 |
15 Feb 2024 |
19.59420 |
| 1707868800 |
14 Feb 2024 |
20.04340 |
| 1707782400 |
13 Feb 2024 |
20.28810 |
| 1707696000 |
12 Feb 2024 |
20.40470 |
| 1707436800 |
09 Feb 2024 |
20.46880 |
| 1707350400 |
08 Feb 2024 |
20.48130 |
| 1707264000 |
07 Feb 2024 |
20.49260 |
| 1707177600 |
06 Feb 2024 |
20.50010 |
| 1707091200 |
05 Feb 2024 |
20.51770 |
| 1706832000 |
02 Feb 2024 |
20.53160 |
| 1706745600 |
01 Feb 2024 |
20.54750 |
| 1706659200 |
31 Jan 2024 |
20.56340 |
| 1706572800 |
30 Jan 2024 |
20.57390 |
| 1706486400 |
29 Jan 2024 |
20.56850 |
| 1706227200 |
26 Jan 2024 |
20.54850 |
| 1706140800 |
25 Jan 2024 |
20.56780 |
| 1706054400 |
24 Jan 2024 |
20.47780 |
| 1705968000 |
23 Jan 2024 |
20.63790 |
| 1705881600 |
22 Jan 2024 |
20.49460 |
| 1705622400 |
19 Jan 2024 |
20.50150 |
| 1705536000 |
18 Jan 2024 |
20.55040 |
| 1705449600 |
17 Jan 2024 |
20.50190 |
| 1705363200 |
16 Jan 2024 |
20.48100 |
| 1705276800 |
15 Jan 2024 |
20.48860 |
| 1705017600 |
12 Jan 2024 |
20.44810 |
| 1704931200 |
11 Jan 2024 |
20.44930 |
| 1704844800 |
10 Jan 2024 |
20.38380 |
| 1704758400 |
09 Jan 2024 |
20.34890 |
| 1704672000 |
08 Jan 2024 |
20.26630 |
| 1704412800 |
05 Jan 2024 |
20.22210 |
| 1704240000 |
03 Jan 2024 |
20.13250 |
| 1704153600 |
02 Jan 2024 |
20.09410 |
| 1704153600 |
02 Jan 2024 |
20.13250 |
| 1703808000 |
29 Dec 2023 |
20.02300 |
| 1703721600 |
28 Dec 2023 |
19.97980 |
| 1703635200 |
27 Dec 2023 |
19.90840 |
| 1703203200 |
22 Dec 2023 |
19.85700 |
| 1703116800 |
21 Dec 2023 |
19.81370 |
| 1703030400 |
20 Dec 2023 |
19.79470 |
| 1702944000 |
19 Dec 2023 |
19.77330 |
| 1702857600 |
18 Dec 2023 |
19.70190 |
| 1702598400 |
15 Dec 2023 |
19.69130 |
| 1702512000 |
14 Dec 2023 |
19.64260 |
| 1702425600 |
13 Dec 2023 |
19.64500 |
| 1702252800 |
11 Dec 2023 |
19.62870 |
| 1701993600 |
08 Dec 2023 |
19.62750 |
| 1701907200 |
07 Dec 2023 |
19.62670 |
| 1701820800 |
06 Dec 2023 |
19.60810 |
| 1701734400 |
05 Dec 2023 |
19.61240 |
| 1701648000 |
04 Dec 2023 |
19.61290 |
| 1701388800 |
01 Dec 2023 |
19.61940 |
| 1701302400 |
30 Nov 2023 |
19.62780 |
| 1701216000 |
29 Nov 2023 |
19.63210 |
| 1701129600 |
28 Nov 2023 |
19.62650 |
| 1701043200 |
27 Nov 2023 |
19.61650 |
| 1700784000 |
24 Nov 2023 |
19.60140 |
| 1700697600 |
23 Nov 2023 |
19.58430 |
| 1700611200 |
22 Nov 2023 |
19.56760 |
| 1700524800 |
21 Nov 2023 |
19.56150 |
| 1700438400 |
20 Nov 2023 |
19.53400 |
| 1700179200 |
17 Nov 2023 |
19.52520 |
| 1700092800 |
16 Nov 2023 |
19.48340 |
| 1700006400 |
15 Nov 2023 |
19.45390 |
| 1699920000 |
14 Nov 2023 |
19.44920 |
| 1699574400 |
10 Nov 2023 |
19.42740 |
| 1699488000 |
09 Nov 2023 |
19.40280 |
| 1699401600 |
08 Nov 2023 |
19.35970 |
| 1699315200 |
07 Nov 2023 |
19.33970 |
| 1699228800 |
06 Nov 2023 |
19.32710 |
| 1698969600 |
03 Nov 2023 |
19.30540 |
| 1698883200 |
02 Nov 2023 |
19.28550 |
| 1698796800 |
01 Nov 2023 |
19.26260 |
| 1698710400 |
31 Oct 2023 |
19.24300 |
| 1698624000 |
30 Oct 2023 |
19.23560 |
| 1698364800 |
27 Oct 2023 |
19.22690 |
| 1698278400 |
26 Oct 2023 |
19.21090 |
| 1698192000 |
25 Oct 2023 |
19.19480 |
| 1698105600 |
24 Oct 2023 |
19.18530 |
| 1698019200 |
23 Oct 2023 |
19.16150 |
| 1697673600 |
19 Oct 2023 |
19.13470 |
| 1697587200 |
18 Oct 2023 |
19.11940 |
| 1697500800 |
17 Oct 2023 |
19.11610 |
| 1697414400 |
16 Oct 2023 |
19.08590 |
| 1697155200 |
13 Oct 2023 |
19.06600 |
| 1697068800 |
12 Oct 2023 |
19.05640 |
| 1696982400 |
11 Oct 2023 |
19.01530 |
| 1696809600 |
09 Oct 2023 |
19.00330 |
| 1696550400 |
06 Oct 2023 |
18.98710 |
| 1696464000 |
05 Oct 2023 |
18.97740 |
| 1696377600 |
04 Oct 2023 |
18.95700 |
| 1696291200 |
03 Oct 2023 |
18.94100 |
| 1696204800 |
02 Oct 2023 |
18.92280 |
| 1695945600 |
29 Sep 2023 |
18.92100 |
| 1695859200 |
28 Sep 2023 |
18.89920 |
| 1695772800 |
27 Sep 2023 |
18.89970 |
| 1695686400 |
26 Sep 2023 |
18.88820 |
| 1695600000 |
25 Sep 2023 |
18.86730 |
| 1695340800 |
22 Sep 2023 |
18.84560 |
| 1695254400 |
21 Sep 2023 |
18.82510 |
| 1695168000 |
20 Sep 2023 |
18.81430 |
| 1695081600 |
19 Sep 2023 |
18.80710 |
| 1694995200 |
18 Sep 2023 |
18.77440 |
| 1694736000 |
15 Sep 2023 |
18.75070 |
| 1694649600 |
14 Sep 2023 |
18.74470 |
| 1694563200 |
13 Sep 2023 |
18.71330 |
| 1694476800 |
12 Sep 2023 |
18.69120 |
| 1694390400 |
11 Sep 2023 |
18.65390 |
| 1694131200 |
08 Sep 2023 |
18.64040 |
| 1694044800 |
07 Sep 2023 |
18.62530 |
| 1693958400 |
06 Sep 2023 |
18.60540 |
| 1693872000 |
05 Sep 2023 |
18.60600 |
| 1693785600 |
04 Sep 2023 |
18.56300 |
| 1693526400 |
01 Sep 2023 |
18.55360 |
| 1693440000 |
31 Aug 2023 |
18.52940 |
| 1693353600 |
30 Aug 2023 |
18.51220 |
| 1693267200 |
29 Aug 2023 |
18.50580 |
| 1693180800 |
28 Aug 2023 |
18.48590 |
| 1692921600 |
25 Aug 2023 |
18.47330 |
| 1692835200 |
24 Aug 2023 |
18.45960 |
| 1692748800 |
23 Aug 2023 |
18.44600 |
| 1692662400 |
22 Aug 2023 |
18.43300 |
| 1692576000 |
21 Aug 2023 |
18.42100 |
| 1692316800 |
18 Aug 2023 |
18.42020 |
| 1692230400 |
17 Aug 2023 |
18.39390 |
| 1692144000 |
16 Aug 2023 |
18.38880 |
| 1692057600 |
15 Aug 2023 |
18.38540 |
| 1691971200 |
14 Aug 2023 |
18.36950 |
| 1691712000 |
11 Aug 2023 |
18.36650 |
| 1691625600 |
10 Aug 2023 |
18.34420 |
| 1691539200 |
09 Aug 2023 |
18.33430 |
| 1691452800 |
08 Aug 2023 |
18.32450 |
| 1691366400 |
07 Aug 2023 |
18.31700 |
| 1691107200 |
04 Aug 2023 |
18.30260 |
| 1691020800 |
03 Aug 2023 |
18.29460 |
| 1690934400 |
02 Aug 2023 |
18.29370 |
| 1690848000 |
01 Aug 2023 |
18.27450 |
| 1690761600 |
31 Jul 2023 |
18.25020 |
| 1690502400 |
28 Jul 2023 |
18.23690 |
| 1690416000 |
27 Jul 2023 |
18.22520 |
| 1690329600 |
26 Jul 2023 |
18.19060 |
| 1690243200 |
25 Jul 2023 |
18.17400 |
| 1690156800 |
24 Jul 2023 |
18.14610 |
| 1689897600 |
21 Jul 2023 |
18.14650 |
| 1689811200 |
20 Jul 2023 |
18.14470 |
| 1689724800 |
19 Jul 2023 |
18.12950 |
| 1689638400 |
18 Jul 2023 |
18.10070 |
| 1689552000 |
17 Jul 2023 |
18.09780 |
| 1689292800 |
14 Jul 2023 |
18.08950 |
| 1689206400 |
13 Jul 2023 |
18.05100 |
| 1689120000 |
12 Jul 2023 |
18.04010 |
| 1689033600 |
11 Jul 2023 |
18.02080 |
| 1688947200 |
10 Jul 2023 |
18.00670 |
| 1688688000 |
07 Jul 2023 |
18.01780 |
| 1688601600 |
06 Jul 2023 |
18.00860 |
| 1688515200 |
05 Jul 2023 |
17.97030 |
| 1688428800 |
04 Jul 2023 |
17.96670 |
| 1688342400 |
03 Jul 2023 |
17.94170 |
| 1688083200 |
30 Jun 2023 |
17.93440 |
| 1687996800 |
29 Jun 2023 |
17.93080 |
| 1687824000 |
27 Jun 2023 |
17.93710 |
| 1687737600 |
26 Jun 2023 |
17.93700 |
| 1687478400 |
23 Jun 2023 |
17.93550 |
| 1687392000 |
22 Jun 2023 |
17.92410 |
| 1687305600 |
21 Jun 2023 |
17.91620 |
| 1687219200 |
20 Jun 2023 |
17.91730 |
| 1687132800 |
19 Jun 2023 |
17.90050 |
| 1686873600 |
16 Jun 2023 |
17.87480 |
| 1686787200 |
15 Jun 2023 |
17.84130 |
| 1686700800 |
14 Jun 2023 |
17.82400 |
| 1686614400 |
13 Jun 2023 |
17.80320 |
| 1686528000 |
12 Jun 2023 |
17.77670 |
| 1686268800 |
09 Jun 2023 |
17.76810 |
| 1686182400 |
08 Jun 2023 |
17.74230 |
| 1686096000 |
07 Jun 2023 |
17.71980 |
| 1686009600 |
06 Jun 2023 |
17.72000 |
| 1685923200 |
05 Jun 2023 |
17.70180 |
| 1685664000 |
02 Jun 2023 |
17.69980 |
| 1685491200 |
31 May 2023 |
17.68070 |
| 1685404800 |
30 May 2023 |
17.67130 |
| 1685318400 |
29 May 2023 |
17.66400 |
| 1685059200 |
26 May 2023 |
17.64980 |
| 1684972800 |
25 May 2023 |
17.63940 |
| 1684886400 |
24 May 2023 |
17.60400 |
| 1684800000 |
23 May 2023 |
17.60130 |
| 1684713600 |
22 May 2023 |
17.59790 |
| 1684454400 |
19 May 2023 |
17.56470 |
| 1684368000 |
18 May 2023 |
17.54520 |
| 1684281600 |
17 May 2023 |
17.51310 |
| 1684195200 |
16 May 2023 |
17.49450 |
| 1684108800 |
15 May 2023 |
17.46630 |
| 1683849600 |
12 May 2023 |
17.46610 |
| 1683763200 |
11 May 2023 |
17.46920 |
| 1683676800 |
10 May 2023 |
17.45620 |
| 1683590400 |
09 May 2023 |
17.40450 |
| 1683504000 |
08 May 2023 |
17.39000 |
| 1683244800 |
05 May 2023 |
17.37790 |
| 1683158400 |
04 May 2023 |
17.35930 |
| 1683072000 |
03 May 2023 |
17.34450 |
| 1682985600 |
02 May 2023 |
17.32750 |
| 1682640000 |
28 Apr 2023 |
17.31380 |
| 1682553600 |
27 Apr 2023 |
17.30390 |
| 1682467200 |
26 Apr 2023 |
17.28230 |
| 1682380800 |
25 Apr 2023 |
17.26040 |
| 1682294400 |
24 Apr 2023 |
17.23840 |
| 1681948800 |
20 Apr 2023 |
17.22310 |
| 1681862400 |
19 Apr 2023 |
17.19560 |
| 1681776000 |
18 Apr 2023 |
17.16940 |
| 1681689600 |
17 Apr 2023 |
17.14260 |
| 1681430400 |
14 Apr 2023 |
17.11550 |
| 1681344000 |
13 Apr 2023 |
17.06490 |
| 1681257600 |
12 Apr 2023 |
17.03510 |
| 1681171200 |
11 Apr 2023 |
17.01800 |
| 1680739200 |
06 Apr 2023 |
16.98130 |
| 1680652800 |
05 Apr 2023 |
16.93580 |
| 1680566400 |
04 Apr 2023 |
16.90300 |
| 1680480000 |
03 Apr 2023 |
16.88180 |
| 1680220800 |
31 Mar 2023 |
16.85780 |
| 1680134400 |
30 Mar 2023 |
16.83180 |
| 1680048000 |
29 Mar 2023 |
16.78720 |
| 1679961600 |
28 Mar 2023 |
16.75600 |
| 1679875200 |
27 Mar 2023 |
16.73930 |
| 1679616000 |
24 Mar 2023 |
16.72340 |
| 1679529600 |
23 Mar 2023 |
16.69060 |
| 1679443200 |
22 Mar 2023 |
16.64450 |
| 1679356800 |
21 Mar 2023 |
16.62190 |
| 1679270400 |
20 Mar 2023 |
16.56210 |
| 1679011200 |
17 Mar 2023 |
16.54720 |
| 1678924800 |
16 Mar 2023 |
16.53440 |
| 1678838400 |
15 Mar 2023 |
16.51370 |
| 1678752000 |
14 Mar 2023 |
16.50950 |
| 1678665600 |
13 Mar 2023 |
16.46450 |
| 1678406400 |
10 Mar 2023 |
16.41990 |
| 1678320000 |
09 Mar 2023 |
16.38150 |
| 1678233600 |
08 Mar 2023 |
16.35220 |
| 1678147200 |
07 Mar 2023 |
16.32040 |
| 1678060800 |
06 Mar 2023 |
16.27500 |
| 1677801600 |
03 Mar 2023 |
16.24870 |
| 1677715200 |
02 Mar 2023 |
16.21660 |
| 1677628800 |
01 Mar 2023 |
16.19050 |
| 1677542400 |
28 Feb 2023 |
16.16410 |
| 1677456000 |
27 Feb 2023 |
16.13260 |
| 1677196800 |
24 Feb 2023 |
16.11390 |
| 1677110400 |
23 Feb 2023 |
16.09410 |
| 1677024000 |
22 Feb 2023 |
16.07110 |
| 1676937600 |
21 Feb 2023 |
16.06170 |
| 1676851200 |
20 Feb 2023 |
16.06080 |
| 1676592000 |
17 Feb 2023 |
16.00620 |
| 1676505600 |
16 Feb 2023 |
15.99290 |
| 1676419200 |
15 Feb 2023 |
15.97250 |
| 1676332800 |
14 Feb 2023 |
15.95880 |
| 1676246400 |
13 Feb 2023 |
15.94770 |
| 1675987200 |
10 Feb 2023 |
15.93370 |
| 1675900800 |
09 Feb 2023 |
15.92270 |
| 1675814400 |
08 Feb 2023 |
15.91020 |
| 1675728000 |
07 Feb 2023 |
15.90560 |
| 1675641600 |
06 Feb 2023 |
15.89040 |
| 1675382400 |
03 Feb 2023 |
15.88020 |
| 1675296000 |
02 Feb 2023 |
15.88030 |
| 1675209600 |
01 Feb 2023 |
15.88220 |
| 1675123200 |
31 Jan 2023 |
15.87500 |
| 1675036800 |
30 Jan 2023 |
15.88850 |
| 1674777600 |
27 Jan 2023 |
15.88430 |
| 1674691200 |
26 Jan 2023 |
15.87200 |
| 1674604800 |
25 Jan 2023 |
15.86200 |
| 1674518400 |
24 Jan 2023 |
15.86400 |
| 1674432000 |
23 Jan 2023 |
15.85310 |
| 1674172800 |
20 Jan 2023 |
15.84550 |
| 1674086400 |
19 Jan 2023 |
15.85770 |
| 1674000000 |
18 Jan 2023 |
15.85590 |
| 1673913600 |
17 Jan 2023 |
15.86950 |
| 1673827200 |
16 Jan 2023 |
15.86210 |
| 1673568000 |
13 Jan 2023 |
15.85840 |
| 1673481600 |
12 Jan 2023 |
15.84640 |
| 1673395200 |
11 Jan 2023 |
15.83770 |
| 1673308800 |
10 Jan 2023 |
15.83800 |
| 1673222400 |
09 Jan 2023 |
15.82290 |
| 1672963200 |
06 Jan 2023 |
15.82170 |
| 1672876800 |
05 Jan 2023 |
15.79600 |
| 1672790400 |
04 Jan 2023 |
15.79930 |
| 1672704000 |
03 Jan 2023 |
15.80690 |
| 1672358400 |
30 Dec 2022 |
15.83050 |
| 1672272000 |
29 Dec 2022 |
15.82260 |
| 1672185600 |
28 Dec 2022 |
15.79900 |
| 1671753600 |
23 Dec 2022 |
15.78970 |
| 1671667200 |
22 Dec 2022 |
15.80310 |
| 1671580800 |
21 Dec 2022 |
15.80210 |
| 1671494400 |
20 Dec 2022 |
15.82940 |
| 1671408000 |
19 Dec 2022 |
15.81520 |
| 1671148800 |
16 Dec 2022 |
15.81480 |
| 1671062400 |
15 Dec 2022 |
15.82030 |
| 1670976000 |
14 Dec 2022 |
15.80650 |
| 1670889600 |
13 Dec 2022 |
15.78610 |
| 1670544000 |
09 Dec 2022 |
15.77400 |
| 1670457600 |
08 Dec 2022 |
15.77410 |
| 1670371200 |
07 Dec 2022 |
15.77460 |
| 1670284800 |
06 Dec 2022 |
15.78710 |
| 1670198400 |
05 Dec 2022 |
15.74020 |
| 1669939200 |
02 Dec 2022 |
15.74280 |
| 1669852800 |
01 Dec 2022 |
15.70330 |
| 1669766400 |
30 Nov 2022 |
15.68330 |
| 1669680000 |
29 Nov 2022 |
15.66100 |
| 1669593600 |
28 Nov 2022 |
15.65330 |
| 1669334400 |
25 Nov 2022 |
15.65940 |
| 1669248000 |
24 Nov 2022 |
15.65160 |
| 1669161600 |
23 Nov 2022 |
15.62910 |
| 1669075200 |
22 Nov 2022 |
15.63920 |
| 1668988800 |
21 Nov 2022 |
15.62160 |
| 1668729600 |
18 Nov 2022 |
15.59100 |
| 1668643200 |
17 Nov 2022 |
15.59360 |
| 1668556800 |
16 Nov 2022 |
15.57880 |
| 1668470400 |
15 Nov 2022 |
15.55800 |
| 1668384000 |
14 Nov 2022 |
15.54480 |
| 1668124800 |
11 Nov 2022 |
15.51900 |
| 1668038400 |
10 Nov 2022 |
15.50940 |
| 1667952000 |
09 Nov 2022 |
15.49960 |
| 1667865600 |
08 Nov 2022 |
15.49230 |
| 1667779200 |
07 Nov 2022 |
15.48280 |
| 1667520000 |
04 Nov 2022 |
15.47810 |
| 1667433600 |
03 Nov 2022 |
15.47210 |
| 1667347200 |
02 Nov 2022 |
15.46720 |
| 1667260800 |
01 Nov 2022 |
15.46390 |
| 1667174400 |
31 Oct 2022 |
15.45790 |
| 1666915200 |
28 Oct 2022 |
15.45900 |
| 1666828800 |
27 Oct 2022 |
15.44930 |
| 1666742400 |
26 Oct 2022 |
15.44400 |
| 1666656000 |
25 Oct 2022 |
15.43970 |
| 1666569600 |
24 Oct 2022 |
15.43770 |
| 1666310400 |
21 Oct 2022 |
15.43140 |
| 1666137600 |
19 Oct 2022 |
15.42810 |
| 1666051200 |
18 Oct 2022 |
15.42380 |
| 1665964800 |
17 Oct 2022 |
15.41810 |
| 1665705600 |
14 Oct 2022 |
15.41100 |
| 1665619200 |
13 Oct 2022 |
15.40600 |
| 1665532800 |
12 Oct 2022 |
15.40340 |
| 1665446400 |
11 Oct 2022 |
15.39700 |
| 1665100800 |
07 Oct 2022 |
15.39550 |
| 1665014400 |
06 Oct 2022 |
15.39190 |
| 1664928000 |
05 Oct 2022 |
15.38990 |
| 1664841600 |
04 Oct 2022 |
15.38720 |
| 1664755200 |
03 Oct 2022 |
15.38570 |
| 1664496000 |
30 Sep 2022 |
15.38010 |
| 1664409600 |
29 Sep 2022 |
15.37600 |
| 1664323200 |
28 Sep 2022 |
15.37280 |
| 1664236800 |
27 Sep 2022 |
15.36660 |
| 1664150400 |
26 Sep 2022 |
15.36330 |
| 1663891200 |
23 Sep 2022 |
15.36090 |
| 1663804800 |
22 Sep 2022 |
15.35630 |
| 1663718400 |
21 Sep 2022 |
15.35110 |
| 1663632000 |
20 Sep 2022 |
15.34680 |
| 1663545600 |
19 Sep 2022 |
15.34250 |
| 1663286400 |
16 Sep 2022 |
15.34190 |
| 1663200000 |
15 Sep 2022 |
15.34340 |
| 1663113600 |
14 Sep 2022 |
15.33540 |
| 1662940800 |
12 Sep 2022 |
15.33090 |
| 1662681600 |
09 Sep 2022 |
15.32640 |
| 1662595200 |
08 Sep 2022 |
15.32300 |
| 1662508800 |
07 Sep 2022 |
15.32090 |
| 1662422400 |
06 Sep 2022 |
15.31630 |
| 1662336000 |
05 Sep 2022 |
15.31190 |
| 1662076800 |
02 Sep 2022 |
15.30410 |
| 1661990400 |
01 Sep 2022 |
15.29610 |
| 1661904000 |
31 Aug 2022 |
15.29060 |
| 1661817600 |
30 Aug 2022 |
15.28960 |
| 1661731200 |
29 Aug 2022 |
15.28440 |
| 1661472000 |
26 Aug 2022 |
15.28320 |
| 1661385600 |
25 Aug 2022 |
15.27780 |
| 1661299200 |
24 Aug 2022 |
15.27260 |
| 1661212800 |
23 Aug 2022 |
15.25980 |
| 1661126400 |
22 Aug 2022 |
15.24780 |
| 1660867200 |
19 Aug 2022 |
15.23930 |
| 1660780800 |
18 Aug 2022 |
15.23120 |
| 1660694400 |
17 Aug 2022 |
15.24010 |
| 1660608000 |
16 Aug 2022 |
15.23710 |
| 1660521600 |
15 Aug 2022 |
15.22880 |
| 1660262400 |
12 Aug 2022 |
15.23660 |
| 1660176000 |
11 Aug 2022 |
15.19710 |
| 1660089600 |
10 Aug 2022 |
15.18230 |
| 1659916800 |
08 Aug 2022 |
15.17570 |
| 1659657600 |
05 Aug 2022 |
15.17100 |
| 1659571200 |
04 Aug 2022 |
15.16450 |
| 1659484800 |
03 Aug 2022 |
15.15910 |
| 1659398400 |
02 Aug 2022 |
15.14880 |
| 1659312000 |
01 Aug 2022 |
15.14030 |
| 1659052800 |
29 Jul 2022 |
15.13410 |
| 1658966400 |
28 Jul 2022 |
15.12890 |
| 1658880000 |
27 Jul 2022 |
15.12480 |
| 1658793600 |
26 Jul 2022 |
15.11730 |
| 1658707200 |
25 Jul 2022 |
15.11240 |
| 1658448000 |
22 Jul 2022 |
15.10590 |
| 1658361600 |
21 Jul 2022 |
15.10100 |
| 1658275200 |
20 Jul 2022 |
15.08970 |
| 1658188800 |
19 Jul 2022 |
15.08150 |
| 1658102400 |
18 Jul 2022 |
15.07440 |
| 1657843200 |
15 Jul 2022 |
15.06670 |
| 1657756800 |
14 Jul 2022 |
15.06140 |
| 1657670400 |
13 Jul 2022 |
15.05510 |
| 1657584000 |
12 Jul 2022 |
15.04930 |
| 1657238400 |
08 Jul 2022 |
15.04330 |
| 1657152000 |
07 Jul 2022 |
15.04210 |
| 1657065600 |
06 Jul 2022 |
15.03680 |
| 1656979200 |
05 Jul 2022 |
15.03310 |
| 1656892800 |
04 Jul 2022 |
15.02500 |
| 1656633600 |
01 Jul 2022 |
15.01940 |
| 1656547200 |
30 Jun 2022 |
15.01530 |
| 1656460800 |
29 Jun 2022 |
15.01020 |
| 1656374400 |
28 Jun 2022 |
14.99970 |
| 1656288000 |
27 Jun 2022 |
14.99590 |
| 1656028800 |
24 Jun 2022 |
14.99010 |
| 1655942400 |
23 Jun 2022 |
14.97750 |
| 1655856000 |
22 Jun 2022 |
14.96910 |
| 1655769600 |
21 Jun 2022 |
14.96010 |
| 1655683200 |
20 Jun 2022 |
14.95540 |
| 1655424000 |
17 Jun 2022 |
14.94620 |
| 1655337600 |
16 Jun 2022 |
14.94180 |
| 1655251200 |
15 Jun 2022 |
14.93460 |
| 1655164800 |
14 Jun 2022 |
14.92600 |
| 1655078400 |
13 Jun 2022 |
14.91910 |
| 1654819200 |
10 Jun 2022 |
14.91270 |
| 1654732800 |
09 Jun 2022 |
14.91110 |
| 1654646400 |
08 Jun 2022 |
14.90720 |
| 1654560000 |
07 Jun 2022 |
14.90030 |
| 1654473600 |
06 Jun 2022 |
14.89230 |
| 1654214400 |
03 Jun 2022 |
14.89290 |
| 1654128000 |
02 Jun 2022 |
14.88710 |
| 1653955200 |
31 May 2022 |
14.87300 |
| 1653868800 |
30 May 2022 |
14.87000 |
| 1653609600 |
27 May 2022 |
14.86530 |
| 1653523200 |
26 May 2022 |
14.85620 |
| 1653436800 |
25 May 2022 |
14.85240 |
| 1653350400 |
24 May 2022 |
14.84410 |
| 1653264000 |
23 May 2022 |
14.83910 |
| 1653004800 |
20 May 2022 |
14.83240 |
| 1652918400 |
19 May 2022 |
14.82730 |
| 1652832000 |
18 May 2022 |
14.81810 |
| 1652745600 |
17 May 2022 |
14.80850 |
| 1652659200 |
16 May 2022 |
14.79940 |
| 1652400000 |
13 May 2022 |
14.79300 |
| 1652313600 |
12 May 2022 |
14.78960 |
| 1652227200 |
11 May 2022 |
14.78610 |
| 1652140800 |
10 May 2022 |
14.77750 |
| 1652054400 |
09 May 2022 |
14.77060 |
| 1651795200 |
06 May 2022 |
14.76570 |
| 1651708800 |
05 May 2022 |
14.75950 |
| 1651622400 |
04 May 2022 |
14.75500 |
| 1651104000 |
28 Apr 2022 |
14.75350 |
| 1651017600 |
27 Apr 2022 |
14.75180 |
| 1650931200 |
26 Apr 2022 |
14.74280 |
| 1650844800 |
25 Apr 2022 |
14.74090 |
| 1650585600 |
22 Apr 2022 |
14.73570 |
| 1650499200 |
21 Apr 2022 |
14.72950 |
| 1650412800 |
20 Apr 2022 |
14.73210 |
| 1650326400 |
19 Apr 2022 |
14.72610 |
| 1649894400 |
14 Apr 2022 |
14.72450 |
| 1649808000 |
13 Apr 2022 |
14.72500 |
| 1649721600 |
12 Apr 2022 |
14.71980 |
| 1649635200 |
11 Apr 2022 |
14.71130 |
| 1649376000 |
08 Apr 2022 |
14.71210 |
| 1649289600 |
07 Apr 2022 |
14.69670 |
| 1649203200 |
06 Apr 2022 |
14.69540 |
| 1649116800 |
05 Apr 2022 |
14.68990 |
| 1649030400 |
04 Apr 2022 |
14.68140 |
| 1648771200 |
01 Apr 2022 |
14.68630 |
| 1648771200 |
01 Apr 2022 |
14.68720 |
| 1648684800 |
31 Mar 2022 |
14.68630 |
| 1648598400 |
30 Mar 2022 |
14.67560 |
| 1648512000 |
29 Mar 2022 |
14.66590 |
| 1648425600 |
28 Mar 2022 |
14.66040 |
| 1648166400 |
25 Mar 2022 |
14.65850 |
| 1648080000 |
24 Mar 2022 |
14.64720 |
| 1647993600 |
23 Mar 2022 |
14.63030 |
| 1647907200 |
22 Mar 2022 |
14.62150 |
| 1647820800 |
21 Mar 2022 |
14.62520 |
| 1647561600 |
18 Mar 2022 |
14.63250 |
| 1647475200 |
17 Mar 2022 |
14.61390 |
| 1647388800 |
16 Mar 2022 |
14.61090 |
| 1647302400 |
15 Mar 2022 |
14.59540 |
| 1647216000 |
14 Mar 2022 |
14.59050 |
| 1646956800 |
11 Mar 2022 |
14.58940 |
| 1646870400 |
10 Mar 2022 |
14.59440 |
| 1646784000 |
09 Mar 2022 |
14.58780 |
| 1646697600 |
08 Mar 2022 |
14.58690 |
| 1646611200 |
07 Mar 2022 |
14.58090 |
| 1646352000 |
04 Mar 2022 |
14.57850 |
| 1646265600 |
03 Mar 2022 |
14.57220 |
| 1646179200 |
02 Mar 2022 |
14.56670 |
| 1646092800 |
01 Mar 2022 |
14.56760 |
| 1646006400 |
28 Feb 2022 |
14.57890 |
| 1645747200 |
25 Feb 2022 |
14.57540 |
| 1645660800 |
24 Feb 2022 |
14.57500 |
| 1645574400 |
23 Feb 2022 |
14.57880 |
| 1645488000 |
22 Feb 2022 |
14.57300 |
| 1645401600 |
21 Feb 2022 |
14.57490 |
| 1645142400 |
18 Feb 2022 |
14.57320 |
| 1645056000 |
17 Feb 2022 |
14.56730 |
| 1644969600 |
16 Feb 2022 |
14.56280 |
| 1644883200 |
15 Feb 2022 |
14.56320 |
| 1644796800 |
14 Feb 2022 |
14.56670 |
| 1644537600 |
11 Feb 2022 |
14.58000 |
| 1644451200 |
10 Feb 2022 |
14.58210 |
| 1644364800 |
09 Feb 2022 |
14.57590 |
| 1644278400 |
08 Feb 2022 |
14.57870 |
| 1644192000 |
07 Feb 2022 |
14.57980 |
| 1643932800 |
04 Feb 2022 |
14.57590 |
| 1643846400 |
03 Feb 2022 |
14.57100 |
| 1643760000 |
02 Feb 2022 |
14.57150 |
| 1643673600 |
01 Feb 2022 |
14.56460 |
| 1643587200 |
31 Jan 2022 |
14.56370 |
| 1643328000 |
28 Jan 2022 |
14.57700 |
| 1643241600 |
27 Jan 2022 |
14.57560 |
| 1643155200 |
26 Jan 2022 |
14.58480 |
| 1643068800 |
25 Jan 2022 |
14.58460 |
| 1642982400 |
24 Jan 2022 |
14.58050 |
| 1642723200 |
21 Jan 2022 |
14.57650 |
| 1642636800 |
20 Jan 2022 |
14.57070 |
| 1642550400 |
19 Jan 2022 |
14.56280 |
| 1642464000 |
18 Jan 2022 |
14.55600 |
| 1642377600 |
17 Jan 2022 |
14.56270 |
| 1642118400 |
14 Jan 2022 |
14.55200 |
| 1642032000 |
13 Jan 2022 |
14.54090 |
| 1641945600 |
12 Jan 2022 |
14.53390 |
| 1641859200 |
11 Jan 2022 |
14.53160 |
| 1641772800 |
10 Jan 2022 |
14.51770 |
| 1641513600 |
07 Jan 2022 |
14.51470 |
| 1641427200 |
06 Jan 2022 |
14.51350 |
| 1641340800 |
05 Jan 2022 |
14.52230 |
| 1641254400 |
04 Jan 2022 |
14.51420 |
| 1641168000 |
03 Jan 2022 |
14.50750 |
| 1640908800 |
31 Dec 2021 |
14.50860 |
| 1640822400 |
30 Dec 2021 |
14.50560 |
| 1640736000 |
29 Dec 2021 |
14.50430 |
| 1640649600 |
28 Dec 2021 |
14.50060 |
| 1640304000 |
24 Dec 2021 |
14.49880 |
| 1640217600 |
23 Dec 2021 |
14.49680 |
| 1640131200 |
22 Dec 2021 |
14.49470 |
| 1640044800 |
21 Dec 2021 |
14.49040 |
| 1639958400 |
20 Dec 2021 |
14.48670 |
| 1639699200 |
17 Dec 2021 |
14.48420 |
| 1639612800 |
16 Dec 2021 |
14.47870 |
| 1639526400 |
15 Dec 2021 |
14.47510 |
| 1639440000 |
14 Dec 2021 |
14.47310 |
| 1639094400 |
10 Dec 2021 |
14.47910 |
| 1639008000 |
09 Dec 2021 |
14.47280 |
| 1638921600 |
08 Dec 2021 |
14.46750 |
| 1638835200 |
07 Dec 2021 |
14.44840 |
| 1638748800 |
06 Dec 2021 |
14.45900 |
| 1638489600 |
03 Dec 2021 |
14.45150 |
| 1638403200 |
02 Dec 2021 |
14.44270 |
| 1638316800 |
01 Dec 2021 |
14.43220 |
| 1638230400 |
30 Nov 2021 |
14.42230 |
| 1638144000 |
29 Nov 2021 |
14.41910 |
| 1637884800 |
26 Nov 2021 |
14.41340 |
| 1637798400 |
25 Nov 2021 |
14.41130 |
| 1637712000 |
24 Nov 2021 |
14.41620 |
| 1637625600 |
23 Nov 2021 |
14.41050 |
| 1637539200 |
22 Nov 2021 |
14.40690 |
| 1637280000 |
19 Nov 2021 |
14.40400 |
| 1637193600 |
18 Nov 2021 |
14.39320 |
| 1637107200 |
17 Nov 2021 |
14.38150 |
| 1637020800 |
16 Nov 2021 |
14.37440 |
| 1636934400 |
15 Nov 2021 |
14.36150 |
| 1636675200 |
12 Nov 2021 |
14.34980 |
| 1636588800 |
11 Nov 2021 |
14.34630 |
| 1636502400 |
10 Nov 2021 |
14.33930 |
| 1636416000 |
09 Nov 2021 |
14.33320 |
| 1636329600 |
08 Nov 2021 |
14.33450 |
| 1636070400 |
05 Nov 2021 |
14.33090 |
| 1635984000 |
04 Nov 2021 |
14.31960 |
| 1635897600 |
03 Nov 2021 |
14.30760 |
| 1635811200 |
02 Nov 2021 |
14.30350 |
| 1635724800 |
01 Nov 2021 |
14.30480 |
| 1635465600 |
29 Oct 2021 |
14.29950 |
| 1635379200 |
28 Oct 2021 |
14.29230 |
| 1635292800 |
27 Oct 2021 |
14.29510 |
| 1635206400 |
26 Oct 2021 |
14.29670 |
| 1635120000 |
25 Oct 2021 |
14.28950 |
| 1634860800 |
22 Oct 2021 |
14.28260 |
| 1634774400 |
21 Oct 2021 |
14.27640 |
| 1634601600 |
19 Oct 2021 |
14.25800 |
| 1634515200 |
18 Oct 2021 |
14.25340 |
| 1634256000 |
15 Oct 2021 |
14.24980 |
| 1634169600 |
14 Oct 2021 |
14.24280 |
| 1634083200 |
13 Oct 2021 |
14.23610 |
| 1633996800 |
12 Oct 2021 |
14.23170 |
| 1633651200 |
08 Oct 2021 |
14.22050 |
| 1633564800 |
07 Oct 2021 |
14.21670 |
| 1633478400 |
06 Oct 2021 |
14.20820 |
| 1633392000 |
05 Oct 2021 |
14.20200 |
| 1633305600 |
04 Oct 2021 |
14.19250 |
| 1633046400 |
01 Oct 2021 |
14.18730 |
| 1632960000 |
30 Sep 2021 |
14.19380 |
| 1632873600 |
29 Sep 2021 |
14.19280 |
| 1632787200 |
28 Sep 2021 |
14.18410 |
| 1632700800 |
27 Sep 2021 |
14.17850 |
| 1632441600 |
24 Sep 2021 |
14.17790 |
| 1632355200 |
23 Sep 2021 |
14.17960 |
| 1632268800 |
22 Sep 2021 |
14.16360 |
| 1632182400 |
21 Sep 2021 |
14.15520 |
| 1632096000 |
20 Sep 2021 |
14.15450 |
| 1631836800 |
17 Sep 2021 |
14.14870 |
| 1631750400 |
16 Sep 2021 |
14.13680 |
| 1631664000 |
15 Sep 2021 |
14.13310 |
| 1631577600 |
14 Sep 2021 |
14.12140 |
| 1631491200 |
13 Sep 2021 |
14.12530 |
| 1631232000 |
10 Sep 2021 |
14.12960 |
| 1631145600 |
09 Sep 2021 |
14.15630 |
| 1631059200 |
08 Sep 2021 |
14.15780 |
| 1630972800 |
07 Sep 2021 |
14.15740 |
| 1630886400 |
06 Sep 2021 |
14.15600 |
| 1630627200 |
03 Sep 2021 |
14.15090 |
| 1630540800 |
02 Sep 2021 |
14.13630 |
| 1630454400 |
01 Sep 2021 |
14.12240 |
| 1630368000 |
31 Aug 2021 |
14.11510 |
| 1630281600 |
30 Aug 2021 |
14.10150 |
| 1630022400 |
27 Aug 2021 |
14.09680 |
| 1629936000 |
26 Aug 2021 |
14.09250 |
| 1629849600 |
25 Aug 2021 |
14.07550 |
| 1629763200 |
24 Aug 2021 |
14.06490 |
| 1629676800 |
23 Aug 2021 |
14.06200 |
| 1629417600 |
20 Aug 2021 |
14.06120 |
| 1629331200 |
19 Aug 2021 |
14.05150 |
| 1629244800 |
18 Aug 2021 |
14.04660 |
| 1629158400 |
17 Aug 2021 |
14.04700 |
| 1629072000 |
16 Aug 2021 |
14.03850 |
| 1628812800 |
13 Aug 2021 |
14.03180 |
| 1628726400 |
12 Aug 2021 |
14.02840 |
| 1628640000 |
11 Aug 2021 |
14.00890 |
| 1628553600 |
10 Aug 2021 |
13.98450 |
| 1628467200 |
09 Aug 2021 |
13.97660 |
| 1628208000 |
06 Aug 2021 |
13.98110 |
| 1628121600 |
05 Aug 2021 |
13.97510 |
| 1628035200 |
04 Aug 2021 |
13.97030 |
| 1627948800 |
03 Aug 2021 |
13.97490 |
| 1627862400 |
02 Aug 2021 |
13.97290 |
| 1627603200 |
30 Jul 2021 |
13.97530 |
| 1627516800 |
29 Jul 2021 |
13.96560 |
| 1627430400 |
28 Jul 2021 |
13.94420 |
| 1627344000 |
27 Jul 2021 |
13.95140 |
| 1627257600 |
26 Jul 2021 |
13.93940 |
| 1626998400 |
23 Jul 2021 |
13.92430 |
| 1626912000 |
22 Jul 2021 |
13.92120 |
| 1626825600 |
21 Jul 2021 |
13.92070 |
| 1626652800 |
19 Jul 2021 |
13.92860 |
| 1626393600 |
16 Jul 2021 |
13.92810 |
| 1626307200 |
15 Jul 2021 |
13.90950 |
| 1626220800 |
14 Jul 2021 |
13.90630 |
| 1626134400 |
13 Jul 2021 |
13.90030 |
| 1626048000 |
12 Jul 2021 |
13.89980 |
| 1625788800 |
09 Jul 2021 |
13.89430 |
| 1625702400 |
08 Jul 2021 |
13.89550 |
| 1625616000 |
07 Jul 2021 |
13.89930 |
| 1625529600 |
06 Jul 2021 |
13.89770 |
| 1625443200 |
05 Jul 2021 |
13.89760 |
| 1625184000 |
02 Jul 2021 |
13.89930 |
| 1625097600 |
01 Jul 2021 |
13.89650 |
| 1625011200 |
30 Jun 2021 |
13.89160 |
| 1624924800 |
29 Jun 2021 |
13.88430 |
| 1624838400 |
28 Jun 2021 |
13.88280 |
| 1624579200 |
25 Jun 2021 |
13.87800 |
| 1624492800 |
24 Jun 2021 |
13.87790 |
| 1624406400 |
23 Jun 2021 |
13.88140 |
| 1624320000 |
22 Jun 2021 |
13.88300 |
| 1624233600 |
21 Jun 2021 |
13.88530 |
| 1623974400 |
18 Jun 2021 |
13.88410 |
| 1623888000 |
17 Jun 2021 |
13.88780 |
| 1623801600 |
16 Jun 2021 |
13.88310 |
| 1623715200 |
15 Jun 2021 |
13.88810 |
| 1623628800 |
14 Jun 2021 |
13.89130 |
| 1623369600 |
11 Jun 2021 |
13.90610 |
| 1623283200 |
10 Jun 2021 |
13.90680 |
| 1623196800 |
09 Jun 2021 |
13.91250 |
| 1623110400 |
08 Jun 2021 |
13.90750 |
| 1623024000 |
07 Jun 2021 |
13.90210 |
| 1622764800 |
04 Jun 2021 |
13.89480 |
| 1622678400 |
03 Jun 2021 |
13.88390 |
| 1622592000 |
02 Jun 2021 |
13.87690 |
| 1622419200 |
31 May 2021 |
13.86220 |
| 1622160000 |
28 May 2021 |
13.85460 |
| 1622073600 |
27 May 2021 |
13.86040 |
| 1621987200 |
26 May 2021 |
13.87950 |
| 1621900800 |
25 May 2021 |
13.91030 |
| 1621814400 |
24 May 2021 |
13.94000 |
| 1621555200 |
21 May 2021 |
13.94260 |
| 1621468800 |
20 May 2021 |
13.89980 |
| 1621382400 |
19 May 2021 |
13.84630 |
| 1621296000 |
18 May 2021 |
13.81240 |
| 1621209600 |
17 May 2021 |
13.79790 |
| 1620864000 |
13 May 2021 |
13.78010 |
| 1620777600 |
12 May 2021 |
13.74890 |
| 1620691200 |
11 May 2021 |
13.71850 |
| 1620604800 |
10 May 2021 |
13.74360 |
| 1620345600 |
07 May 2021 |
13.75560 |
| 1620259200 |
06 May 2021 |
13.77040 |
| 1620172800 |
05 May 2021 |
13.80760 |
| 1620086400 |
04 May 2021 |
13.86770 |
| 1620000000 |
03 May 2021 |
13.88780 |
| 1619740800 |
30 Apr 2021 |
13.88990 |
| 1619654400 |
29 Apr 2021 |
13.89110 |
| 1619568000 |
28 Apr 2021 |
13.89410 |
| 1619481600 |
27 Apr 2021 |
13.92920 |
| 1619395200 |
26 Apr 2021 |
13.98700 |
| 1619136000 |
23 Apr 2021 |
13.98590 |
| 1619049600 |
22 Apr 2021 |
13.96690 |
| 1618963200 |
21 Apr 2021 |
13.91990 |
| 1618876800 |
20 Apr 2021 |
13.89890 |
| 1618790400 |
19 Apr 2021 |
13.83120 |
| 1618531200 |
16 Apr 2021 |
13.78220 |
| 1618444800 |
15 Apr 2021 |
13.75040 |
| 1618358400 |
14 Apr 2021 |
13.75520 |
| 1618272000 |
13 Apr 2021 |
13.77550 |
| 1618185600 |
12 Apr 2021 |
13.79310 |
| 1617926400 |
09 Apr 2021 |
13.87870 |
| 1617840000 |
08 Apr 2021 |
13.90270 |
| 1617753600 |
07 Apr 2021 |
13.96050 |
| 1617667200 |
06 Apr 2021 |
14.00690 |
| 1617235200 |
01 Apr 2021 |
14.06650 |
| 1617148800 |
31 Mar 2021 |
14.08660 |
| 1617062400 |
30 Mar 2021 |
14.11400 |
| 1616976000 |
29 Mar 2021 |
14.12670 |
| 1616716800 |
26 Mar 2021 |
14.12970 |
| 1616630400 |
25 Mar 2021 |
14.13590 |
| 1616544000 |
24 Mar 2021 |
14.14280 |
| 1616457600 |
23 Mar 2021 |
14.14610 |
| 1616371200 |
22 Mar 2021 |
14.14650 |
| 1616112000 |
19 Mar 2021 |
14.14450 |
| 1616025600 |
18 Mar 2021 |
14.13730 |
| 1615939200 |
17 Mar 2021 |
14.12350 |
| 1615852800 |
16 Mar 2021 |
14.12240 |
| 1615766400 |
15 Mar 2021 |
14.12350 |
| 1615507200 |
12 Mar 2021 |
14.13160 |
| 1615420800 |
11 Mar 2021 |
14.12530 |
| 1615334400 |
10 Mar 2021 |
14.12580 |
| 1615248000 |
09 Mar 2021 |
14.11530 |
| 1615161600 |
08 Mar 2021 |
14.12210 |
| 1614902400 |
05 Mar 2021 |
14.12980 |
| 1614816000 |
04 Mar 2021 |
14.14220 |
| 1614729600 |
03 Mar 2021 |
14.15370 |
| 1614643200 |
02 Mar 2021 |
14.15500 |
| 1614556800 |
01 Mar 2021 |
14.15500 |
| 1614297600 |
26 Feb 2021 |
14.15750 |
| 1614211200 |
25 Feb 2021 |
14.15480 |
| 1614124800 |
24 Feb 2021 |
14.14860 |
| 1614038400 |
23 Feb 2021 |
14.13560 |
| 1613952000 |
22 Feb 2021 |
14.13540 |
| 1613692800 |
19 Feb 2021 |
14.13070 |
| 1613606400 |
18 Feb 2021 |
14.13070 |
| 1613520000 |
17 Feb 2021 |
14.11920 |
| 1613433600 |
16 Feb 2021 |
14.11780 |
| 1613347200 |
15 Feb 2021 |
14.11730 |
| 1613088000 |
12 Feb 2021 |
14.11690 |
| 1613001600 |
11 Feb 2021 |
14.11840 |
| 1612915200 |
10 Feb 2021 |
14.13260 |
| 1612828800 |
09 Feb 2021 |
14.14400 |
| 1612742400 |
08 Feb 2021 |
14.14460 |
| 1612483200 |
05 Feb 2021 |
14.16560 |
| 1612396800 |
04 Feb 2021 |
14.17390 |
| 1612310400 |
03 Feb 2021 |
14.19150 |
| 1612224000 |
02 Feb 2021 |
14.20810 |
| 1612137600 |
01 Feb 2021 |
14.20760 |
| 1611878400 |
29 Jan 2021 |
14.20680 |
| 1611792000 |
28 Jan 2021 |
14.20860 |
| 1611705600 |
27 Jan 2021 |
14.20320 |
| 1611619200 |
26 Jan 2021 |
14.20310 |
| 1611532800 |
25 Jan 2021 |
14.19220 |
| 1611273600 |
22 Jan 2021 |
14.16520 |
| 1611187200 |
21 Jan 2021 |
14.21400 |
| 1611100800 |
20 Jan 2021 |
14.21290 |
| 1611014400 |
19 Jan 2021 |
14.20100 |
| 1610928000 |
18 Jan 2021 |
14.19580 |
| 1610668800 |
15 Jan 2021 |
14.20040 |
| 1610582400 |
14 Jan 2021 |
14.18350 |
| 1610496000 |
13 Jan 2021 |
14.14180 |
| 1610409600 |
12 Jan 2021 |
14.12580 |
| 1610323200 |
11 Jan 2021 |
14.12750 |
| 1610064000 |
08 Jan 2021 |
14.13040 |
| 1609977600 |
07 Jan 2021 |
14.11970 |
| 1609891200 |
06 Jan 2021 |
14.10840 |
| 1609804800 |
05 Jan 2021 |
14.09590 |
| 1609718400 |
04 Jan 2021 |
14.08830 |
| 1609372800 |
31 Dec 2020 |
14.08210 |
| 1609286400 |
30 Dec 2020 |
14.06420 |
| 1609200000 |
29 Dec 2020 |
14.02860 |
| 1609113600 |
28 Dec 2020 |
14.03060 |
| 1608768000 |
24 Dec 2020 |
14.03230 |
| 1608681600 |
23 Dec 2020 |
14.11710 |
| 1608595200 |
22 Dec 2020 |
14.32230 |
| 1608508800 |
21 Dec 2020 |
14.37500 |
| 1608249600 |
18 Dec 2020 |
14.39100 |
| 1608163200 |
17 Dec 2020 |
14.39510 |
| 1608076800 |
16 Dec 2020 |
14.39520 |
| 1607990400 |
15 Dec 2020 |
14.39160 |
| 1607904000 |
14 Dec 2020 |
14.38770 |
| 1607644800 |
11 Dec 2020 |
14.38260 |
| 1607558400 |
10 Dec 2020 |
14.37570 |
| 1607472000 |
09 Dec 2020 |
14.37400 |
| 1607385600 |
08 Dec 2020 |
14.37270 |
| 1607299200 |
07 Dec 2020 |
14.33870 |
| 1607040000 |
04 Dec 2020 |
14.32830 |
| 1606953600 |
03 Dec 2020 |
14.27680 |
| 1606867200 |
02 Dec 2020 |
14.20170 |
| 1606780800 |
01 Dec 2020 |
14.20020 |
| 1606694400 |
30 Nov 2020 |
14.19860 |
| 1606435200 |
27 Nov 2020 |
14.19030 |
| 1606348800 |
26 Nov 2020 |
14.17350 |
| 1606262400 |
25 Nov 2020 |
14.15520 |
| 1606176000 |
24 Nov 2020 |
14.13050 |
| 1606089600 |
23 Nov 2020 |
14.11880 |
| 1605830400 |
20 Nov 2020 |
14.11000 |
| 1605744000 |
19 Nov 2020 |
14.10090 |
| 1605657600 |
18 Nov 2020 |
14.09370 |
| 1605571200 |
17 Nov 2020 |
14.08880 |
| 1605484800 |
16 Nov 2020 |
14.08430 |
| 1605225600 |
13 Nov 2020 |
14.07190 |
| 1605139200 |
12 Nov 2020 |
14.06130 |
| 1605052800 |
11 Nov 2020 |
14.05240 |
| 1604966400 |
10 Nov 2020 |
14.04960 |
| 1604880000 |
09 Nov 2020 |
14.04870 |
| 1604620800 |
06 Nov 2020 |
14.04600 |
| 1604534400 |
05 Nov 2020 |
14.04100 |
| 1604448000 |
04 Nov 2020 |
14.04420 |
| 1604361600 |
03 Nov 2020 |
14.04180 |
| 1604275200 |
02 Nov 2020 |
14.03510 |
| 1604016000 |
30 Oct 2020 |
14.03770 |
| 1603929600 |
29 Oct 2020 |
14.03580 |
| 1603843200 |
28 Oct 2020 |
14.04330 |
| 1603756800 |
27 Oct 2020 |
14.04210 |
| 1603670400 |
26 Oct 2020 |
14.03720 |
| 1603411200 |
23 Oct 2020 |
14.03530 |
| 1603324800 |
22 Oct 2020 |
14.03200 |
| 1603238400 |
21 Oct 2020 |
14.02820 |
| 1603065600 |
19 Oct 2020 |
14.02280 |
| 1602806400 |
16 Oct 2020 |
14.01580 |
| 1602720000 |
15 Oct 2020 |
14.01360 |
| 1602633600 |
14 Oct 2020 |
14.01100 |
| 1602547200 |
13 Oct 2020 |
14.00640 |
| 1602460800 |
12 Oct 2020 |
14.00340 |
| 1602201600 |
09 Oct 2020 |
14.00220 |
| 1602115200 |
08 Oct 2020 |
14.00380 |
| 1602028800 |
07 Oct 2020 |
14.00360 |
| 1601942400 |
06 Oct 2020 |
14.00030 |
| 1601856000 |
05 Oct 2020 |
13.99930 |
| 1601596800 |
02 Oct 2020 |
13.99830 |
| 1601510400 |
01 Oct 2020 |
13.99300 |
| 1601424000 |
30 Sep 2020 |
13.99980 |
| 1601337600 |
29 Sep 2020 |
13.99840 |
| 1601251200 |
28 Sep 2020 |
13.99750 |
| 1600992000 |
25 Sep 2020 |
13.99570 |
| 1600905600 |
24 Sep 2020 |
13.98890 |
| 1600819200 |
23 Sep 2020 |
13.98920 |
| 1600732800 |
22 Sep 2020 |
13.98250 |
| 1600646400 |
21 Sep 2020 |
13.98780 |
| 1600387200 |
18 Sep 2020 |
13.98600 |
| 1600300800 |
17 Sep 2020 |
13.98430 |
| 1600214400 |
16 Sep 2020 |
14.01780 |
| 1600128000 |
15 Sep 2020 |
14.00720 |
| 1600041600 |
14 Sep 2020 |
13.99960 |
| 1599782400 |
11 Sep 2020 |
13.99290 |
| 1599696000 |
10 Sep 2020 |
13.98650 |
| 1599609600 |
09 Sep 2020 |
13.98310 |
| 1599523200 |
08 Sep 2020 |
13.97840 |
| 1599436800 |
07 Sep 2020 |
13.97800 |
| 1599177600 |
04 Sep 2020 |
13.97690 |
| 1599091200 |
03 Sep 2020 |
13.97460 |
| 1599004800 |
02 Sep 2020 |
13.96990 |
| 1598918400 |
01 Sep 2020 |
13.96320 |
| 1598832000 |
31 Aug 2020 |
13.96190 |
| 1598572800 |
28 Aug 2020 |
13.96410 |
| 1598486400 |
27 Aug 2020 |
13.95470 |
| 1598400000 |
26 Aug 2020 |
13.95050 |
| 1598313600 |
25 Aug 2020 |
13.94000 |
| 1598227200 |
24 Aug 2020 |
13.93720 |
| 1597968000 |
21 Aug 2020 |
13.93660 |
| 1597881600 |
20 Aug 2020 |
14.00780 |
| 1597795200 |
19 Aug 2020 |
13.98940 |
| 1597708800 |
18 Aug 2020 |
13.97570 |
| 1597622400 |
17 Aug 2020 |
13.97600 |
| 1597363200 |
14 Aug 2020 |
13.97290 |
| 1597276800 |
13 Aug 2020 |
13.98440 |
| 1597190400 |
12 Aug 2020 |
13.97720 |
| 1597104000 |
11 Aug 2020 |
13.95030 |
| 1597017600 |
10 Aug 2020 |
13.93890 |
| 1596758400 |
07 Aug 2020 |
13.93560 |
| 1596672000 |
06 Aug 2020 |
13.92830 |
| 1596585600 |
05 Aug 2020 |
13.92180 |
| 1596499200 |
04 Aug 2020 |
13.91120 |
| 1596412800 |
03 Aug 2020 |
13.89830 |
| 1596067200 |
30 Jul 2020 |
13.89770 |
| 1595980800 |
29 Jul 2020 |
13.89780 |
| 1595894400 |
28 Jul 2020 |
13.89820 |
| 1595808000 |
27 Jul 2020 |
13.90480 |
| 1595548800 |
24 Jul 2020 |
13.93480 |
| 1595462400 |
23 Jul 2020 |
13.94940 |
| 1595376000 |
22 Jul 2020 |
13.91690 |
| 1595289600 |
21 Jul 2020 |
13.88320 |
| 1595203200 |
20 Jul 2020 |
13.85680 |
| 1594944000 |
17 Jul 2020 |
13.85840 |
| 1594857600 |
16 Jul 2020 |
13.84710 |
| 1594771200 |
15 Jul 2020 |
13.84220 |
| 1594684800 |
14 Jul 2020 |
13.82440 |
| 1594598400 |
13 Jul 2020 |
13.81180 |
| 1594339200 |
10 Jul 2020 |
13.79310 |
| 1594252800 |
09 Jul 2020 |
13.80150 |
| 1594166400 |
08 Jul 2020 |
13.77400 |
| 1594080000 |
07 Jul 2020 |
13.75370 |
| 1593993600 |
06 Jul 2020 |
13.75620 |
| 1593734400 |
03 Jul 2020 |
13.76300 |
| 1593648000 |
02 Jul 2020 |
13.74640 |
| 1593561600 |
01 Jul 2020 |
13.74790 |
| 1593475200 |
30 Jun 2020 |
13.74410 |
| 1593388800 |
29 Jun 2020 |
13.73610 |
| 1593129600 |
26 Jun 2020 |
13.74320 |
| 1593043200 |
25 Jun 2020 |
13.72920 |
| 1592956800 |
24 Jun 2020 |
13.72470 |
| 1592870400 |
23 Jun 2020 |
13.73170 |
| 1592784000 |
22 Jun 2020 |
13.71920 |
| 1592524800 |
19 Jun 2020 |
13.71440 |
| 1592438400 |
18 Jun 2020 |
13.71860 |
| 1592352000 |
17 Jun 2020 |
13.73970 |
| 1592265600 |
16 Jun 2020 |
13.74080 |
| 1592179200 |
15 Jun 2020 |
13.73550 |
| 1591920000 |
12 Jun 2020 |
13.74240 |
| 1591833600 |
11 Jun 2020 |
13.75360 |
| 1591747200 |
10 Jun 2020 |
13.73290 |
| 1591660800 |
09 Jun 2020 |
13.71570 |
| 1591574400 |
08 Jun 2020 |
13.69550 |
| 1591315200 |
05 Jun 2020 |
13.68870 |
| 1591228800 |
04 Jun 2020 |
13.69280 |
| 1591142400 |
03 Jun 2020 |
13.73440 |
| 1591056000 |
02 Jun 2020 |
13.77370 |
| 1590710400 |
29 May 2020 |
13.79380 |
| 1590624000 |
28 May 2020 |
13.80650 |
| 1590537600 |
27 May 2020 |
13.81590 |
| 1590451200 |
26 May 2020 |
13.80190 |
| 1590105600 |
22 May 2020 |
13.79520 |
| 1590019200 |
21 May 2020 |
13.79200 |
| 1589932800 |
20 May 2020 |
13.78010 |
| 1589846400 |
19 May 2020 |
13.76500 |
| 1589760000 |
18 May 2020 |
13.80980 |
| 1589500800 |
15 May 2020 |
13.78100 |
| 1589414400 |
14 May 2020 |
13.75360 |
| 1589328000 |
13 May 2020 |
13.74410 |
| 1589241600 |
12 May 2020 |
13.69460 |
| 1589155200 |
11 May 2020 |
13.67950 |
| 1588896000 |
08 May 2020 |
13.67660 |
| 1588809600 |
07 May 2020 |
13.68590 |
| 1588723200 |
06 May 2020 |
13.71340 |
| 1588636800 |
05 May 2020 |
13.74820 |
| 1588550400 |
04 May 2020 |
13.83690 |
| 1588204800 |
30 Apr 2020 |
13.84300 |
| 1588118400 |
29 Apr 2020 |
13.84100 |
| 1588032000 |
28 Apr 2020 |
13.83580 |
| 1587945600 |
27 Apr 2020 |
13.79700 |
| 1587686400 |
24 Apr 2020 |
13.83780 |
| 1587600000 |
23 Apr 2020 |
13.82540 |
| 1587513600 |
22 Apr 2020 |
13.80600 |
| 1587427200 |
21 Apr 2020 |
13.79110 |
| 1587340800 |
20 Apr 2020 |
13.77940 |
| 1587081600 |
17 Apr 2020 |
13.70250 |
| 1586995200 |
16 Apr 2020 |
13.66460 |
| 1586908800 |
15 Apr 2020 |
13.66300 |
| 1586822400 |
14 Apr 2020 |
13.66200 |
| 1586390400 |
09 Apr 2020 |
13.67120 |
| 1586304000 |
08 Apr 2020 |
13.73490 |
| 1586217600 |
07 Apr 2020 |
13.69510 |
| 1586131200 |
06 Apr 2020 |
13.65900 |
| 1585872000 |
03 Apr 2020 |
13.63160 |
| 1585785600 |
02 Apr 2020 |
13.56850 |
| 1585699200 |
01 Apr 2020 |
13.55830 |
| 1585612800 |
31 Mar 2020 |
13.50210 |
| 1585526400 |
30 Mar 2020 |
13.47410 |
| 1585267200 |
27 Mar 2020 |
13.55900 |
| 1585180800 |
26 Mar 2020 |
13.69750 |
| 1585094400 |
25 Mar 2020 |
13.72230 |
| 1585008000 |
24 Mar 2020 |
13.73750 |
| 1584921600 |
23 Mar 2020 |
13.66660 |
| 1584662400 |
20 Mar 2020 |
13.54690 |
| 1584576000 |
19 Mar 2020 |
13.41860 |
| 1584489600 |
18 Mar 2020 |
13.36090 |
| 1584403200 |
17 Mar 2020 |
13.30590 |
| 1584316800 |
16 Mar 2020 |
13.25260 |
| 1584057600 |
13 Mar 2020 |
13.16140 |
| 1583971200 |
12 Mar 2020 |
13.19060 |
| 1583884800 |
11 Mar 2020 |
13.21890 |
| 1583798400 |
10 Mar 2020 |
13.24060 |
| 1583712000 |
09 Mar 2020 |
13.21290 |
| 1583452800 |
06 Mar 2020 |
13.19640 |
| 1583366400 |
05 Mar 2020 |
13.24380 |
| 1583280000 |
04 Mar 2020 |
13.17860 |
| 1583193600 |
03 Mar 2020 |
13.02650 |
| 1583107200 |
02 Mar 2020 |
12.98050 |
| 1582848000 |
28 Feb 2020 |
12.95780 |
| 1582761600 |
27 Feb 2020 |
12.95210 |
| 1582675200 |
26 Feb 2020 |
12.98170 |
| 1582588800 |
25 Feb 2020 |
12.97290 |
| 1582502400 |
24 Feb 2020 |
12.99880 |
| 1582243200 |
21 Feb 2020 |
13.01430 |
| 1582156800 |
20 Feb 2020 |
13.02980 |
| 1582070400 |
19 Feb 2020 |
13.01200 |
| 1581984000 |
18 Feb 2020 |
12.98860 |
| 1581897600 |
17 Feb 2020 |
12.95350 |
| 1581638400 |
14 Feb 2020 |
12.95110 |
| 1581552000 |
13 Feb 2020 |
12.96200 |
| 1581465600 |
12 Feb 2020 |
12.95850 |
| 1581292800 |
10 Feb 2020 |
12.95490 |
| 1581033600 |
07 Feb 2020 |
12.93970 |
| 1580947200 |
06 Feb 2020 |
12.93110 |
| 1580860800 |
05 Feb 2020 |
12.92100 |
| 1580774400 |
04 Feb 2020 |
12.93640 |
| 1580688000 |
03 Feb 2020 |
12.93160 |
| 1580428800 |
31 Jan 2020 |
12.94700 |
| 1580342400 |
30 Jan 2020 |
12.96250 |
| 1580256000 |
29 Jan 2020 |
12.97430 |
| 1580169600 |
28 Jan 2020 |
12.96800 |
| 1580083200 |
27 Jan 2020 |
12.97480 |
| 1579824000 |
24 Jan 2020 |
12.97570 |
| 1579737600 |
23 Jan 2020 |
12.97680 |
| 1579651200 |
22 Jan 2020 |
12.99920 |
| 1579564800 |
21 Jan 2020 |
13.01420 |
| 1579478400 |
20 Jan 2020 |
12.99690 |
| 1579219200 |
17 Jan 2020 |
12.99310 |
| 1579132800 |
16 Jan 2020 |
13.04520 |
| 1579046400 |
15 Jan 2020 |
13.03700 |
| 1578960000 |
14 Jan 2020 |
13.05590 |
| 1578873600 |
13 Jan 2020 |
13.04880 |
| 1578614400 |
10 Jan 2020 |
13.08340 |
| 1578528000 |
09 Jan 2020 |
13.05120 |
| 1578441600 |
08 Jan 2020 |
13.02720 |
| 1578355200 |
07 Jan 2020 |
13.00420 |
| 1578268800 |
06 Jan 2020 |
12.98330 |
| 1578009600 |
03 Jan 2020 |
12.95940 |
| 1577923200 |
02 Jan 2020 |
13.01620 |
| 1577750400 |
31 Dec 2019 |
13.01340 |
| 1577664000 |
30 Dec 2019 |
12.99160 |
| 1577404800 |
27 Dec 2019 |
12.94020 |
| 1577145600 |
24 Dec 2019 |
12.92300 |
| 1577059200 |
23 Dec 2019 |
12.91700 |
| 1576800000 |
20 Dec 2019 |
12.91590 |
| 1576713600 |
19 Dec 2019 |
12.95570 |
| 1576627200 |
18 Dec 2019 |
13.03550 |
| 1576540800 |
17 Dec 2019 |
13.04170 |
| 1576454400 |
16 Dec 2019 |
13.04860 |
| 1576195200 |
13 Dec 2019 |
13.01150 |
| 1576022400 |
11 Dec 2019 |
12.97560 |
| 1575936000 |
10 Dec 2019 |
12.95640 |
| 1575849600 |
09 Dec 2019 |
12.98610 |
| 1575590400 |
06 Dec 2019 |
12.99780 |
| 1575504000 |
05 Dec 2019 |
13.02340 |
| 1575417600 |
04 Dec 2019 |
13.06760 |
| 1575331200 |
03 Dec 2019 |
13.10730 |
| 1575244800 |
02 Dec 2019 |
13.10440 |
| 1574985600 |
29 Nov 2019 |
13.13540 |
| 1574899200 |
28 Nov 2019 |
13.09990 |
| 1574812800 |
27 Nov 2019 |
13.08350 |
| 1574726400 |
26 Nov 2019 |
13.03440 |
| 1574640000 |
25 Nov 2019 |
12.97880 |
| 1574380800 |
22 Nov 2019 |
12.95520 |
| 1574294400 |
21 Nov 2019 |
12.96670 |
| 1574208000 |
20 Nov 2019 |
13.00650 |
| 1574121600 |
19 Nov 2019 |
13.01980 |
| 1574035200 |
18 Nov 2019 |
13.02290 |
| 1573776000 |
15 Nov 2019 |
13.03810 |
| 1573689600 |
14 Nov 2019 |
13.03490 |
| 1573603200 |
13 Nov 2019 |
13.07900 |
| 1573516800 |
12 Nov 2019 |
13.08540 |
| 1573430400 |
11 Nov 2019 |
13.08500 |
| 1573171200 |
08 Nov 2019 |
13.13620 |
| 1573084800 |
07 Nov 2019 |
13.13680 |
| 1572998400 |
06 Nov 2019 |
13.16670 |
| 1572912000 |
05 Nov 2019 |
13.17700 |
| 1572825600 |
04 Nov 2019 |
13.17660 |
| 1572566400 |
01 Nov 2019 |
13.17810 |
| 1572480000 |
31 Oct 2019 |
13.16230 |
| 1572393600 |
30 Oct 2019 |
13.19020 |
| 1572307200 |
29 Oct 2019 |
13.20940 |
| 1572220800 |
28 Oct 2019 |
13.20440 |
| 1571961600 |
25 Oct 2019 |
13.17220 |
| 1571875200 |
24 Oct 2019 |
13.20550 |
| 1571788800 |
23 Oct 2019 |
13.20630 |
| 1571702400 |
22 Oct 2019 |
13.22700 |
| 1571356800 |
18 Oct 2019 |
13.22230 |
| 1571270400 |
17 Oct 2019 |
13.21900 |
| 1571184000 |
16 Oct 2019 |
13.21780 |
| 1571097600 |
15 Oct 2019 |
13.23130 |
| 1571011200 |
14 Oct 2019 |
13.23010 |
| 1570752000 |
11 Oct 2019 |
13.22740 |
| 1570579200 |
09 Oct 2019 |
13.23010 |
| 1570492800 |
08 Oct 2019 |
13.23160 |
| 1570406400 |
07 Oct 2019 |
13.23800 |
| 1570147200 |
04 Oct 2019 |
13.23840 |
| 1570060800 |
03 Oct 2019 |
13.24630 |
| 1569974400 |
02 Oct 2019 |
13.24540 |
| 1569888000 |
01 Oct 2019 |
13.24810 |
| 1569801600 |
30 Sep 2019 |
13.24900 |
| 1569542400 |
27 Sep 2019 |
13.24380 |
| 1569456000 |
26 Sep 2019 |
13.25000 |
| 1569369600 |
25 Sep 2019 |
13.24560 |
| 1569283200 |
24 Sep 2019 |
13.25120 |
| 1569196800 |
23 Sep 2019 |
13.24710 |
| 1568937600 |
20 Sep 2019 |
13.25660 |
| 1568851200 |
19 Sep 2019 |
13.27440 |
| 1568764800 |
18 Sep 2019 |
13.27500 |
| 1568678400 |
17 Sep 2019 |
13.27190 |
| 1568592000 |
16 Sep 2019 |
13.26400 |
| 1568332800 |
13 Sep 2019 |
13.26020 |
| 1568246400 |
12 Sep 2019 |
13.23780 |
| 1568160000 |
11 Sep 2019 |
13.22160 |
| 1568073600 |
10 Sep 2019 |
13.23390 |
| 1567987200 |
09 Sep 2019 |
13.24280 |
| 1567728000 |
06 Sep 2019 |
13.25250 |
| 1567641600 |
05 Sep 2019 |
13.24430 |
| 1567555200 |
04 Sep 2019 |
13.23640 |
| 1567468800 |
03 Sep 2019 |
13.21520 |
| 1567382400 |
02 Sep 2019 |
13.21220 |
| 1567123200 |
30 Aug 2019 |
13.19750 |
| 1567036800 |
29 Aug 2019 |
13.19220 |
| 1566950400 |
28 Aug 2019 |
13.18370 |
| 1566864000 |
27 Aug 2019 |
13.17250 |
| 1566777600 |
26 Aug 2019 |
13.15740 |
| 1566518400 |
23 Aug 2019 |
13.14740 |
| 1566432000 |
22 Aug 2019 |
13.12860 |
| 1566345600 |
21 Aug 2019 |
13.12980 |
| 1566259200 |
20 Aug 2019 |
13.17000 |
| 1566172800 |
19 Aug 2019 |
13.17790 |
| 1565913600 |
16 Aug 2019 |
13.17730 |
| 1565827200 |
15 Aug 2019 |
13.17070 |
| 1565740800 |
14 Aug 2019 |
13.15970 |
| 1565654400 |
13 Aug 2019 |
13.13700 |
| 1565308800 |
09 Aug 2019 |
13.18420 |
| 1565222400 |
08 Aug 2019 |
13.19190 |
| 1565136000 |
07 Aug 2019 |
13.17770 |
| 1565049600 |
06 Aug 2019 |
13.16710 |
| 1564963200 |
05 Aug 2019 |
13.15150 |
| 1564704000 |
02 Aug 2019 |
13.19180 |
| 1564617600 |
01 Aug 2019 |
13.30950 |
| 1564531200 |
31 Jul 2019 |
13.32080 |
| 1564444800 |
30 Jul 2019 |
13.30320 |
| 1564358400 |
29 Jul 2019 |
13.28510 |
| 1564099200 |
26 Jul 2019 |
13.28320 |
| 1564012800 |
25 Jul 2019 |
13.31550 |
| 1563926400 |
24 Jul 2019 |
13.28250 |
| 1563840000 |
23 Jul 2019 |
13.26670 |
| 1563753600 |
22 Jul 2019 |
13.22490 |
| 1563494400 |
19 Jul 2019 |
13.19340 |
| 1563408000 |
18 Jul 2019 |
13.18970 |
| 1563321600 |
17 Jul 2019 |
13.19030 |
| 1563235200 |
16 Jul 2019 |
13.16360 |
| 1563148800 |
15 Jul 2019 |
13.15050 |
| 1562889600 |
12 Jul 2019 |
13.15730 |
| 1562803200 |
11 Jul 2019 |
13.16950 |
| 1562716800 |
10 Jul 2019 |
13.15680 |
| 1562630400 |
09 Jul 2019 |
13.16510 |
| 1562544000 |
08 Jul 2019 |
13.16170 |
| 1562284800 |
05 Jul 2019 |
13.18210 |
| 1562198400 |
04 Jul 2019 |
13.11920 |
| 1562112000 |
03 Jul 2019 |
13.19610 |
| 1562025600 |
02 Jul 2019 |
13.15010 |
| 1561939200 |
01 Jul 2019 |
13.11040 |
| 1561680000 |
28 Jun 2019 |
13.09330 |
| 1561593600 |
27 Jun 2019 |
13.08380 |
| 1561507200 |
26 Jun 2019 |
13.08620 |
| 1561420800 |
25 Jun 2019 |
13.05540 |
| 1561334400 |
24 Jun 2019 |
13.04050 |
| 1561075200 |
21 Jun 2019 |
13.04920 |
| 1560988800 |
20 Jun 2019 |
13.02370 |
| 1560902400 |
19 Jun 2019 |
13.03380 |
| 1560816000 |
18 Jun 2019 |
13.02740 |
| 1560729600 |
17 Jun 2019 |
13.00840 |
| 1560470400 |
14 Jun 2019 |
12.97220 |
| 1560384000 |
13 Jun 2019 |
12.96010 |
| 1560297600 |
12 Jun 2019 |
12.96660 |
| 1560211200 |
11 Jun 2019 |
12.92160 |
| 1560124800 |
10 Jun 2019 |
12.90680 |
| 1559865600 |
07 Jun 2019 |
12.92090 |
| 1559779200 |
06 Jun 2019 |
12.92710 |
| 1559606400 |
04 Jun 2019 |
12.91780 |
| 1559520000 |
03 Jun 2019 |
12.91550 |
| 1559260800 |
31 May 2019 |
12.91700 |
| 1559174400 |
30 May 2019 |
12.91830 |
| 1559088000 |
29 May 2019 |
12.90440 |
| 1559001600 |
28 May 2019 |
12.89780 |
| 1558915200 |
27 May 2019 |
12.89850 |
| 1558656000 |
24 May 2019 |
12.89830 |
| 1558569600 |
23 May 2019 |
12.89430 |
| 1558483200 |
22 May 2019 |
12.88930 |
| 1558396800 |
21 May 2019 |
12.88110 |
| 1558310400 |
20 May 2019 |
12.88140 |
| 1558051200 |
17 May 2019 |
12.88240 |
| 1557964800 |
16 May 2019 |
12.88150 |
| 1557878400 |
15 May 2019 |
12.88010 |
| 1557792000 |
14 May 2019 |
12.87730 |
| 1557705600 |
13 May 2019 |
12.87890 |
| 1557446400 |
10 May 2019 |
12.88710 |
| 1556064000 |
24 Apr 2019 |
12.94380 |
| 1555459200 |
17 Apr 2019 |
12.88430 |
| 1555372800 |
16 Apr 2019 |
12.88410 |
| 1555286400 |
15 Apr 2019 |
12.87640 |
| 1555027200 |
12 Apr 2019 |
12.87070 |
| 1554940800 |
11 Apr 2019 |
12.89850 |
| 1554854400 |
10 Apr 2019 |
12.87390 |
| 1554768000 |
09 Apr 2019 |
12.82710 |
| 1554681600 |
08 Apr 2019 |
12.82100 |
| 1554422400 |
05 Apr 2019 |
12.83160 |
| 1554336000 |
04 Apr 2019 |
12.84210 |
| 1554249600 |
03 Apr 2019 |
12.85430 |
| 1554163200 |
02 Apr 2019 |
12.84720 |
| 1554076800 |
01 Apr 2019 |
12.83850 |
| 1553817600 |
29 Mar 2019 |
12.83460 |
| 1553731200 |
28 Mar 2019 |
12.85080 |
| 1553644800 |
27 Mar 2019 |
12.86240 |
| 1553558400 |
26 Mar 2019 |
12.86410 |
| 1553472000 |
25 Mar 2019 |
12.83410 |
| 1553212800 |
22 Mar 2019 |
12.84200 |
| 1553126400 |
21 Mar 2019 |
12.87140 |
| 1553040000 |
20 Mar 2019 |
12.84750 |
| 1552953600 |
19 Mar 2019 |
12.82290 |
| 1552867200 |
18 Mar 2019 |
12.77730 |
| 1552608000 |
15 Mar 2019 |
12.76060 |
| 1552521600 |
14 Mar 2019 |
12.76960 |
| 1552435200 |
13 Mar 2019 |
12.76270 |
| 1552348800 |
12 Mar 2019 |
12.68890 |
| 1552262400 |
11 Mar 2019 |
12.69470 |
| 1552003200 |
08 Mar 2019 |
12.70220 |
| 1551916800 |
07 Mar 2019 |
12.74220 |
| 1551830400 |
06 Mar 2019 |
12.74550 |
| 1551744000 |
05 Mar 2019 |
12.74530 |
| 1551657600 |
04 Mar 2019 |
12.74560 |
| 1551398400 |
01 Mar 2019 |
12.74480 |
| 1551312000 |
28 Feb 2019 |
12.75080 |
| 1551225600 |
27 Feb 2019 |
12.75630 |
| 1551139200 |
26 Feb 2019 |
12.74950 |
| 1551052800 |
25 Feb 2019 |
12.76450 |
| 1550793600 |
22 Feb 2019 |
12.76980 |
| 1550707200 |
21 Feb 2019 |
12.77070 |
| 1550620800 |
20 Feb 2019 |
12.77510 |
| 1550534400 |
19 Feb 2019 |
12.76400 |
| 1550448000 |
18 Feb 2019 |
12.76650 |
| 1550188800 |
15 Feb 2019 |
12.77300 |
| 1550102400 |
14 Feb 2019 |
12.77300 |
| 1550016000 |
13 Feb 2019 |
12.77680 |
| 1549929600 |
12 Feb 2019 |
12.80980 |
| 1549843200 |
11 Feb 2019 |
12.79160 |
| 1549584000 |
08 Feb 2019 |
12.76390 |
| 1549497600 |
07 Feb 2019 |
12.75780 |
| 1549411200 |
06 Feb 2019 |
12.75500 |
| 1549324800 |
05 Feb 2019 |
12.76370 |
| 1549238400 |
04 Feb 2019 |
12.79380 |
| 1548979200 |
01 Feb 2019 |
12.82460 |
| 1548892800 |
31 Jan 2019 |
12.86110 |
| 1548806400 |
30 Jan 2019 |
12.84970 |
| 1548720000 |
29 Jan 2019 |
12.83620 |
| 1548633600 |
28 Jan 2019 |
12.84730 |
| 1548374400 |
25 Jan 2019 |
12.88280 |
| 1548288000 |
24 Jan 2019 |
12.92550 |
| 1548201600 |
23 Jan 2019 |
12.94860 |
| 1548115200 |
22 Jan 2019 |
12.95130 |
| 1548028800 |
21 Jan 2019 |
12.96660 |
| 1547769600 |
18 Jan 2019 |
12.96820 |
| 1547683200 |
17 Jan 2019 |
12.96570 |
| 1547596800 |
16 Jan 2019 |
12.96940 |
| 1547510400 |
15 Jan 2019 |
12.96700 |
| 1547424000 |
14 Jan 2019 |
12.97590 |
| 1547164800 |
11 Jan 2019 |
12.98120 |
| 1547078400 |
10 Jan 2019 |
12.99330 |
| 1546992000 |
09 Jan 2019 |
13.00840 |
| 1546905600 |
08 Jan 2019 |
13.00180 |
| 1546819200 |
07 Jan 2019 |
13.03220 |
| 1546560000 |
04 Jan 2019 |
13.04320 |
| 1546473600 |
03 Jan 2019 |
13.03510 |
| 1546387200 |
02 Jan 2019 |
13.00270 |
| 1546214400 |
31 Dec 2018 |
13.00280 |
| 1545955200 |
28 Dec 2018 |
13.00090 |
| 1545868800 |
27 Dec 2018 |
13.00070 |
| 1545609600 |
24 Dec 2018 |
13.00600 |
| 1545350400 |
21 Dec 2018 |
12.92160 |
| 1545264000 |
20 Dec 2018 |
13.02730 |
| 1545177600 |
19 Dec 2018 |
13.09250 |
| 1545091200 |
18 Dec 2018 |
13.11060 |
| 1545004800 |
17 Dec 2018 |
13.12220 |
| 1544745600 |
14 Dec 2018 |
13.13390 |
| 1544659200 |
13 Dec 2018 |
13.13510 |
| 1544486400 |
11 Dec 2018 |
13.11530 |
| 1544400000 |
10 Dec 2018 |
13.11090 |
| 1544140800 |
07 Dec 2018 |
13.13260 |
| 1544054400 |
06 Dec 2018 |
13.14050 |
| 1543968000 |
05 Dec 2018 |
13.14130 |
| 1543881600 |
04 Dec 2018 |
13.13240 |
| 1543795200 |
03 Dec 2018 |
13.10650 |
| 1543536000 |
30 Nov 2018 |
13.10890 |
| 1543449600 |
29 Nov 2018 |
13.10740 |
| 1543363200 |
28 Nov 2018 |
13.11590 |
| 1543276800 |
27 Nov 2018 |
13.09480 |
| 1543190400 |
26 Nov 2018 |
13.09400 |
| 1542931200 |
23 Nov 2018 |
13.09100 |
| 1542844800 |
22 Nov 2018 |
13.07170 |
| 1542758400 |
21 Nov 2018 |
13.13490 |
| 1542672000 |
20 Nov 2018 |
13.12550 |
| 1542585600 |
19 Nov 2018 |
13.16330 |
| 1542326400 |
16 Nov 2018 |
13.17900 |
| 1542240000 |
15 Nov 2018 |
13.13810 |
| 1542153600 |
14 Nov 2018 |
13.11260 |
| 1542067200 |
13 Nov 2018 |
13.07750 |
| 1541980800 |
12 Nov 2018 |
13.03660 |
| 1541721600 |
09 Nov 2018 |
13.01150 |
| 1541635200 |
08 Nov 2018 |
13.00000 |
| 1541548800 |
07 Nov 2018 |
13.00000 |
| 1541462400 |
06 Nov 2018 |
12.95350 |
| 1541376000 |
05 Nov 2018 |
12.95580 |
| 1541116800 |
02 Nov 2018 |
12.98040 |
| 1541030400 |
01 Nov 2018 |
13.00980 |
| 1540944000 |
31 Oct 2018 |
12.98110 |
| 1540857600 |
30 Oct 2018 |
12.96670 |
| 1540771200 |
29 Oct 2018 |
12.92420 |
| 1540512000 |
26 Oct 2018 |
12.91240 |
| 1540425600 |
25 Oct 2018 |
12.90700 |
| 1540339200 |
24 Oct 2018 |
12.90090 |
| 1540252800 |
23 Oct 2018 |
12.89700 |
| 1540166400 |
22 Oct 2018 |
12.88930 |
| 1539907200 |
19 Oct 2018 |
12.88840 |
| 1539820800 |
18 Oct 2018 |
12.88350 |
| 1539734400 |
17 Oct 2018 |
12.88270 |
| 1539648000 |
16 Oct 2018 |
12.87800 |
| 1539561600 |
15 Oct 2018 |
12.87610 |
| 1539302400 |
12 Oct 2018 |
12.87950 |
| 1539216000 |
11 Oct 2018 |
12.88080 |
| 1539043200 |
09 Oct 2018 |
12.88570 |
| 1538956800 |
08 Oct 2018 |
12.87550 |
| 1538697600 |
05 Oct 2018 |
12.88470 |
| 1538611200 |
04 Oct 2018 |
12.88380 |
| 1538524800 |
03 Oct 2018 |
12.89740 |
| 1538438400 |
02 Oct 2018 |
12.89380 |
| 1538352000 |
01 Oct 2018 |
12.88700 |
| 1538092800 |
28 Sep 2018 |
12.91870 |
| 1538006400 |
27 Sep 2018 |
12.91960 |
| 1537920000 |
26 Sep 2018 |
12.94020 |
| 1537833600 |
25 Sep 2018 |
12.93550 |
| 1537747200 |
24 Sep 2018 |
12.90990 |
| 1537488000 |
21 Sep 2018 |
12.85180 |
| 1537401600 |
20 Sep 2018 |
12.84970 |
| 1537315200 |
19 Sep 2018 |
12.85000 |
| 1537228800 |
18 Sep 2018 |
12.85210 |
| 1537142400 |
17 Sep 2018 |
12.86730 |
| 1536883200 |
14 Sep 2018 |
12.89140 |
| 1536796800 |
13 Sep 2018 |
12.85790 |
| 1536710400 |
12 Sep 2018 |
12.83520 |
| 1536624000 |
11 Sep 2018 |
12.83070 |
| 1536537600 |
10 Sep 2018 |
12.83110 |
| 1536278400 |
07 Sep 2018 |
12.83120 |
| 1536192000 |
06 Sep 2018 |
12.83120 |
| 1536105600 |
05 Sep 2018 |
12.83160 |
| 1536019200 |
04 Sep 2018 |
12.82360 |
| 1535932800 |
03 Sep 2018 |
12.82290 |
| 1535673600 |
31 Aug 2018 |
12.82290 |
| 1535587200 |
30 Aug 2018 |
12.82830 |
| 1535500800 |
29 Aug 2018 |
12.82550 |
| 1535414400 |
28 Aug 2018 |
12.83980 |
| 1535328000 |
27 Aug 2018 |
12.83930 |
| 1535068800 |
24 Aug 2018 |
12.82540 |
| 1534982400 |
23 Aug 2018 |
12.82030 |
| 1534982400 |
23 Aug 2018 |
12.82540 |
| 1534896000 |
22 Aug 2018 |
12.85350 |
| 1534723200 |
20 Aug 2018 |
12.84900 |
| 1534550400 |
18 Aug 2018 |
12.84900 |
| 1534464000 |
17 Aug 2018 |
12.83960 |
| 1534377600 |
16 Aug 2018 |
12.83740 |
| 1534291200 |
15 Aug 2018 |
12.83170 |
| 1534204800 |
14 Aug 2018 |
12.83260 |
| 1534118400 |
13 Aug 2018 |
12.80170 |
| 1533859200 |
10 Aug 2018 |
12.78570 |
| 1533772800 |
09 Aug 2018 |
12.79360 |
| 1533686400 |
08 Aug 2018 |
12.79230 |
| 1533600000 |
07 Aug 2018 |
12.80030 |
| 1533513600 |
06 Aug 2018 |
12.79030 |
| 1533254400 |
03 Aug 2018 |
12.78390 |
| 1533168000 |
02 Aug 2018 |
12.79800 |
| 1533081600 |
01 Aug 2018 |
12.80160 |
| 1532995200 |
31 Jul 2018 |
12.79430 |
| 1532908800 |
30 Jul 2018 |
12.78430 |
| 1532649600 |
27 Jul 2018 |
12.80220 |
| 1532563200 |
26 Jul 2018 |
12.80640 |
| 1532476800 |
25 Jul 2018 |
12.81000 |
| 1532390400 |
24 Jul 2018 |
12.81250 |
| 1532304000 |
23 Jul 2018 |
12.83500 |
| 1532044800 |
20 Jul 2018 |
12.83340 |
| 1531958400 |
19 Jul 2018 |
12.82220 |
| 1531872000 |
18 Jul 2018 |
12.82010 |
| 1531785600 |
17 Jul 2018 |
12.79170 |
| 1531699200 |
16 Jul 2018 |
12.82510 |
| 1531440000 |
13 Jul 2018 |
12.84280 |
| 1531353600 |
12 Jul 2018 |
12.84080 |
| 1531267200 |
11 Jul 2018 |
12.85750 |
| 1531180800 |
10 Jul 2018 |
12.85510 |
| 1531094400 |
09 Jul 2018 |
12.84530 |
| 1530835200 |
06 Jul 2018 |
12.83940 |
| 1530748800 |
05 Jul 2018 |
12.84410 |
| 1530662400 |
04 Jul 2018 |
12.85470 |
| 1530576000 |
03 Jul 2018 |
12.85530 |
| 1530489600 |
02 Jul 2018 |
12.85890 |
| 1530230400 |
29 Jun 2018 |
12.87610 |
| 1530144000 |
28 Jun 2018 |
12.87510 |
| 1530057600 |
27 Jun 2018 |
12.86340 |
| 1529971200 |
26 Jun 2018 |
12.85120 |
| 1529884800 |
25 Jun 2018 |
12.85310 |
| 1529884800 |
25 Jun 2018 |
12.84080 |
| 1529625600 |
22 Jun 2018 |
12.85310 |
| 1529539200 |
21 Jun 2018 |
12.86610 |
| 1529452800 |
20 Jun 2018 |
12.88370 |
| 1529366400 |
19 Jun 2018 |
12.88440 |
| 1529280000 |
18 Jun 2018 |
12.88200 |
| 1528934400 |
14 Jun 2018 |
12.88730 |
| 1528848000 |
13 Jun 2018 |
12.88720 |
| 1528761600 |
12 Jun 2018 |
12.87800 |
| 1528675200 |
11 Jun 2018 |
12.87450 |
| 1528416000 |
08 Jun 2018 |
12.85490 |
| 1528329600 |
07 Jun 2018 |
12.84790 |
| 1528243200 |
06 Jun 2018 |
12.87180 |
| 1528156800 |
05 Jun 2018 |
12.86180 |
| 1528070400 |
04 Jun 2018 |
12.91810 |
| 1527724800 |
31 May 2018 |
12.94670 |
| 1527638400 |
30 May 2018 |
12.94670 |
| 1527552000 |
29 May 2018 |
12.94150 |
| 1527465600 |
28 May 2018 |
12.89770 |
| 1527206400 |
25 May 2018 |
12.87970 |
| 1527120000 |
24 May 2018 |
12.86740 |
| 1527033600 |
23 May 2018 |
12.84180 |
| 1526947200 |
22 May 2018 |
12.81700 |
| 1526860800 |
21 May 2018 |
12.80910 |
| 1526601600 |
18 May 2018 |
12.79370 |
| 1526515200 |
17 May 2018 |
12.79350 |
| 1526428800 |
16 May 2018 |
12.79640 |
| 1526342400 |
15 May 2018 |
12.77420 |
| 1526256000 |
14 May 2018 |
12.79420 |
| 1525996800 |
11 May 2018 |
12.79580 |
| 1525910400 |
10 May 2018 |
12.81500 |
| 1525824000 |
09 May 2018 |
12.79870 |
| 1525737600 |
08 May 2018 |
12.77670 |
| 1525651200 |
07 May 2018 |
12.77340 |
| 1525392000 |
04 May 2018 |
12.76800 |
| 1525305600 |
03 May 2018 |
12.76310 |
| 1525219200 |
02 May 2018 |
12.78200 |
| 1525046400 |
30 Apr 2018 |
12.78730 |
| 1524787200 |
27 Apr 2018 |
12.78650 |
| 1524700800 |
26 Apr 2018 |
12.75680 |
| 1524614400 |
25 Apr 2018 |
12.75050 |
| 1524528000 |
24 Apr 2018 |
12.74820 |
| 1524441600 |
23 Apr 2018 |
12.75290 |
| 1524182400 |
20 Apr 2018 |
12.77420 |
| 1524096000 |
19 Apr 2018 |
12.78980 |
| 1524009600 |
18 Apr 2018 |
12.79030 |
| 1523923200 |
17 Apr 2018 |
12.81880 |
| 1523836800 |
16 Apr 2018 |
12.83700 |
| 1523577600 |
13 Apr 2018 |
12.84940 |
| 1523491200 |
12 Apr 2018 |
12.86330 |
| 1523404800 |
11 Apr 2018 |
12.86750 |
| 1523318400 |
10 Apr 2018 |
12.86670 |
| 1523232000 |
09 Apr 2018 |
12.86940 |
| 1522972800 |
06 Apr 2018 |
12.87110 |
| 1522886400 |
05 Apr 2018 |
12.87580 |
| 1522800000 |
04 Apr 2018 |
12.87670 |
| 1522713600 |
03 Apr 2018 |
12.85570 |
| 1522281600 |
29 Mar 2018 |
12.85140 |
| 1522195200 |
28 Mar 2018 |
12.85200 |
| 1522108800 |
27 Mar 2018 |
12.86050 |
| 1522022400 |
26 Mar 2018 |
12.86620 |
| 1521763200 |
23 Mar 2018 |
12.86600 |
| 1521676800 |
22 Mar 2018 |
12.88090 |
| 1521590400 |
21 Mar 2018 |
12.90680 |
| 1521504000 |
20 Mar 2018 |
12.91290 |
| 1521417600 |
19 Mar 2018 |
12.91350 |
| 1521158400 |
16 Mar 2018 |
12.91710 |
| 1521072000 |
15 Mar 2018 |
12.91650 |
| 1520985600 |
14 Mar 2018 |
12.91830 |
| 1520899200 |
13 Mar 2018 |
12.92030 |
| 1520812800 |
12 Mar 2018 |
12.90360 |
| 1520553600 |
09 Mar 2018 |
12.91050 |
| 1520467200 |
08 Mar 2018 |
12.92730 |
| 1520380800 |
07 Mar 2018 |
12.93310 |
| 1520294400 |
06 Mar 2018 |
12.93800 |
| 1520208000 |
05 Mar 2018 |
12.94140 |
| 1519948800 |
02 Mar 2018 |
12.94070 |
| 1519862400 |
01 Mar 2018 |
12.95350 |
| 1519776000 |
28 Feb 2018 |
12.98430 |
| 1519689600 |
27 Feb 2018 |
13.00430 |
| 1519603200 |
26 Feb 2018 |
13.01750 |
| 1519344000 |
23 Feb 2018 |
13.00080 |
| 1519257600 |
22 Feb 2018 |
12.96740 |
| 1519171200 |
21 Feb 2018 |
12.94700 |
| 1519084800 |
20 Feb 2018 |
12.95200 |
| 1518998400 |
19 Feb 2018 |
12.95400 |
| 1518739200 |
16 Feb 2018 |
12.94560 |
| 1518652800 |
15 Feb 2018 |
12.94050 |
| 1518566400 |
14 Feb 2018 |
12.94260 |
| 1518480000 |
13 Feb 2018 |
12.92070 |
| 1518393600 |
12 Feb 2018 |
12.89600 |
| 1518134400 |
09 Feb 2018 |
12.89190 |
| 1518048000 |
08 Feb 2018 |
12.91930 |
| 1517961600 |
07 Feb 2018 |
12.95620 |
| 1517875200 |
06 Feb 2018 |
12.96130 |
| 1517788800 |
05 Feb 2018 |
13.00870 |
| 1517529600 |
02 Feb 2018 |
13.03340 |
| 1517443200 |
01 Feb 2018 |
13.04040 |
| 1517356800 |
31 Jan 2018 |
13.09130 |
| 1517270400 |
30 Jan 2018 |
13.09250 |
| 1517184000 |
29 Jan 2018 |
13.09200 |
| 1516924800 |
26 Jan 2018 |
13.09410 |
| 1516838400 |
25 Jan 2018 |
13.09190 |
| 1516752000 |
24 Jan 2018 |
13.11840 |
| 1516665600 |
23 Jan 2018 |
13.14670 |
| 1516579200 |
22 Jan 2018 |
13.15800 |
| 1516320000 |
19 Jan 2018 |
13.16490 |
| 1516233600 |
18 Jan 2018 |
13.15930 |
| 1516147200 |
17 Jan 2018 |
13.17080 |
| 1516060800 |
16 Jan 2018 |
13.17310 |
| 1515974400 |
15 Jan 2018 |
13.17470 |
| 1515715200 |
12 Jan 2018 |
13.17760 |
| 1515628800 |
11 Jan 2018 |
13.18530 |
| 1515542400 |
10 Jan 2018 |
13.19270 |
| 1515456000 |
09 Jan 2018 |
13.19510 |
| 1515369600 |
08 Jan 2018 |
13.20500 |
| 1515110400 |
05 Jan 2018 |
13.21050 |
| 1515024000 |
04 Jan 2018 |
13.23310 |
| 1514937600 |
03 Jan 2018 |
13.22600 |
| 1514851200 |
02 Jan 2018 |
13.21950 |
| 1514505600 |
29 Dec 2017 |
13.20740 |
| 1514419200 |
28 Dec 2017 |
13.20100 |
| 1514332800 |
27 Dec 2017 |
13.18890 |
| 1513900800 |
22 Dec 2017 |
13.18330 |
| 1513814400 |
21 Dec 2017 |
13.17560 |
| 1513728000 |
20 Dec 2017 |
13.19280 |
| 1513641600 |
19 Dec 2017 |
13.19970 |
| 1513555200 |
18 Dec 2017 |
13.21180 |
| 1513296000 |
15 Dec 2017 |
13.21400 |
| 1513209600 |
14 Dec 2017 |
13.21680 |
| 1513123200 |
13 Dec 2017 |
13.20730 |
| 1512950400 |
11 Dec 2017 |
13.20600 |
| 1512691200 |
08 Dec 2017 |
13.18560 |
| 1512604800 |
07 Dec 2017 |
13.16850 |
| 1512518400 |
06 Dec 2017 |
13.18070 |
| 1512432000 |
05 Dec 2017 |
13.18840 |
| 1512345600 |
04 Dec 2017 |
13.19150 |
| 1512086400 |
01 Dec 2017 |
13.20320 |
| 1512000000 |
30 Nov 2017 |
13.22320 |
| 1511913600 |
29 Nov 2017 |
13.24870 |
| 1511740800 |
27 Nov 2017 |
13.23420 |
| 1511481600 |
24 Nov 2017 |
13.22420 |
| 1511395200 |
23 Nov 2017 |
13.24040 |
| 1511308800 |
22 Nov 2017 |
13.23330 |
| 1511222400 |
21 Nov 2017 |
13.26110 |
| 1511136000 |
20 Nov 2017 |
13.28570 |
| 1510876800 |
17 Nov 2017 |
13.27890 |
| 1510790400 |
16 Nov 2017 |
13.28880 |
| 1510704000 |
15 Nov 2017 |
13.28780 |
| 1510617600 |
14 Nov 2017 |
13.28200 |
| 1510531200 |
13 Nov 2017 |
13.27640 |
| 1510444800 |
12 Nov 2017 |
13.27640 |
| 1510272000 |
10 Nov 2017 |
13.28340 |
| 1510185600 |
09 Nov 2017 |
13.28490 |
| 1510099200 |
08 Nov 2017 |
13.27870 |
| 1510012800 |
07 Nov 2017 |
13.27980 |
| 1509926400 |
06 Nov 2017 |
13.28670 |
| 1509667200 |
03 Nov 2017 |
13.29560 |
| 1509580800 |
02 Nov 2017 |
13.30490 |
| 1509494400 |
01 Nov 2017 |
13.30280 |
| 1509408000 |
31 Oct 2017 |
13.29230 |
| 1509321600 |
30 Oct 2017 |
13.28840 |
| 1509062400 |
27 Oct 2017 |
13.30080 |
| 1508803200 |
24 Oct 2017 |
13.28810 |
| 1508716800 |
23 Oct 2017 |
13.27480 |
| 1508371200 |
19 Oct 2017 |
13.24500 |
| 1508284800 |
18 Oct 2017 |
13.23840 |
| 1508198400 |
17 Oct 2017 |
13.23190 |
| 1508112000 |
16 Oct 2017 |
13.22920 |
| 1507852800 |
13 Oct 2017 |
13.22720 |
| 1507766400 |
12 Oct 2017 |
13.23460 |
| 1507680000 |
11 Oct 2017 |
13.22750 |
| 1507593600 |
10 Oct 2017 |
13.23020 |
| 1507507200 |
09 Oct 2017 |
13.22330 |
| 1507248000 |
06 Oct 2017 |
13.21690 |
| 1507161600 |
05 Oct 2017 |
13.23490 |
| 1507075200 |
04 Oct 2017 |
13.22940 |
| 1506988800 |
03 Oct 2017 |
13.21700 |
| 1506902400 |
02 Oct 2017 |
13.21480 |
| 1506643200 |
29 Sep 2017 |
13.22140 |
| 1506556800 |
28 Sep 2017 |
13.23330 |
| 1506470400 |
27 Sep 2017 |
13.22840 |
| 1506384000 |
26 Sep 2017 |
13.21700 |
| 1506297600 |
25 Sep 2017 |
13.22710 |
| 1506038400 |
22 Sep 2017 |
13.23450 |
| 1505952000 |
21 Sep 2017 |
13.24310 |
| 1505865600 |
20 Sep 2017 |
13.23430 |
| 1505779200 |
19 Sep 2017 |
13.19690 |
| 1505692800 |
18 Sep 2017 |
13.18030 |
| 1505433600 |
15 Sep 2017 |
13.16530 |
| 1505347200 |
14 Sep 2017 |
13.17000 |
| 1505260800 |
13 Sep 2017 |
13.16920 |
| 1505174400 |
12 Sep 2017 |
13.14670 |
| 1505088000 |
11 Sep 2017 |
13.17840 |
| 1504828800 |
08 Sep 2017 |
13.20230 |
| 1504742400 |
07 Sep 2017 |
13.19280 |
| 1504656000 |
06 Sep 2017 |
13.19490 |
| 1504569600 |
05 Sep 2017 |
13.19340 |
| 1504483200 |
04 Sep 2017 |
13.18520 |
| 1504224000 |
01 Sep 2017 |
13.13910 |
| 1504137600 |
31 Aug 2017 |
13.18130 |
| 1504051200 |
30 Aug 2017 |
13.18780 |
| 1503964800 |
29 Aug 2017 |
13.18860 |
| 1503878400 |
28 Aug 2017 |
13.18790 |
| 1503619200 |
25 Aug 2017 |
13.19510 |
| 1503532800 |
24 Aug 2017 |
13.19420 |
| 1503446400 |
23 Aug 2017 |
13.18330 |
| 1503360000 |
22 Aug 2017 |
13.17860 |
| 1503273600 |
21 Aug 2017 |
13.19590 |
| 1503014400 |
18 Aug 2017 |
13.21540 |
| 1502928000 |
17 Aug 2017 |
13.25700 |
| 1502841600 |
16 Aug 2017 |
13.26430 |
| 1502755200 |
15 Aug 2017 |
13.26700 |
| 1502668800 |
14 Aug 2017 |
13.28310 |
| 1502409600 |
11 Aug 2017 |
13.29080 |
| 1502323200 |
10 Aug 2017 |
13.29510 |
| 1502236800 |
09 Aug 2017 |
13.29880 |
| 1502064000 |
07 Aug 2017 |
13.28760 |
| 1501804800 |
04 Aug 2017 |
13.28840 |
| 1501718400 |
03 Aug 2017 |
13.28560 |
| 1501632000 |
02 Aug 2017 |
13.29350 |
| 1501545600 |
01 Aug 2017 |
13.30340 |
| 1501459200 |
31 Jul 2017 |
13.30640 |
| 1501200000 |
28 Jul 2017 |
13.30500 |
| 1501113600 |
27 Jul 2017 |
13.30130 |
| 1500940800 |
25 Jul 2017 |
13.30860 |
| 1500854400 |
24 Jul 2017 |
13.30680 |
| 1500595200 |
21 Jul 2017 |
13.29920 |
| 1500508800 |
20 Jul 2017 |
13.31340 |
| 1500422400 |
19 Jul 2017 |
13.31700 |
| 1500336000 |
18 Jul 2017 |
13.31290 |
| 1500249600 |
17 Jul 2017 |
13.30950 |
| 1499990400 |
14 Jul 2017 |
13.30320 |
| 1499904000 |
13 Jul 2017 |
13.30670 |
| 1499817600 |
12 Jul 2017 |
13.31570 |
| 1499731200 |
11 Jul 2017 |
13.30060 |
| 1499644800 |
10 Jul 2017 |
13.29020 |
| 1499385600 |
07 Jul 2017 |
13.29420 |
| 1499299200 |
06 Jul 2017 |
13.29390 |
| 1499212800 |
05 Jul 2017 |
13.29210 |
| 1499126400 |
04 Jul 2017 |
13.29080 |
| 1499040000 |
03 Jul 2017 |
13.28640 |
| 1498780800 |
30 Jun 2017 |
13.28780 |
| 1498694400 |
29 Jun 2017 |
13.28370 |
| 1498608000 |
28 Jun 2017 |
13.28900 |
| 1498521600 |
27 Jun 2017 |
13.29100 |
| 1498176000 |
23 Jun 2017 |
13.28650 |
| 1498089600 |
22 Jun 2017 |
13.28450 |
| 1498003200 |
21 Jun 2017 |
13.28380 |
| 1497916800 |
20 Jun 2017 |
13.28610 |
| 1497830400 |
19 Jun 2017 |
13.27740 |
| 1497571200 |
16 Jun 2017 |
13.27620 |
| 1497484800 |
15 Jun 2017 |
13.25950 |
| 1497398400 |
14 Jun 2017 |
13.25520 |
| 1497312000 |
13 Jun 2017 |
13.25230 |
| 1497225600 |
12 Jun 2017 |
13.25100 |
| 1496966400 |
09 Jun 2017 |
13.25100 |
| 1496880000 |
08 Jun 2017 |
13.25410 |
| 1496793600 |
07 Jun 2017 |
13.26070 |
| 1496707200 |
06 Jun 2017 |
13.26550 |
| 1496620800 |
05 Jun 2017 |
13.26260 |
| 1496361600 |
02 Jun 2017 |
13.26520 |
| 1496188800 |
31 May 2017 |
13.26610 |
| 1496102400 |
30 May 2017 |
13.26000 |
| 1496016000 |
29 May 2017 |
13.26210 |
| 1495756800 |
26 May 2017 |
13.26040 |
| 1495670400 |
25 May 2017 |
13.26420 |
| 1495584000 |
24 May 2017 |
13.26590 |
| 1495497600 |
23 May 2017 |
13.26690 |
| 1495411200 |
22 May 2017 |
13.26890 |
| 1495152000 |
19 May 2017 |
13.27410 |
| 1495065600 |
18 May 2017 |
13.27380 |
| 1494979200 |
17 May 2017 |
13.26860 |
| 1494892800 |
16 May 2017 |
13.26000 |
| 1494806400 |
15 May 2017 |
13.24840 |
| 1494547200 |
12 May 2017 |
13.27020 |
| 1494460800 |
11 May 2017 |
13.26830 |
| 1494374400 |
10 May 2017 |
13.25550 |
| 1494288000 |
09 May 2017 |
13.25340 |
| 1494201600 |
08 May 2017 |
13.25020 |
| 1493942400 |
05 May 2017 |
13.25270 |
| 1493856000 |
04 May 2017 |
13.24970 |
| 1493769600 |
03 May 2017 |
13.25050 |
| 1493683200 |
02 May 2017 |
13.25890 |
| 1493337600 |
28 Apr 2017 |
13.26710 |
| 1493251200 |
27 Apr 2017 |
13.27240 |
| 1493164800 |
26 Apr 2017 |
13.27170 |
| 1493078400 |
25 Apr 2017 |
13.27170 |
| 1492992000 |
24 Apr 2017 |
13.28630 |
| 1492732800 |
21 Apr 2017 |
13.29550 |
| 1492646400 |
20 Apr 2017 |
13.30030 |
| 1492560000 |
19 Apr 2017 |
13.30440 |
| 1492473600 |
18 Apr 2017 |
13.29670 |
| 1492041600 |
13 Apr 2017 |
13.30630 |
| 1491955200 |
12 Apr 2017 |
13.30710 |
| 1491868800 |
11 Apr 2017 |
13.31470 |
| 1491782400 |
10 Apr 2017 |
13.30700 |
| 1491523200 |
07 Apr 2017 |
13.31290 |
| 1491436800 |
06 Apr 2017 |
13.29430 |
| 1491350400 |
05 Apr 2017 |
13.28670 |
| 1491264000 |
04 Apr 2017 |
13.28100 |
| 1491177600 |
03 Apr 2017 |
13.26710 |
| 1490918400 |
31 Mar 2017 |
13.25460 |
| 1490832000 |
30 Mar 2017 |
13.25670 |
| 1490745600 |
29 Mar 2017 |
13.25410 |
| 1490659200 |
28 Mar 2017 |
13.22240 |
| 1490572800 |
27 Mar 2017 |
13.24820 |
| 1490313600 |
24 Mar 2017 |
13.25480 |
| 1490227200 |
23 Mar 2017 |
13.24710 |
| 1490140800 |
22 Mar 2017 |
13.27450 |
| 1490054400 |
21 Mar 2017 |
13.27650 |
| 1489968000 |
20 Mar 2017 |
13.28020 |
| 1489708800 |
17 Mar 2017 |
13.27170 |
| 1489622400 |
16 Mar 2017 |
13.24360 |
| 1489536000 |
15 Mar 2017 |
13.23430 |
| 1489449600 |
14 Mar 2017 |
13.22210 |
| 1489363200 |
13 Mar 2017 |
13.21660 |
| 1489104000 |
10 Mar 2017 |
13.20540 |
| 1489017600 |
09 Mar 2017 |
13.20490 |
| 1488931200 |
08 Mar 2017 |
13.21620 |
| 1488844800 |
07 Mar 2017 |
13.22120 |
| 1488758400 |
06 Mar 2017 |
13.22230 |
| 1488499200 |
03 Mar 2017 |
13.25240 |
| 1488412800 |
02 Mar 2017 |
13.24750 |
| 1488326400 |
01 Mar 2017 |
13.26860 |
| 1488240000 |
28 Feb 2017 |
13.31600 |
| 1488153600 |
27 Feb 2017 |
13.33300 |
| 1487894400 |
24 Feb 2017 |
13.34350 |
| 1487808000 |
23 Feb 2017 |
13.34930 |
| 1487721600 |
22 Feb 2017 |
13.34530 |
| 1487635200 |
21 Feb 2017 |
13.34650 |
| 1487548800 |
20 Feb 2017 |
13.35150 |
| 1487289600 |
17 Feb 2017 |
13.35800 |
| 1487203200 |
16 Feb 2017 |
13.35580 |
| 1487116800 |
15 Feb 2017 |
13.35940 |
| 1487030400 |
14 Feb 2017 |
13.36040 |
| 1486944000 |
13 Feb 2017 |
13.35640 |
| 1486684800 |
10 Feb 2017 |
13.34470 |
| 1486598400 |
09 Feb 2017 |
13.36610 |
| 1486512000 |
08 Feb 2017 |
13.36580 |
| 1486425600 |
07 Feb 2017 |
13.36680 |
| 1486339200 |
06 Feb 2017 |
13.37510 |
| 1486080000 |
03 Feb 2017 |
13.37880 |
| 1485993600 |
02 Feb 2017 |
13.38030 |
| 1485907200 |
01 Feb 2017 |
13.38770 |
| 1485820800 |
31 Jan 2017 |
13.40010 |
| 1485734400 |
30 Jan 2017 |
13.39980 |
| 1485475200 |
27 Jan 2017 |
13.40050 |
| 1485388800 |
26 Jan 2017 |
13.40640 |
| 1485302400 |
25 Jan 2017 |
13.40600 |
| 1485216000 |
24 Jan 2017 |
13.39960 |
| 1485129600 |
23 Jan 2017 |
13.38080 |
| 1484870400 |
20 Jan 2017 |
13.38510 |
| 1484784000 |
19 Jan 2017 |
13.40120 |
| 1484697600 |
18 Jan 2017 |
13.40470 |
| 1484611200 |
17 Jan 2017 |
13.40190 |
| 1484524800 |
16 Jan 2017 |
13.40060 |
| 1484265600 |
13 Jan 2017 |
13.39480 |
| 1484179200 |
12 Jan 2017 |
13.38800 |
| 1484092800 |
11 Jan 2017 |
13.39020 |
| 1484006400 |
10 Jan 2017 |
13.38490 |
| 1483920000 |
09 Jan 2017 |
13.36730 |
| 1483660800 |
06 Jan 2017 |
13.36220 |
| 1483574400 |
05 Jan 2017 |
13.34180 |
| 1483488000 |
04 Jan 2017 |
13.25490 |
| 1483401600 |
03 Jan 2017 |
13.22590 |
| 1483056000 |
30 Dec 2016 |
13.21460 |
| 1482969600 |
29 Dec 2016 |
13.20450 |
| 1482883200 |
28 Dec 2016 |
13.18920 |
| 1482451200 |
23 Dec 2016 |
13.18580 |
| 1482364800 |
22 Dec 2016 |
13.18870 |
| 1482278400 |
21 Dec 2016 |
13.17350 |
| 1482192000 |
20 Dec 2016 |
13.16480 |
| 1482105600 |
19 Dec 2016 |
13.16240 |
| 1481846400 |
16 Dec 2016 |
13.16220 |
| 1481760000 |
15 Dec 2016 |
13.16410 |
| 1481673600 |
14 Dec 2016 |
13.16350 |
| 1481587200 |
13 Dec 2016 |
13.15760 |
| 1481241600 |
09 Dec 2016 |
13.14540 |
| 1481155200 |
08 Dec 2016 |
13.14590 |
| 1481068800 |
07 Dec 2016 |
13.14020 |
| 1480982400 |
06 Dec 2016 |
13.13670 |
| 1480896000 |
05 Dec 2016 |
13.13540 |
| 1480636800 |
02 Dec 2016 |
13.13360 |
| 1480550400 |
01 Dec 2016 |
13.13330 |
| 1480464000 |
30 Nov 2016 |
13.13580 |
| 1480377600 |
29 Nov 2016 |
13.13520 |
| 1480291200 |
28 Nov 2016 |
13.13780 |
| 1479945600 |
24 Nov 2016 |
13.13370 |
| 1479859200 |
23 Nov 2016 |
13.13300 |
| 1479772800 |
22 Nov 2016 |
13.13270 |
| 1479686400 |
21 Nov 2016 |
13.13140 |
| 1479427200 |
18 Nov 2016 |
13.12790 |
| 1479340800 |
17 Nov 2016 |
13.13020 |
| 1479254400 |
16 Nov 2016 |
13.12070 |
| 1479168000 |
15 Nov 2016 |
13.11950 |
| 1479081600 |
14 Nov 2016 |
13.11490 |
| 1478822400 |
11 Nov 2016 |
13.11480 |
| 1478736000 |
10 Nov 2016 |
13.11580 |
| 1478649600 |
09 Nov 2016 |
13.11700 |
| 1477958400 |
01 Nov 2016 |
13.05370 |
| 1476835200 |
19 Oct 2016 |
13.05370 |
| 1476748800 |
18 Oct 2016 |
13.05370 |
| 1476662400 |
17 Oct 2016 |
13.05370 |
| 1476576000 |
16 Oct 2016 |
13.05370 |
| 1476489600 |
15 Oct 2016 |
13.05370 |
| 1476316800 |
13 Oct 2016 |
13.05370 |
| 1476144000 |
11 Oct 2016 |
13.05520 |
| 1451520000 |
31 Dec 2015 |
13.19980 |
| 1451433600 |
30 Dec 2015 |
13.19100 |
| 1451347200 |
29 Dec 2015 |
13.19430 |
| 1451260800 |
28 Dec 2015 |
13.19830 |
| 1450915200 |
24 Dec 2015 |
13.20040 |
| 1450828800 |
23 Dec 2015 |
13.19150 |
| 1450742400 |
22 Dec 2015 |
13.18890 |
| 1450656000 |
21 Dec 2015 |
13.19890 |
| 1450396800 |
18 Dec 2015 |
13.20320 |
| 1450310400 |
17 Dec 2015 |
13.19960 |
| 1450224000 |
16 Dec 2015 |
13.18820 |
| 1450137600 |
15 Dec 2015 |
13.18270 |
| 1450051200 |
14 Dec 2015 |
13.16840 |
| 1449792000 |
11 Dec 2015 |
13.14490 |
| 1449705600 |
10 Dec 2015 |
13.14710 |
| 1449619200 |
09 Dec 2015 |
13.16340 |
| 1449532800 |
08 Dec 2015 |
13.17740 |
| 1449446400 |
07 Dec 2015 |
13.18240 |
| 1449187200 |
04 Dec 2015 |
13.18490 |
| 1449100800 |
03 Dec 2015 |
13.18490 |
| 1449014400 |
02 Dec 2015 |
13.17690 |
| 1448928000 |
01 Dec 2015 |
13.18520 |
| 1448841600 |
30 Nov 2015 |
13.17650 |
| 1448582400 |
27 Nov 2015 |
13.17870 |
| 1448409600 |
25 Nov 2015 |
13.18490 |
| 1448323200 |
24 Nov 2015 |
13.18680 |
| 1448236800 |
23 Nov 2015 |
13.18420 |
| 1447977600 |
20 Nov 2015 |
13.18720 |
| 1447891200 |
19 Nov 2015 |
13.18480 |
| 1447804800 |
18 Nov 2015 |
13.18820 |
| 1447718400 |
17 Nov 2015 |
13.19100 |
| 1447632000 |
16 Nov 2015 |
13.20010 |
| 1447372800 |
13 Nov 2015 |
13.19370 |
| 1447286400 |
12 Nov 2015 |
13.19920 |
| 1447286400 |
12 Nov 2015 |
13.14490 |
| 1447200000 |
11 Nov 2015 |
13.19170 |
| 1447113600 |
10 Nov 2015 |
13.19010 |
| 1447027200 |
09 Nov 2015 |
13.19050 |
| 1446768000 |
06 Nov 2015 |
13.17670 |
| 1446681600 |
05 Nov 2015 |
13.15740 |
| 1446595200 |
04 Nov 2015 |
13.16240 |
| 1446508800 |
03 Nov 2015 |
13.16260 |
| 1446422400 |
02 Nov 2015 |
13.15700 |
| 1446163200 |
30 Oct 2015 |
13.13580 |
| 1446076800 |
29 Oct 2015 |
13.10450 |
| 1445990400 |
28 Oct 2015 |
13.11470 |
| 1445904000 |
27 Oct 2015 |
13.11780 |
| 1445817600 |
26 Oct 2015 |
13.18190 |
| 1445558400 |
23 Oct 2015 |
13.16390 |
| 1445472000 |
22 Oct 2015 |
13.17420 |
| 1445385600 |
21 Oct 2015 |
13.17670 |
| 1445212800 |
19 Oct 2015 |
13.22020 |
| 1444953600 |
16 Oct 2015 |
13.29680 |
| 1444867200 |
15 Oct 2015 |
13.32180 |
| 1444780800 |
14 Oct 2015 |
13.31940 |
| 1444694400 |
13 Oct 2015 |
13.28440 |
| 1444608000 |
12 Oct 2015 |
13.29360 |
| 1444348800 |
09 Oct 2015 |
13.30100 |
| 1444262400 |
08 Oct 2015 |
13.33120 |
| 1444176000 |
07 Oct 2015 |
13.31040 |
| 1444089600 |
06 Oct 2015 |
13.29880 |
| 1444003200 |
05 Oct 2015 |
13.41050 |
| 1443744000 |
02 Oct 2015 |
13.47110 |
| 1443657600 |
01 Oct 2015 |
13.50800 |
| 1443571200 |
30 Sep 2015 |
13.58620 |
| 1443484800 |
29 Sep 2015 |
13.58380 |
| 1443398400 |
28 Sep 2015 |
13.57990 |
| 1443139200 |
25 Sep 2015 |
13.58400 |
| 1443052800 |
24 Sep 2015 |
13.62060 |
| 1442966400 |
23 Sep 2015 |
13.62060 |
| 1442880000 |
22 Sep 2015 |
13.59480 |
| 1442793600 |
21 Sep 2015 |
13.56270 |
| 1442534400 |
18 Sep 2015 |
13.62620 |
| 1442448000 |
17 Sep 2015 |
13.63540 |
| 1442361600 |
16 Sep 2015 |
13.62970 |
| 1442275200 |
15 Sep 2015 |
13.59720 |
| 1442188800 |
14 Sep 2015 |
13.58620 |
| 1441929600 |
11 Sep 2015 |
13.59450 |
| 1441843200 |
10 Sep 2015 |
13.57370 |
| 1441756800 |
09 Sep 2015 |
13.59990 |
| 1441670400 |
08 Sep 2015 |
13.70890 |
| 1441584000 |
07 Sep 2015 |
13.61900 |
| 1441324800 |
04 Sep 2015 |
13.56680 |
| 1441238400 |
03 Sep 2015 |
13.50820 |
| 1441152000 |
02 Sep 2015 |
13.44880 |
| 1441065600 |
01 Sep 2015 |
13.41390 |
| 1440979200 |
31 Aug 2015 |
13.40220 |
| 1440720000 |
28 Aug 2015 |
13.38720 |
| 1440633600 |
27 Aug 2015 |
13.36740 |
| 1440547200 |
26 Aug 2015 |
13.39300 |
| 1440460800 |
25 Aug 2015 |
13.38720 |
| 1440374400 |
24 Aug 2015 |
13.36170 |
| 1440115200 |
21 Aug 2015 |
13.34940 |
| 1440028800 |
20 Aug 2015 |
13.35680 |
| 1439942400 |
19 Aug 2015 |
13.30580 |
| 1439856000 |
18 Aug 2015 |
13.26950 |
| 1439769600 |
17 Aug 2015 |
13.19070 |
| 1439510400 |
14 Aug 2015 |
13.18720 |
| 1439424000 |
13 Aug 2015 |
13.04810 |
| 1439337600 |
12 Aug 2015 |
13.01080 |
| 1439251200 |
11 Aug 2015 |
13.03880 |
| 1439164800 |
10 Aug 2015 |
13.04310 |
| 1438905600 |
07 Aug 2015 |
13.05630 |
| 1438819200 |
06 Aug 2015 |
13.06780 |
| 1438732800 |
05 Aug 2015 |
13.04180 |
| 1438646400 |
04 Aug 2015 |
13.06890 |
| 1438560000 |
03 Aug 2015 |
13.12930 |
| 1438300800 |
31 Jul 2015 |
13.22530 |
| 1438214400 |
30 Jul 2015 |
13.14430 |
| 1438128000 |
29 Jul 2015 |
13.21650 |
| 1438041600 |
28 Jul 2015 |
13.16600 |
| 1437955200 |
27 Jul 2015 |
13.06920 |
| 1437696000 |
24 Jul 2015 |
12.99630 |
| 1437609600 |
23 Jul 2015 |
12.96930 |
| 1437523200 |
22 Jul 2015 |
13.09620 |
| 1437436800 |
21 Jul 2015 |
13.23150 |
| 1437350400 |
20 Jul 2015 |
13.22490 |
| 1437091200 |
17 Jul 2015 |
13.22520 |
| 1437004800 |
16 Jul 2015 |
13.16530 |
| 1436918400 |
15 Jul 2015 |
13.10300 |
| 1436832000 |
14 Jul 2015 |
13.13390 |
| 1436745600 |
13 Jul 2015 |
13.13980 |
| 1436486400 |
10 Jul 2015 |
12.99700 |
| 1436400000 |
09 Jul 2015 |
12.94590 |
| 1436313600 |
08 Jul 2015 |
13.05630 |
| 1436313600 |
08 Jul 2015 |
12.95840 |
| 1436227200 |
07 Jul 2015 |
12.91060 |
| 1436140800 |
06 Jul 2015 |
12.89570 |
| 1435881600 |
03 Jul 2015 |
12.84470 |
| 1435795200 |
02 Jul 2015 |
12.81280 |
| 1435708800 |
01 Jul 2015 |
12.79950 |
| 1435622400 |
30 Jun 2015 |
12.72440 |
| 1435536000 |
29 Jun 2015 |
12.70680 |
| 1435276800 |
26 Jun 2015 |
12.71020 |
| 1435190400 |
25 Jun 2015 |
12.70070 |
| 1435104000 |
24 Jun 2015 |
12.74250 |
| 1435017600 |
23 Jun 2015 |
12.71880 |
| 1434931200 |
22 Jun 2015 |
12.71400 |
| 1434672000 |
19 Jun 2015 |
12.66460 |
| 1434585600 |
18 Jun 2015 |
12.62400 |
| 1434499200 |
17 Jun 2015 |
12.57600 |
| 1434412800 |
16 Jun 2015 |
12.55590 |
| 1434326400 |
15 Jun 2015 |
12.54320 |
| 1434067200 |
12 Jun 2015 |
12.53960 |
| 1433980800 |
11 Jun 2015 |
12.52180 |
| 1433894400 |
10 Jun 2015 |
12.54020 |
| 1433808000 |
09 Jun 2015 |
12.62420 |
| 1433721600 |
08 Jun 2015 |
12.50620 |
| 1433462400 |
05 Jun 2015 |
12.39890 |
| 1433376000 |
04 Jun 2015 |
12.48740 |
| 1433289600 |
03 Jun 2015 |
12.49290 |
| 1433203200 |
02 Jun 2015 |
12.57710 |
| 1432857600 |
29 May 2015 |
12.61280 |
| 1432771200 |
28 May 2015 |
12.66960 |
| 1432684800 |
27 May 2015 |
12.68140 |
| 1432598400 |
26 May 2015 |
12.62840 |
| 1432512000 |
25 May 2015 |
12.56430 |
| 1432252800 |
22 May 2015 |
12.48870 |
| 1432166400 |
21 May 2015 |
12.48610 |
| 1432080000 |
20 May 2015 |
12.45230 |
| 1431993600 |
19 May 2015 |
12.42500 |
| 1431907200 |
18 May 2015 |
12.38160 |
| 1431648000 |
15 May 2015 |
12.40550 |
| 1431561600 |
14 May 2015 |
12.45280 |
| 1431475200 |
13 May 2015 |
12.45390 |
| 1431388800 |
12 May 2015 |
12.40880 |
| 1431302400 |
11 May 2015 |
12.30850 |
| 1431043200 |
08 May 2015 |
12.29260 |
| 1430956800 |
07 May 2015 |
12.27490 |
| 1430870400 |
06 May 2015 |
12.26160 |
| 1430784000 |
05 May 2015 |
12.22440 |
| 1430697600 |
04 May 2015 |
12.20820 |
| 1430352000 |
30 Apr 2015 |
12.20660 |
| 1430265600 |
29 Apr 2015 |
12.18230 |
| 1430179200 |
28 Apr 2015 |
12.16740 |
| 1430092800 |
27 Apr 2015 |
12.15820 |
| 1429833600 |
24 Apr 2015 |
12.13520 |
| 1429747200 |
23 Apr 2015 |
12.10270 |
| 1429660800 |
22 Apr 2015 |
12.09270 |
| 1429574400 |
21 Apr 2015 |
12.10100 |
| 1429488000 |
20 Apr 2015 |
12.06120 |
| 1429228800 |
17 Apr 2015 |
12.05970 |
| 1429142400 |
16 Apr 2015 |
12.06300 |
| 1429056000 |
15 Apr 2015 |
12.04830 |
| 1428969600 |
14 Apr 2015 |
12.03150 |
| 1428883200 |
13 Apr 2015 |
11.99740 |
| 1428796800 |
12 Apr 2015 |
13.18490 |
| 1428624000 |
10 Apr 2015 |
11.98050 |
| 1428537600 |
09 Apr 2015 |
11.95920 |
| 1428451200 |
08 Apr 2015 |
11.93960 |
| 1428364800 |
07 Apr 2015 |
11.96770 |
| 1427932800 |
02 Apr 2015 |
11.94160 |
| 1427846400 |
01 Apr 2015 |
11.91380 |
| 1427760000 |
31 Mar 2015 |
11.90760 |
| 1427673600 |
30 Mar 2015 |
11.88870 |
| 1427414400 |
27 Mar 2015 |
11.87020 |
| 1427328000 |
26 Mar 2015 |
11.83520 |
| 1427241600 |
25 Mar 2015 |
11.84000 |
| 1427155200 |
24 Mar 2015 |
11.86000 |
| 1427068800 |
23 Mar 2015 |
11.86610 |
| 1426809600 |
20 Mar 2015 |
11.85820 |
| 1426723200 |
19 Mar 2015 |
11.84570 |
| 1426636800 |
18 Mar 2015 |
11.86480 |
| 1426550400 |
17 Mar 2015 |
11.85410 |
| 1426464000 |
16 Mar 2015 |
11.81580 |
| 1426204800 |
13 Mar 2015 |
11.80810 |
| 1426118400 |
12 Mar 2015 |
11.81300 |
| 1426032000 |
11 Mar 2015 |
11.80680 |
| 1425945600 |
10 Mar 2015 |
11.78610 |
| 1425859200 |
09 Mar 2015 |
11.75540 |
| 1425600000 |
06 Mar 2015 |
11.75350 |
| 1425513600 |
05 Mar 2015 |
11.75520 |
| 1425427200 |
04 Mar 2015 |
11.77620 |
| 1425340800 |
03 Mar 2015 |
11.78890 |
| 1425254400 |
02 Mar 2015 |
11.78730 |
| 1424995200 |
27 Feb 2015 |
11.78830 |
| 1424908800 |
26 Feb 2015 |
11.78820 |
| 1424822400 |
25 Feb 2015 |
11.78730 |
| 1424736000 |
24 Feb 2015 |
11.78640 |
| 1424649600 |
23 Feb 2015 |
11.78330 |
| 1424390400 |
20 Feb 2015 |
11.78330 |
| 1424304000 |
19 Feb 2015 |
11.77670 |
| 1424217600 |
18 Feb 2015 |
11.78650 |
| 1424131200 |
17 Feb 2015 |
11.79990 |
| 1424044800 |
16 Feb 2015 |
11.80360 |
| 1423785600 |
13 Feb 2015 |
11.80490 |
| 1423699200 |
12 Feb 2015 |
11.80770 |
| 1423612800 |
11 Feb 2015 |
11.80980 |
| 1423526400 |
10 Feb 2015 |
11.81400 |
| 1423440000 |
09 Feb 2015 |
11.77860 |
| 1423180800 |
06 Feb 2015 |
11.78170 |
| 1423094400 |
05 Feb 2015 |
11.80870 |
| 1423008000 |
04 Feb 2015 |
11.81190 |
| 1422921600 |
03 Feb 2015 |
11.82120 |
| 1422835200 |
02 Feb 2015 |
11.82530 |
| 1422576000 |
30 Jan 2015 |
11.82610 |
| 1422489600 |
29 Jan 2015 |
11.81140 |
| 1422403200 |
28 Jan 2015 |
11.82500 |
| 1422316800 |
27 Jan 2015 |
11.82750 |
| 1422230400 |
26 Jan 2015 |
11.83500 |
| 1421971200 |
23 Jan 2015 |
11.83310 |
| 1421884800 |
22 Jan 2015 |
11.83240 |
| 1421798400 |
21 Jan 2015 |
11.81980 |
| 1421712000 |
20 Jan 2015 |
11.81480 |
| 1421625600 |
19 Jan 2015 |
11.80420 |
| 1421366400 |
16 Jan 2015 |
11.80200 |
| 1421280000 |
15 Jan 2015 |
11.78240 |
| 1421193600 |
14 Jan 2015 |
11.77990 |
| 1421107200 |
13 Jan 2015 |
11.76810 |
| 1421020800 |
12 Jan 2015 |
11.75330 |
| 1420761600 |
09 Jan 2015 |
11.74800 |
| 1420675200 |
08 Jan 2015 |
11.74750 |
| 1420588800 |
07 Jan 2015 |
11.72530 |
| 1420502400 |
06 Jan 2015 |
11.71250 |
| 1420416000 |
05 Jan 2015 |
11.70570 |
| 1420156800 |
02 Jan 2015 |
11.69490 |
| 1419984000 |
31 Dec 2014 |
11.68040 |
| 1419897600 |
30 Dec 2014 |
11.69250 |
| 1419811200 |
29 Dec 2014 |
11.67270 |
| 1419379200 |
24 Dec 2014 |
11.66110 |
| 1419292800 |
23 Dec 2014 |
11.65070 |
| 1419206400 |
22 Dec 2014 |
11.66070 |
| 1418947200 |
19 Dec 2014 |
11.67000 |
| 1418860800 |
18 Dec 2014 |
11.66370 |
| 1418774400 |
17 Dec 2014 |
11.68380 |
| 1418688000 |
16 Dec 2014 |
11.69010 |
| 1418601600 |
15 Dec 2014 |
11.67760 |
| 1418256000 |
11 Dec 2014 |
11.68380 |
| 1418169600 |
10 Dec 2014 |
11.66900 |
| 1418083200 |
09 Dec 2014 |
11.66030 |
| 1417996800 |
08 Dec 2014 |
11.65320 |
| 1417737600 |
05 Dec 2014 |
11.64900 |
| 1417651200 |
04 Dec 2014 |
11.63780 |
| 1417564800 |
03 Dec 2014 |
11.64890 |
| 1417478400 |
02 Dec 2014 |
11.63660 |
| 1417392000 |
01 Dec 2014 |
11.63130 |
| 1417132800 |
28 Nov 2014 |
11.63200 |
| 1417046400 |
27 Nov 2014 |
11.62410 |
| 1416960000 |
26 Nov 2014 |
11.64500 |
| 1416873600 |
25 Nov 2014 |
11.63160 |
| 1416787200 |
24 Nov 2014 |
11.62700 |
| 1416528000 |
21 Nov 2014 |
11.61130 |
| 1416441600 |
20 Nov 2014 |
11.62380 |
| 1416355200 |
19 Nov 2014 |
11.62000 |
| 1416268800 |
18 Nov 2014 |
11.60070 |
| 1416182400 |
17 Nov 2014 |
11.59330 |
| 1415923200 |
14 Nov 2014 |
11.63340 |
| 1415836800 |
13 Nov 2014 |
11.61490 |
| 1415750400 |
12 Nov 2014 |
11.60830 |
| 1415664000 |
11 Nov 2014 |
11.58390 |
| 1415577600 |
10 Nov 2014 |
11.59420 |
| 1415318400 |
07 Nov 2014 |
11.57440 |
| 1415232000 |
06 Nov 2014 |
11.57300 |
| 1415145600 |
05 Nov 2014 |
11.56100 |
| 1415059200 |
04 Nov 2014 |
11.55790 |
| 1414972800 |
03 Nov 2014 |
11.52950 |
| 1414713600 |
31 Oct 2014 |
11.52160 |
| 1414627200 |
30 Oct 2014 |
11.52130 |
| 1414540800 |
29 Oct 2014 |
11.49110 |
| 1414454400 |
28 Oct 2014 |
11.52630 |
| 1414368000 |
27 Oct 2014 |
11.52450 |
| 1414108800 |
24 Oct 2014 |
11.51610 |
| 1414022400 |
23 Oct 2014 |
11.49030 |
| 1413936000 |
22 Oct 2014 |
11.46300 |
| 1413849600 |
21 Oct 2014 |
11.48630 |
| 1413504000 |
17 Oct 2014 |
11.46930 |
| 1413417600 |
16 Oct 2014 |
11.49490 |
| 1413331200 |
15 Oct 2014 |
11.51810 |
| 1413244800 |
14 Oct 2014 |
11.50870 |
| 1413158400 |
13 Oct 2014 |
11.48600 |
| 1412899200 |
10 Oct 2014 |
11.47920 |
| 1412812800 |
09 Oct 2014 |
11.48740 |
| 1412726400 |
08 Oct 2014 |
11.50370 |
| 1412640000 |
07 Oct 2014 |
11.51580 |
| 1412553600 |
06 Oct 2014 |
11.50600 |
| 1412294400 |
03 Oct 2014 |
11.50890 |
| 1412208000 |
02 Oct 2014 |
11.51030 |
| 1412121600 |
01 Oct 2014 |
11.50480 |
| 1412035200 |
30 Sep 2014 |
11.50020 |
| 1411948800 |
29 Sep 2014 |
11.48470 |
| 1411689600 |
26 Sep 2014 |
11.49100 |
| 1411603200 |
25 Sep 2014 |
11.49330 |
| 1411516800 |
24 Sep 2014 |
11.49810 |
| 1411430400 |
23 Sep 2014 |
11.47100 |
| 1411344000 |
22 Sep 2014 |
11.42890 |
| 1411084800 |
19 Sep 2014 |
11.47540 |
| 1410998400 |
18 Sep 2014 |
11.51680 |
| 1410912000 |
17 Sep 2014 |
11.48120 |
| 1410825600 |
16 Sep 2014 |
11.45590 |
| 1410739200 |
15 Sep 2014 |
11.45900 |
| 1410480000 |
12 Sep 2014 |
11.45700 |
| 1410393600 |
11 Sep 2014 |
11.45120 |
| 1410307200 |
10 Sep 2014 |
11.43610 |
| 1410220800 |
09 Sep 2014 |
11.43460 |
| 1410134400 |
08 Sep 2014 |
11.43600 |
| 1409875200 |
05 Sep 2014 |
11.43710 |
| 1409788800 |
04 Sep 2014 |
11.44240 |
| 1409702400 |
03 Sep 2014 |
11.43530 |
| 1409616000 |
02 Sep 2014 |
11.42120 |
| 1409529600 |
01 Sep 2014 |
11.41020 |
| 1409270400 |
29 Aug 2014 |
11.40560 |
| 1409184000 |
28 Aug 2014 |
11.40380 |
| 1409097600 |
27 Aug 2014 |
11.39970 |
| 1409011200 |
26 Aug 2014 |
11.42990 |
| 1408924800 |
25 Aug 2014 |
11.39680 |
| 1408665600 |
22 Aug 2014 |
11.39530 |
| 1408579200 |
21 Aug 2014 |
11.39020 |
| 1408492800 |
20 Aug 2014 |
11.39350 |
| 1408406400 |
19 Aug 2014 |
11.37830 |
| 1408320000 |
18 Aug 2014 |
11.36920 |
| 1408060800 |
15 Aug 2014 |
11.35860 |
| 1407974400 |
14 Aug 2014 |
11.36360 |
| 1407888000 |
13 Aug 2014 |
11.35130 |
| 1407801600 |
12 Aug 2014 |
11.34710 |
| 1407715200 |
11 Aug 2014 |
11.34070 |
| 1407456000 |
08 Aug 2014 |
11.33640 |
| 1407369600 |
07 Aug 2014 |
11.33870 |
| 1407283200 |
06 Aug 2014 |
11.33100 |
| 1407196800 |
05 Aug 2014 |
11.32970 |
| 1407110400 |
04 Aug 2014 |
11.33230 |
| 1406851200 |
01 Aug 2014 |
11.33430 |
| 1406764800 |
31 Jul 2014 |
11.32990 |
| 1406678400 |
30 Jul 2014 |
11.32220 |
| 1406505600 |
28 Jul 2014 |
11.31490 |
| 1406246400 |
25 Jul 2014 |
11.32880 |
| 1406160000 |
24 Jul 2014 |
11.32890 |
| 1406073600 |
23 Jul 2014 |
11.33530 |
| 1405987200 |
22 Jul 2014 |
11.32720 |
| 1405900800 |
21 Jul 2014 |
11.32630 |
| 1405641600 |
18 Jul 2014 |
11.32380 |
| 1405555200 |
17 Jul 2014 |
11.31670 |
| 1405468800 |
16 Jul 2014 |
11.32160 |
| 1405382400 |
15 Jul 2014 |
11.31690 |
| 1405296000 |
14 Jul 2014 |
11.30690 |
| 1405036800 |
11 Jul 2014 |
11.30920 |
| 1404950400 |
10 Jul 2014 |
11.32550 |
| 1404864000 |
09 Jul 2014 |
11.33630 |
| 1404777600 |
08 Jul 2014 |
11.34060 |
| 1404691200 |
07 Jul 2014 |
11.33920 |
| 1404432000 |
04 Jul 2014 |
11.33140 |
| 1404345600 |
03 Jul 2014 |
11.31840 |
| 1404259200 |
02 Jul 2014 |
11.33260 |
| 1404172800 |
01 Jul 2014 |
11.30790 |
| 1404086400 |
30 Jun 2014 |
11.30570 |
| 1403827200 |
27 Jun 2014 |
11.31200 |
| 1403740800 |
26 Jun 2014 |
11.30300 |
| 1403654400 |
25 Jun 2014 |
11.28540 |
| 1403568000 |
24 Jun 2014 |
11.27280 |
| 1403481600 |
23 Jun 2014 |
11.27950 |
| 1403222400 |
20 Jun 2014 |
11.27700 |
| 1403136000 |
19 Jun 2014 |
11.30270 |
| 1403049600 |
18 Jun 2014 |
11.29330 |
| 1402963200 |
17 Jun 2014 |
11.34220 |
| 1402876800 |
16 Jun 2014 |
11.33860 |
| 1402617600 |
13 Jun 2014 |
11.33110 |
| 1402531200 |
12 Jun 2014 |
11.32130 |
| 1402444800 |
11 Jun 2014 |
11.31270 |
| 1402358400 |
10 Jun 2014 |
11.29470 |
| 1402272000 |
09 Jun 2014 |
11.28740 |
| 1402012800 |
06 Jun 2014 |
11.28740 |
| 1401926400 |
05 Jun 2014 |
11.28730 |
| 1401840000 |
04 Jun 2014 |
11.29590 |
| 1401753600 |
03 Jun 2014 |
11.31630 |
| 1401408000 |
30 May 2014 |
11.32460 |
| 1401321600 |
29 May 2014 |
11.32680 |
| 1401235200 |
28 May 2014 |
11.33000 |
| 1401148800 |
27 May 2014 |
11.33180 |
| 1401062400 |
26 May 2014 |
11.32820 |
| 1400803200 |
23 May 2014 |
11.33200 |
| 1400716800 |
22 May 2014 |
11.32850 |
| 1400630400 |
21 May 2014 |
11.32690 |
| 1400544000 |
20 May 2014 |
11.31150 |
| 1400457600 |
19 May 2014 |
11.29200 |
| 1400198400 |
16 May 2014 |
11.27330 |
| 1400112000 |
15 May 2014 |
11.26510 |
| 1400025600 |
14 May 2014 |
11.25230 |
| 1399939200 |
13 May 2014 |
11.23520 |
| 1399852800 |
12 May 2014 |
11.23950 |
| 1399593600 |
09 May 2014 |
11.22790 |
| 1399507200 |
08 May 2014 |
11.21890 |
| 1399420800 |
07 May 2014 |
11.21800 |
| 1399334400 |
06 May 2014 |
11.21320 |
| 1399248000 |
05 May 2014 |
11.20860 |
| 1398988800 |
02 May 2014 |
11.20480 |
| 1398816000 |
30 Apr 2014 |
11.20480 |
| 1398729600 |
29 Apr 2014 |
11.20330 |
| 1398643200 |
28 Apr 2014 |
11.20040 |
| 1398384000 |
25 Apr 2014 |
11.20490 |
| 1398297600 |
24 Apr 2014 |
11.21100 |
| 1398211200 |
23 Apr 2014 |
11.23300 |
| 1398124800 |
22 Apr 2014 |
11.20770 |
| 1397692800 |
17 Apr 2014 |
11.19780 |
| 1397606400 |
16 Apr 2014 |
11.20720 |
| 1397520000 |
15 Apr 2014 |
11.18190 |
| 1397433600 |
14 Apr 2014 |
11.17240 |
| 1397174400 |
11 Apr 2014 |
11.16260 |
| 1397088000 |
10 Apr 2014 |
11.16310 |
| 1397001600 |
09 Apr 2014 |
11.16700 |
| 1396915200 |
08 Apr 2014 |
11.16750 |
| 1396828800 |
07 Apr 2014 |
11.17240 |
| 1396569600 |
04 Apr 2014 |
11.16150 |
| 1396483200 |
03 Apr 2014 |
11.15730 |
| 1396396800 |
02 Apr 2014 |
11.14140 |
| 1396310400 |
01 Apr 2014 |
11.13790 |
| 1396224000 |
31 Mar 2014 |
11.14340 |
| 1395964800 |
28 Mar 2014 |
11.15480 |
| 1395878400 |
27 Mar 2014 |
11.17040 |
| 1395792000 |
26 Mar 2014 |
11.16050 |
| 1395705600 |
25 Mar 2014 |
11.16000 |
| 1395619200 |
24 Mar 2014 |
11.16350 |
| 1395360000 |
21 Mar 2014 |
11.14180 |
| 1395273600 |
20 Mar 2014 |
11.13810 |
| 1395187200 |
19 Mar 2014 |
11.14450 |
| 1395100800 |
18 Mar 2014 |
11.13740 |
| 1395014400 |
17 Mar 2014 |
11.13500 |
| 1394755200 |
14 Mar 2014 |
11.13210 |
| 1394668800 |
13 Mar 2014 |
11.13260 |
| 1394582400 |
12 Mar 2014 |
11.12960 |
| 1394496000 |
11 Mar 2014 |
11.14400 |
| 1394409600 |
10 Mar 2014 |
11.14750 |
| 1394150400 |
07 Mar 2014 |
11.14900 |
| 1394064000 |
06 Mar 2014 |
11.15140 |
| 1393977600 |
05 Mar 2014 |
11.13250 |
| 1393891200 |
04 Mar 2014 |
11.13300 |
| 1393804800 |
03 Mar 2014 |
11.11860 |
| 1393545600 |
28 Feb 2014 |
11.12250 |
| 1393459200 |
27 Feb 2014 |
11.14470 |
| 1393372800 |
26 Feb 2014 |
11.13720 |
| 1393286400 |
25 Feb 2014 |
11.12060 |
| 1393200000 |
24 Feb 2014 |
11.10970 |
| 1392940800 |
21 Feb 2014 |
11.10310 |
| 1392854400 |
20 Feb 2014 |
11.11140 |
| 1392768000 |
19 Feb 2014 |
11.12270 |
| 1392681600 |
18 Feb 2014 |
11.13390 |
| 1392595200 |
17 Feb 2014 |
11.13520 |
| 1392336000 |
14 Feb 2014 |
11.13720 |
| 1392249600 |
13 Feb 2014 |
11.11800 |
| 1392163200 |
12 Feb 2014 |
11.11400 |
| 1392076800 |
11 Feb 2014 |
11.11110 |
| 1391990400 |
10 Feb 2014 |
11.09450 |
| 1391731200 |
07 Feb 2014 |
11.09150 |
| 1391644800 |
06 Feb 2014 |
11.09680 |
| 1391558400 |
05 Feb 2014 |
11.12260 |
| 1391472000 |
04 Feb 2014 |
11.15370 |
| 1391385600 |
03 Feb 2014 |
11.14600 |
| 1391126400 |
31 Jan 2014 |
11.10430 |
| 1391040000 |
30 Jan 2014 |
11.08550 |
| 1390953600 |
29 Jan 2014 |
11.07300 |
| 1390867200 |
28 Jan 2014 |
11.05400 |
| 1390780800 |
27 Jan 2014 |
11.05570 |
| 1390521600 |
24 Jan 2014 |
11.01980 |
| 1390435200 |
23 Jan 2014 |
11.06150 |
| 1390348800 |
22 Jan 2014 |
11.07190 |
| 1390262400 |
21 Jan 2014 |
11.07220 |
| 1390176000 |
20 Jan 2014 |
11.01990 |
| 1389916800 |
17 Jan 2014 |
11.07670 |
| 1389830400 |
16 Jan 2014 |
11.07120 |
| 1389744000 |
15 Jan 2014 |
11.12100 |
| 1389657600 |
14 Jan 2014 |
11.12710 |
| 1389571200 |
13 Jan 2014 |
11.14700 |
| 1389312000 |
10 Jan 2014 |
11.17250 |
| 1389225600 |
09 Jan 2014 |
11.20280 |
| 1389139200 |
08 Jan 2014 |
11.21530 |
| 1389052800 |
07 Jan 2014 |
11.21490 |
| 1388966400 |
06 Jan 2014 |
11.19740 |
| 1388707200 |
03 Jan 2014 |
11.20380 |
| 1388620800 |
02 Jan 2014 |
11.14520 |
| 1388448000 |
31 Dec 2013 |
11.13130 |
| 1388361600 |
30 Dec 2013 |
11.07660 |
| 1388102400 |
27 Dec 2013 |
11.06750 |
| 1387843200 |
24 Dec 2013 |
11.05560 |
| 1387756800 |
23 Dec 2013 |
11.05530 |
| 1387497600 |
20 Dec 2013 |
11.06880 |
| 1387411200 |
19 Dec 2013 |
11.11480 |
| 1387324800 |
18 Dec 2013 |
11.09980 |
| 1387238400 |
17 Dec 2013 |
11.14860 |
| 1387152000 |
16 Dec 2013 |
11.16380 |
| 1386720000 |
11 Dec 2013 |
11.17990 |
| 1386633600 |
10 Dec 2013 |
11.17630 |
| 1386547200 |
09 Dec 2013 |
11.17180 |
| 1386288000 |
06 Dec 2013 |
11.16330 |
| 1386201600 |
05 Dec 2013 |
11.15480 |
| 1386115200 |
04 Dec 2013 |
11.18510 |
| 1386028800 |
03 Dec 2013 |
11.18650 |
| 1385942400 |
02 Dec 2013 |
11.17730 |
| 1385683200 |
29 Nov 2013 |
11.22130 |
| 1385596800 |
28 Nov 2013 |
11.22120 |
| 1385510400 |
27 Nov 2013 |
11.20920 |
| 1385424000 |
26 Nov 2013 |
11.17800 |
| 1385337600 |
25 Nov 2013 |
11.18170 |
| 1385078400 |
22 Nov 2013 |
11.13180 |
| 1384992000 |
21 Nov 2013 |
11.11570 |
| 1384905600 |
20 Nov 2013 |
11.13430 |
| 1384819200 |
19 Nov 2013 |
11.15360 |
| 1384732800 |
18 Nov 2013 |
11.15170 |
| 1384473600 |
15 Nov 2013 |
11.12830 |
| 1384387200 |
14 Nov 2013 |
11.12530 |
| 1384300800 |
13 Nov 2013 |
11.09300 |
| 1384214400 |
12 Nov 2013 |
11.05390 |
| 1384128000 |
11 Nov 2013 |
11.04050 |
| 1383868800 |
08 Nov 2013 |
11.03280 |
| 1383782400 |
07 Nov 2013 |
11.00540 |
| 1383696000 |
06 Nov 2013 |
11.01320 |
| 1383609600 |
05 Nov 2013 |
11.03340 |
| 1383523200 |
04 Nov 2013 |
11.02290 |
| 1383264000 |
01 Nov 2013 |
10.99950 |
| 1383177600 |
31 Oct 2013 |
10.98260 |
| 1383091200 |
30 Oct 2013 |
10.98580 |
| 1383004800 |
29 Oct 2013 |
10.97350 |
| 1382918400 |
28 Oct 2013 |
10.94620 |
| 1382659200 |
25 Oct 2013 |
10.93040 |
| 1382572800 |
24 Oct 2013 |
10.93000 |
| 1382486400 |
23 Oct 2013 |
10.93620 |
| 1382400000 |
22 Oct 2013 |
10.92790 |
| 1382054400 |
18 Oct 2013 |
10.94580 |
| 1381968000 |
17 Oct 2013 |
10.95870 |
| 1381881600 |
16 Oct 2013 |
10.96020 |
| 1381795200 |
15 Oct 2013 |
10.96040 |
| 1381708800 |
14 Oct 2013 |
10.95730 |
| 1381449600 |
11 Oct 2013 |
10.98760 |
| 1381363200 |
10 Oct 2013 |
11.01190 |
| 1381276800 |
09 Oct 2013 |
10.95810 |
| 1381190400 |
08 Oct 2013 |
10.99570 |
| 1381104000 |
07 Oct 2013 |
11.10790 |
| 1380844800 |
04 Oct 2013 |
11.15840 |
| 1380758400 |
03 Oct 2013 |
11.19330 |
| 1380672000 |
02 Oct 2013 |
11.13850 |
| 1380585600 |
01 Oct 2013 |
11.10820 |
| 1380499200 |
30 Sep 2013 |
11.17430 |
| 1380240000 |
27 Sep 2013 |
11.21790 |
| 1380153600 |
26 Sep 2013 |
11.24940 |
| 1380067200 |
25 Sep 2013 |
11.27400 |
| 1379980800 |
24 Sep 2013 |
11.28050 |
| 1379894400 |
23 Sep 2013 |
11.27560 |
| 1379635200 |
20 Sep 2013 |
11.27070 |
| 1379548800 |
19 Sep 2013 |
11.27920 |
| 1379462400 |
18 Sep 2013 |
11.28930 |
| 1379376000 |
17 Sep 2013 |
11.28840 |
| 1379289600 |
16 Sep 2013 |
11.29520 |
| 1379030400 |
13 Sep 2013 |
11.28990 |
| 1378944000 |
12 Sep 2013 |
11.29040 |
| 1378857600 |
11 Sep 2013 |
11.28540 |
| 1378771200 |
10 Sep 2013 |
11.28250 |
| 1378684800 |
09 Sep 2013 |
11.26990 |
| 1378425600 |
06 Sep 2013 |
11.27200 |
| 1378339200 |
05 Sep 2013 |
11.28290 |
| 1378252800 |
04 Sep 2013 |
11.28650 |
| 1378166400 |
03 Sep 2013 |
11.28620 |
| 1378080000 |
02 Sep 2013 |
11.29180 |
| 1377820800 |
30 Aug 2013 |
11.29550 |
| 1377734400 |
29 Aug 2013 |
11.29390 |
| 1377648000 |
28 Aug 2013 |
11.28140 |
| 1377561600 |
27 Aug 2013 |
11.28500 |
| 1377475200 |
26 Aug 2013 |
11.29120 |
| 1377216000 |
23 Aug 2013 |
11.28720 |
| 1377129600 |
22 Aug 2013 |
11.27680 |
| 1377043200 |
21 Aug 2013 |
11.27850 |
| 1376956800 |
20 Aug 2013 |
11.28860 |
| 1376870400 |
19 Aug 2013 |
11.28120 |
| 1376611200 |
16 Aug 2013 |
11.28420 |
| 1376524800 |
15 Aug 2013 |
11.29490 |
| 1376438400 |
14 Aug 2013 |
11.30880 |
| 1376352000 |
13 Aug 2013 |
11.29640 |
| 1376265600 |
12 Aug 2013 |
11.26830 |
| 1375920000 |
08 Aug 2013 |
11.26790 |
| 1375833600 |
07 Aug 2013 |
11.26850 |
| 1375747200 |
06 Aug 2013 |
11.26640 |
| 1375660800 |
05 Aug 2013 |
11.26520 |
| 1375401600 |
02 Aug 2013 |
11.26910 |
| 1375315200 |
01 Aug 2013 |
11.26970 |
| 1375228800 |
31 Jul 2013 |
11.25460 |
| 1375142400 |
30 Jul 2013 |
11.24690 |
| 1375056000 |
29 Jul 2013 |
11.24650 |
| 1374796800 |
26 Jul 2013 |
11.26750 |
| 1374710400 |
25 Jul 2013 |
11.26780 |
| 1374624000 |
24 Jul 2013 |
11.25900 |
| 1374537600 |
23 Jul 2013 |
11.23640 |
| 1374451200 |
22 Jul 2013 |
11.22520 |
| 1374192000 |
19 Jul 2013 |
11.23520 |
| 1374105600 |
18 Jul 2013 |
11.20160 |
| 1374019200 |
17 Jul 2013 |
11.18770 |
| 1373932800 |
16 Jul 2013 |
11.21540 |
| 1373846400 |
15 Jul 2013 |
11.24460 |
| 1373587200 |
12 Jul 2013 |
11.23850 |
| 1373500800 |
11 Jul 2013 |
11.19810 |
| 1373414400 |
10 Jul 2013 |
11.20270 |
| 1373328000 |
09 Jul 2013 |
11.18990 |
| 1373241600 |
08 Jul 2013 |
11.17780 |
| 1372982400 |
05 Jul 2013 |
11.12510 |
| 1372896000 |
04 Jul 2013 |
11.11970 |
| 1372809600 |
03 Jul 2013 |
11.08890 |
| 1372723200 |
02 Jul 2013 |
11.07060 |
| 1372636800 |
01 Jul 2013 |
11.06760 |
| 1372377600 |
28 Jun 2013 |
11.08830 |
| 1372291200 |
27 Jun 2013 |
11.08950 |
| 1372204800 |
26 Jun 2013 |
11.09060 |
| 1372118400 |
25 Jun 2013 |
11.09680 |
| 1372032000 |
24 Jun 2013 |
11.07410 |
| 1371772800 |
21 Jun 2013 |
11.05430 |
| 1371686400 |
20 Jun 2013 |
11.04750 |
| 1371600000 |
19 Jun 2013 |
11.05160 |
| 1371513600 |
18 Jun 2013 |
11.04710 |
| 1371427200 |
17 Jun 2013 |
11.03110 |
| 1371168000 |
14 Jun 2013 |
10.99880 |
| 1371081600 |
13 Jun 2013 |
10.99150 |
| 1370995200 |
12 Jun 2013 |
10.95490 |
| 1370908800 |
11 Jun 2013 |
10.95550 |
| 1370822400 |
10 Jun 2013 |
10.93460 |
| 1370563200 |
07 Jun 2013 |
10.94480 |
| 1370476800 |
06 Jun 2013 |
10.97520 |
| 1370390400 |
05 Jun 2013 |
10.96560 |
| 1370304000 |
04 Jun 2013 |
10.97800 |
| 1370217600 |
03 Jun 2013 |
10.96580 |
| 1369958400 |
31 May 2013 |
10.96440 |
| 1369872000 |
30 May 2013 |
10.93560 |
| 1369785600 |
29 May 2013 |
10.98570 |
| 1369699200 |
28 May 2013 |
10.94620 |
| 1369612800 |
27 May 2013 |
10.87530 |
| 1369353600 |
24 May 2013 |
10.86800 |
| 1369267200 |
23 May 2013 |
10.88200 |
| 1369180800 |
22 May 2013 |
10.85680 |
| 1369094400 |
21 May 2013 |
10.80290 |
| 1369008000 |
20 May 2013 |
10.79910 |
| 1368748800 |
17 May 2013 |
10.79400 |
| 1368662400 |
16 May 2013 |
10.79940 |
| 1368576000 |
15 May 2013 |
10.79800 |
| 1368489600 |
14 May 2013 |
10.80190 |
| 1368403200 |
13 May 2013 |
10.79190 |
| 1368144000 |
10 May 2013 |
10.78900 |
| 1368057600 |
09 May 2013 |
10.79750 |
| 1367971200 |
08 May 2013 |
10.80990 |
| 1367884800 |
07 May 2013 |
10.80920 |
| 1367798400 |
06 May 2013 |
10.78920 |
| 1367539200 |
03 May 2013 |
10.79360 |
| 1367452800 |
02 May 2013 |
10.79980 |
| 1367280000 |
30 Apr 2013 |
10.80040 |
| 1367193600 |
29 Apr 2013 |
10.79660 |
| 1366934400 |
26 Apr 2013 |
10.79350 |
| 1366848000 |
25 Apr 2013 |
10.78940 |
| 1366761600 |
24 Apr 2013 |
10.79130 |
| 1366675200 |
23 Apr 2013 |
10.80420 |
| 1366588800 |
22 Apr 2013 |
10.80550 |
| 1366329600 |
19 Apr 2013 |
10.79740 |
| 1366243200 |
18 Apr 2013 |
10.79420 |
| 1366156800 |
17 Apr 2013 |
10.80860 |
| 1366070400 |
16 Apr 2013 |
10.80600 |
| 1365984000 |
15 Apr 2013 |
10.82060 |
| 1365724800 |
12 Apr 2013 |
10.84570 |
| 1365638400 |
11 Apr 2013 |
10.86030 |
| 1365552000 |
10 Apr 2013 |
10.90880 |
| 1365379200 |
08 Apr 2013 |
10.92230 |
| 1365120000 |
05 Apr 2013 |
10.93160 |
| 1365033600 |
04 Apr 2013 |
10.93290 |
| 1364947200 |
03 Apr 2013 |
10.94950 |
| 1364860800 |
02 Apr 2013 |
10.94700 |
| 1364428800 |
28 Mar 2013 |
11.03270 |
| 1364342400 |
27 Mar 2013 |
11.05670 |
| 1364256000 |
26 Mar 2013 |
11.06130 |
| 1364169600 |
25 Mar 2013 |
11.05600 |
| 1363910400 |
22 Mar 2013 |
11.04810 |
| 1363824000 |
21 Mar 2013 |
11.04450 |
| 1363737600 |
20 Mar 2013 |
11.04350 |
| 1363651200 |
19 Mar 2013 |
11.05780 |
| 1363564800 |
18 Mar 2013 |
11.03000 |
| 1363305600 |
15 Mar 2013 |
11.03830 |
| 1363219200 |
14 Mar 2013 |
11.00050 |
| 1363132800 |
13 Mar 2013 |
10.99870 |
| 1363046400 |
12 Mar 2013 |
11.03450 |
| 1362960000 |
11 Mar 2013 |
11.06400 |
| 1362700800 |
08 Mar 2013 |
11.10740 |
| 1362614400 |
07 Mar 2013 |
11.16280 |
| 1362528000 |
06 Mar 2013 |
11.11020 |
| 1362441600 |
05 Mar 2013 |
11.09280 |
| 1362096000 |
01 Mar 2013 |
11.10700 |
| 1362009600 |
28 Feb 2013 |
11.11830 |
| 1361923200 |
27 Feb 2013 |
11.24430 |
| 1361836800 |
26 Feb 2013 |
11.25760 |
| 1361750400 |
25 Feb 2013 |
11.27760 |
| 1361491200 |
22 Feb 2013 |
11.28690 |
| 1361404800 |
21 Feb 2013 |
11.29430 |
| 1361318400 |
20 Feb 2013 |
11.30100 |
| 1361232000 |
19 Feb 2013 |
11.29740 |
| 1361145600 |
18 Feb 2013 |
11.27170 |
| 1360886400 |
15 Feb 2013 |
11.27270 |
| 1360800000 |
14 Feb 2013 |
11.26130 |
| 1360713600 |
13 Feb 2013 |
11.27600 |
| 1360627200 |
12 Feb 2013 |
11.29210 |
| 1360540800 |
11 Feb 2013 |
11.29120 |
| 1360281600 |
08 Feb 2013 |
11.28900 |
| 1360195200 |
07 Feb 2013 |
11.29820 |
| 1360108800 |
06 Feb 2013 |
11.29770 |
| 1360022400 |
05 Feb 2013 |
11.29450 |
| 1359936000 |
04 Feb 2013 |
11.29110 |
| 1359676800 |
01 Feb 2013 |
11.29100 |
| 1359590400 |
31 Jan 2013 |
11.29300 |
| 1359504000 |
30 Jan 2013 |
11.28940 |
| 1359417600 |
29 Jan 2013 |
11.28840 |
| 1359331200 |
28 Jan 2013 |
11.29500 |
| 1359072000 |
25 Jan 2013 |
11.28690 |
| 1358985600 |
24 Jan 2013 |
11.28210 |
| 1358899200 |
23 Jan 2013 |
11.26970 |
| 1358812800 |
22 Jan 2013 |
11.21810 |
| 1358726400 |
21 Jan 2013 |
11.20320 |
| 1358467200 |
18 Jan 2013 |
11.20470 |
| 1358380800 |
17 Jan 2013 |
11.18360 |
| 1358294400 |
16 Jan 2013 |
11.18260 |
| 1358208000 |
15 Jan 2013 |
11.18090 |
| 1358121600 |
14 Jan 2013 |
11.18130 |
| 1357862400 |
11 Jan 2013 |
11.17950 |
| 1357776000 |
10 Jan 2013 |
11.17240 |
| 1357689600 |
09 Jan 2013 |
11.16190 |
| 1357603200 |
08 Jan 2013 |
11.15580 |
| 1357516800 |
07 Jan 2013 |
11.15050 |
| 1357257600 |
04 Jan 2013 |
11.15130 |
| 1357171200 |
03 Jan 2013 |
11.14020 |
| 1357084800 |
02 Jan 2013 |
11.10380 |
| 1356912000 |
31 Dec 2012 |
11.09830 |
| 1356652800 |
28 Dec 2012 |
11.08930 |
| 1356566400 |
27 Dec 2012 |
11.07760 |
| 1356307200 |
24 Dec 2012 |
11.08410 |
| 1356048000 |
21 Dec 2012 |
11.09680 |
| 1355961600 |
20 Dec 2012 |
11.10280 |
| 1355875200 |
19 Dec 2012 |
11.10600 |
| 1355788800 |
18 Dec 2012 |
11.10420 |
| 1355702400 |
17 Dec 2012 |
11.10540 |
| 1355443200 |
14 Dec 2012 |
11.10160 |
| 1355356800 |
13 Dec 2012 |
11.10220 |
| 1355184000 |
11 Dec 2012 |
11.10330 |
| 1355097600 |
10 Dec 2012 |
11.09530 |
| 1354838400 |
07 Dec 2012 |
11.09120 |
| 1354752000 |
06 Dec 2012 |
11.09530 |
| 1354665600 |
05 Dec 2012 |
11.08900 |
| 1354579200 |
04 Dec 2012 |
11.09190 |
| 1354492800 |
03 Dec 2012 |
11.08520 |
| 1354233600 |
30 Nov 2012 |
11.08810 |
| 1354147200 |
29 Nov 2012 |
11.08890 |
| 1354060800 |
28 Nov 2012 |
11.09270 |
| 1353974400 |
27 Nov 2012 |
11.09520 |
| 1353888000 |
26 Nov 2012 |
11.07040 |
| 1353628800 |
23 Nov 2012 |
11.05980 |
| 1353542400 |
22 Nov 2012 |
11.05800 |
| 1353456000 |
21 Nov 2012 |
11.05850 |
| 1353369600 |
20 Nov 2012 |
11.05770 |
| 1353283200 |
19 Nov 2012 |
11.05020 |
| 1353024000 |
16 Nov 2012 |
11.04770 |
| 1352937600 |
15 Nov 2012 |
11.04720 |
| 1352851200 |
14 Nov 2012 |
11.04970 |
| 1352764800 |
13 Nov 2012 |
11.03540 |
| 1352678400 |
12 Nov 2012 |
11.01810 |
| 1352419200 |
09 Nov 2012 |
11.01510 |
| 1352332800 |
08 Nov 2012 |
11.02000 |
| 1352246400 |
07 Nov 2012 |
11.03260 |
| 1352160000 |
06 Nov 2012 |
11.03860 |
| 1352073600 |
05 Nov 2012 |
11.02490 |
| 1351814400 |
02 Nov 2012 |
11.00740 |
| 1351728000 |
01 Nov 2012 |
10.99810 |
| 1351641600 |
31 Oct 2012 |
10.99050 |
| 1351555200 |
30 Oct 2012 |
10.98920 |
| 1351468800 |
29 Oct 2012 |
10.98900 |
| 1351209600 |
26 Oct 2012 |
10.98440 |
| 1351123200 |
25 Oct 2012 |
10.98600 |
| 1351036800 |
24 Oct 2012 |
10.99590 |
| 1350950400 |
23 Oct 2012 |
10.99760 |
| 1350864000 |
22 Oct 2012 |
10.99060 |
| 1350604800 |
19 Oct 2012 |
10.98850 |
| 1350518400 |
18 Oct 2012 |
10.97160 |
| 1350432000 |
17 Oct 2012 |
10.96920 |
| 1350345600 |
16 Oct 2012 |
10.98270 |
| 1350259200 |
15 Oct 2012 |
10.98310 |
| 1350000000 |
12 Oct 2012 |
10.98220 |
| 1349913600 |
11 Oct 2012 |
10.97970 |
| 1349827200 |
10 Oct 2012 |
10.97690 |
| 1349740800 |
09 Oct 2012 |
10.97740 |
| 1349654400 |
08 Oct 2012 |
10.95290 |
| 1349395200 |
05 Oct 2012 |
10.94940 |
| 1349308800 |
04 Oct 2012 |
10.95100 |
| 1349222400 |
03 Oct 2012 |
10.95720 |
| 1349136000 |
02 Oct 2012 |
10.98460 |
| 1349049600 |
01 Oct 2012 |
10.99750 |
| 1348790400 |
28 Sep 2012 |
10.99940 |
| 1348704000 |
27 Sep 2012 |
10.98530 |
| 1348617600 |
26 Sep 2012 |
10.96380 |
| 1348531200 |
25 Sep 2012 |
10.94360 |
| 1348444800 |
24 Sep 2012 |
10.94660 |
| 1348185600 |
21 Sep 2012 |
10.94180 |
| 1348099200 |
20 Sep 2012 |
10.94090 |
| 1348012800 |
19 Sep 2012 |
10.94960 |
| 1347926400 |
18 Sep 2012 |
10.93240 |
| 1347840000 |
17 Sep 2012 |
10.88480 |
| 1347580800 |
14 Sep 2012 |
10.88620 |
| 1347494400 |
13 Sep 2012 |
10.85870 |
| 1347408000 |
12 Sep 2012 |
10.85060 |
| 1347321600 |
11 Sep 2012 |
10.86360 |
| 1347235200 |
10 Sep 2012 |
10.87510 |
| 1346976000 |
07 Sep 2012 |
10.88230 |
| 1346889600 |
06 Sep 2012 |
10.87910 |
| 1346803200 |
05 Sep 2012 |
10.94130 |
| 1346716800 |
04 Sep 2012 |
10.86430 |
| 1346630400 |
03 Sep 2012 |
10.84890 |
| 1346371200 |
31 Aug 2012 |
10.87180 |
| 1346284800 |
30 Aug 2012 |
10.84820 |
| 1346198400 |
29 Aug 2012 |
10.84550 |
| 1346112000 |
28 Aug 2012 |
10.84290 |
| 1346025600 |
27 Aug 2012 |
10.83320 |
| 1345766400 |
24 Aug 2012 |
10.83060 |
| 1345680000 |
23 Aug 2012 |
10.82910 |
| 1345593600 |
22 Aug 2012 |
10.82990 |
| 1345507200 |
21 Aug 2012 |
10.82610 |
| 1345161600 |
17 Aug 2012 |
10.83780 |
| 1345075200 |
16 Aug 2012 |
10.82690 |
| 1344988800 |
15 Aug 2012 |
10.82080 |
| 1344902400 |
14 Aug 2012 |
10.81610 |
| 1344816000 |
13 Aug 2012 |
10.83620 |
| 1344556800 |
10 Aug 2012 |
10.83180 |
| 1344470400 |
09 Aug 2012 |
10.84110 |
| 1344384000 |
08 Aug 2012 |
10.82370 |
| 1344297600 |
07 Aug 2012 |
10.84400 |
| 1344211200 |
06 Aug 2012 |
10.85860 |
| 1343952000 |
03 Aug 2012 |
10.86450 |
| 1343865600 |
02 Aug 2012 |
10.86050 |
| 1343779200 |
01 Aug 2012 |
10.86430 |
| 1343692800 |
31 Jul 2012 |
10.86000 |
| 1343606400 |
30 Jul 2012 |
10.85660 |
| 1343347200 |
27 Jul 2012 |
10.85440 |
| 1343260800 |
26 Jul 2012 |
10.85810 |
| 1343174400 |
25 Jul 2012 |
10.86650 |
| 1343088000 |
24 Jul 2012 |
10.86220 |
| 1343001600 |
23 Jul 2012 |
10.85430 |
| 1342742400 |
20 Jul 2012 |
10.84860 |
| 1342656000 |
19 Jul 2012 |
10.85030 |
| 1342569600 |
18 Jul 2012 |
10.85190 |
| 1342483200 |
17 Jul 2012 |
10.85410 |
| 1342396800 |
16 Jul 2012 |
10.84550 |
| 1342137600 |
13 Jul 2012 |
10.83300 |
| 1342051200 |
12 Jul 2012 |
10.82290 |
| 1341964800 |
11 Jul 2012 |
10.82750 |
| 1341878400 |
10 Jul 2012 |
10.82390 |
| 1341792000 |
09 Jul 2012 |
10.84650 |
| 1341532800 |
06 Jul 2012 |
10.90180 |
| 1341446400 |
05 Jul 2012 |
10.83710 |
| 1341360000 |
04 Jul 2012 |
10.83660 |
| 1341273600 |
03 Jul 2012 |
10.84750 |
| 1341187200 |
02 Jul 2012 |
10.84720 |
| 1340928000 |
29 Jun 2012 |
10.86060 |
| 1340841600 |
28 Jun 2012 |
10.84620 |
| 1340755200 |
27 Jun 2012 |
10.84720 |
| 1340668800 |
26 Jun 2012 |
10.85950 |
| 1340582400 |
25 Jun 2012 |
10.81850 |
| 1340323200 |
22 Jun 2012 |
10.82660 |
| 1340236800 |
21 Jun 2012 |
10.77950 |
| 1340150400 |
20 Jun 2012 |
10.84680 |
| 1340064000 |
19 Jun 2012 |
10.89370 |
| 1339977600 |
18 Jun 2012 |
10.94130 |
| 1339718400 |
15 Jun 2012 |
10.97260 |
| 1339632000 |
14 Jun 2012 |
10.99020 |
| 1339545600 |
13 Jun 2012 |
11.01490 |
| 1339459200 |
12 Jun 2012 |
10.98640 |
| 1339372800 |
11 Jun 2012 |
10.93250 |
| 1339113600 |
08 Jun 2012 |
10.91460 |
| 1339027200 |
07 Jun 2012 |
11.02170 |
| 1338940800 |
06 Jun 2012 |
11.03930 |
| 1338854400 |
05 Jun 2012 |
11.07860 |
| 1338768000 |
04 Jun 2012 |
11.09740 |
| 1338422400 |
31 May 2012 |
11.18280 |
| 1338336000 |
30 May 2012 |
11.07230 |
| 1338249600 |
29 May 2012 |
11.02500 |
| 1338163200 |
28 May 2012 |
11.00290 |
| 1337904000 |
25 May 2012 |
10.99150 |
| 1337817600 |
24 May 2012 |
10.98210 |
| 1337731200 |
23 May 2012 |
10.96580 |
| 1337644800 |
22 May 2012 |
10.89070 |
| 1337558400 |
21 May 2012 |
10.94220 |
| 1337299200 |
18 May 2012 |
10.96580 |
| 1337212800 |
17 May 2012 |
10.89070 |
| 1337126400 |
16 May 2012 |
10.94220 |
| 1337040000 |
15 May 2012 |
10.81070 |
| 1336953600 |
14 May 2012 |
10.77640 |
| 1336694400 |
11 May 2012 |
10.76970 |
| 1336608000 |
10 May 2012 |
10.74400 |
| 1336521600 |
09 May 2012 |
10.73180 |
| 1336435200 |
08 May 2012 |
10.72970 |
| 1336348800 |
07 May 2012 |
10.72680 |
| 1336089600 |
04 May 2012 |
10.73180 |
| 1336003200 |
03 May 2012 |
10.74880 |
| 1335916800 |
02 May 2012 |
10.73630 |
| 1335744000 |
30 Apr 2012 |
10.72580 |
| 1335484800 |
27 Apr 2012 |
10.72970 |
| 1335398400 |
26 Apr 2012 |
10.73160 |
| 1335312000 |
25 Apr 2012 |
10.72910 |
| 1335225600 |
24 Apr 2012 |
10.72450 |
| 1335139200 |
23 Apr 2012 |
10.72190 |
| 1334880000 |
20 Apr 2012 |
10.71920 |
| 1334793600 |
19 Apr 2012 |
10.71490 |
| 1334707200 |
18 Apr 2012 |
10.71290 |
| 1334620800 |
17 Apr 2012 |
10.71090 |
| 1334534400 |
16 Apr 2012 |
10.71780 |
| 1334275200 |
13 Apr 2012 |
10.74010 |
| 1334188800 |
12 Apr 2012 |
10.72350 |
| 1334102400 |
11 Apr 2012 |
10.71460 |
| 1334016000 |
10 Apr 2012 |
10.70160 |
| 1333584000 |
05 Apr 2012 |
10.69710 |
| 1333497600 |
04 Apr 2012 |
10.71120 |
| 1333411200 |
03 Apr 2012 |
10.69770 |
| 1333324800 |
02 Apr 2012 |
10.70250 |
| 1333065600 |
30 Mar 2012 |
10.69700 |
| 1332979200 |
29 Mar 2012 |
10.69100 |
| 1332892800 |
28 Mar 2012 |
10.69460 |
| 1332806400 |
27 Mar 2012 |
10.69990 |
| 1332720000 |
26 Mar 2012 |
10.68840 |
| 1332460800 |
23 Mar 2012 |
10.70030 |
| 1332374400 |
22 Mar 2012 |
10.67290 |
| 1332288000 |
21 Mar 2012 |
10.67100 |
| 1332201600 |
20 Mar 2012 |
10.64510 |
| 1332115200 |
19 Mar 2012 |
10.68830 |
| 1331856000 |
16 Mar 2012 |
10.68800 |
| 1331769600 |
15 Mar 2012 |
10.60960 |
| 1331683200 |
14 Mar 2012 |
10.59930 |
| 1331596800 |
13 Mar 2012 |
10.60320 |
| 1331510400 |
12 Mar 2012 |
10.66240 |
| 1331251200 |
09 Mar 2012 |
10.66740 |
| 1331251200 |
09 Mar 2012 |
1.51760 |
| 1331164800 |
08 Mar 2012 |
10.67020 |
| 1331078400 |
07 Mar 2012 |
10.66840 |
| 1330992000 |
06 Mar 2012 |
10.74000 |
| 1330905600 |
05 Mar 2012 |
10.72240 |
| 1330646400 |
02 Mar 2012 |
10.73470 |
| 1330560000 |
01 Mar 2012 |
10.73580 |
| 1330473600 |
29 Feb 2012 |
10.69940 |
| 1330387200 |
28 Feb 2012 |
10.67080 |
| 1330300800 |
27 Feb 2012 |
10.65730 |
| 1330041600 |
24 Feb 2012 |
10.66410 |
| 1329955200 |
23 Feb 2012 |
10.67050 |
| 1329868800 |
22 Feb 2012 |
10.74100 |
| 1329782400 |
21 Feb 2012 |
10.74110 |
| 1329696000 |
20 Feb 2012 |
10.69270 |
| 1329436800 |
17 Feb 2012 |
10.71270 |
| 1329350400 |
16 Feb 2012 |
10.72490 |
| 1329264000 |
15 Feb 2012 |
10.69540 |
| 1329177600 |
14 Feb 2012 |
10.69870 |
| 1329091200 |
13 Feb 2012 |
10.67800 |
| 1328832000 |
10 Feb 2012 |
10.82070 |
| 1328745600 |
09 Feb 2012 |
10.66580 |
| 1328659200 |
08 Feb 2012 |
10.72240 |
| 1328572800 |
07 Feb 2012 |
10.76740 |
| 1328486400 |
06 Feb 2012 |
10.80740 |
| 1328227200 |
03 Feb 2012 |
10.81340 |
| 1328140800 |
02 Feb 2012 |
10.77840 |
| 1328054400 |
01 Feb 2012 |
10.81470 |
| 1327968000 |
31 Jan 2012 |
10.90590 |
| 1327881600 |
30 Jan 2012 |
10.94660 |
| 1327622400 |
27 Jan 2012 |
10.96040 |
| 1327536000 |
26 Jan 2012 |
11.00090 |
| 1327449600 |
25 Jan 2012 |
11.06160 |
| 1327363200 |
24 Jan 2012 |
11.09440 |
| 1327276800 |
23 Jan 2012 |
11.08640 |
| 1327017600 |
20 Jan 2012 |
11.03770 |
| 1326931200 |
19 Jan 2012 |
11.10520 |
| 1326844800 |
18 Jan 2012 |
11.12100 |
| 1326758400 |
17 Jan 2012 |
11.19550 |
| 1326672000 |
16 Jan 2012 |
11.26330 |
| 1326412800 |
13 Jan 2012 |
11.27600 |
| 1326326400 |
12 Jan 2012 |
11.25430 |
| 1326240000 |
11 Jan 2012 |
11.24010 |
| 1326153600 |
10 Jan 2012 |
11.22280 |
| 1326067200 |
09 Jan 2012 |
11.20110 |
| 1325808000 |
06 Jan 2012 |
11.20680 |
| 1325721600 |
05 Jan 2012 |
11.38730 |
| 1325635200 |
04 Jan 2012 |
11.01510 |
| 1325548800 |
03 Jan 2012 |
10.95170 |
| 1325203200 |
30 Dec 2011 |
10.94760 |
| 1325116800 |
29 Dec 2011 |
10.89110 |
| 1325030400 |
28 Dec 2011 |
10.76650 |
| 1324944000 |
27 Dec 2011 |
10.75240 |
| 1324598400 |
23 Dec 2011 |
10.75800 |
| 1324512000 |
22 Dec 2011 |
10.73730 |
| 1324425600 |
21 Dec 2011 |
10.73400 |
| 1324339200 |
20 Dec 2011 |
10.77100 |
| 1324252800 |
19 Dec 2011 |
10.75040 |
| 1323993600 |
16 Dec 2011 |
10.87270 |
| 1323907200 |
15 Dec 2011 |
11.21260 |
| 1323820800 |
14 Dec 2011 |
11.43690 |
| 1323734400 |
13 Dec 2011 |
11.50820 |
| 1323388800 |
09 Dec 2011 |
11.50240 |
| 1323302400 |
08 Dec 2011 |
11.53200 |
| 1323216000 |
07 Dec 2011 |
11.53020 |
| 1323129600 |
06 Dec 2011 |
11.51770 |
| 1323043200 |
05 Dec 2011 |
11.55950 |
| 1322784000 |
02 Dec 2011 |
11.54300 |
| 1322697600 |
01 Dec 2011 |
11.52380 |
| 1322611200 |
30 Nov 2011 |
11.52110 |
| 1322524800 |
29 Nov 2011 |
11.57070 |
| 1322438400 |
28 Nov 2011 |
11.61880 |
| 1322179200 |
25 Nov 2011 |
11.57920 |
| 1322092800 |
24 Nov 2011 |
11.58750 |
| 1322006400 |
23 Nov 2011 |
11.55690 |
| 1321920000 |
22 Nov 2011 |
11.63890 |
| 1321833600 |
21 Nov 2011 |
11.68950 |
| 1321574400 |
18 Nov 2011 |
11.88420 |
| 1321488000 |
17 Nov 2011 |
12.03290 |
| 1321401600 |
16 Nov 2011 |
12.09260 |
| 1321315200 |
15 Nov 2011 |
12.04460 |
| 1321228800 |
14 Nov 2011 |
11.98250 |
| 1320969600 |
11 Nov 2011 |
12.18460 |
| 1320883200 |
10 Nov 2011 |
12.30220 |
| 1320796800 |
09 Nov 2011 |
12.39120 |
| 1320710400 |
08 Nov 2011 |
12.47940 |
| 1320624000 |
07 Nov 2011 |
12.53520 |
| 1320364800 |
04 Nov 2011 |
12.48660 |
| 1320278400 |
03 Nov 2011 |
12.45930 |
| 1320192000 |
02 Nov 2011 |
12.42190 |
| 1320105600 |
01 Nov 2011 |
12.78830 |
| 1320019200 |
31 Oct 2011 |
12.84590 |
| 1319760000 |
28 Oct 2011 |
12.74330 |
| 1319673600 |
27 Oct 2011 |
12.94870 |
| 1319587200 |
26 Oct 2011 |
13.04950 |
| 1319500800 |
25 Oct 2011 |
12.93800 |
| 1319414400 |
24 Oct 2011 |
12.87110 |
| 1319155200 |
21 Oct 2011 |
12.81580 |
| 1318982400 |
19 Oct 2011 |
12.79660 |
| 1318896000 |
18 Oct 2011 |
12.75500 |
| 1318809600 |
17 Oct 2011 |
12.92360 |
| 1318550400 |
14 Oct 2011 |
13.03990 |
| 1318464000 |
13 Oct 2011 |
13.37020 |
| 1318377600 |
12 Oct 2011 |
13.61620 |
| 1318291200 |
11 Oct 2011 |
13.35310 |
| 1318204800 |
10 Oct 2011 |
13.21100 |
| 1317945600 |
07 Oct 2011 |
13.09820 |
| 1317859200 |
06 Oct 2011 |
12.96840 |
| 1317772800 |
05 Oct 2011 |
13.06770 |
| 1317686400 |
04 Oct 2011 |
13.05810 |
| 1317600000 |
03 Oct 2011 |
12.90010 |
| 1317340800 |
30 Sep 2011 |
12.81260 |
| 1317254400 |
29 Sep 2011 |
12.98730 |
| 1317168000 |
28 Sep 2011 |
13.08640 |
| 1317081600 |
27 Sep 2011 |
13.08220 |
| 1316995200 |
26 Sep 2011 |
12.70010 |
| 1316736000 |
23 Sep 2011 |
12.68050 |
| 1316649600 |
22 Sep 2011 |
12.51620 |
| 1316563200 |
21 Sep 2011 |
12.32910 |
| 1316476800 |
20 Sep 2011 |
12.29540 |
| 1316390400 |
19 Sep 2011 |
12.21090 |
| 1316131200 |
16 Sep 2011 |
12.17100 |
| 1316044800 |
15 Sep 2011 |
12.18020 |
| 1315958400 |
14 Sep 2011 |
12.14060 |
| 1315872000 |
13 Sep 2011 |
12.23720 |
| 1315785600 |
12 Sep 2011 |
12.06510 |
| 1315526400 |
09 Sep 2011 |
12.02280 |
| 1315440000 |
08 Sep 2011 |
12.05940 |
| 1315353600 |
07 Sep 2011 |
11.99140 |
| 1315267200 |
06 Sep 2011 |
12.16100 |
| 1315180800 |
05 Sep 2011 |
12.11910 |
| 1314921600 |
02 Sep 2011 |
12.08350 |
| 1314835200 |
01 Sep 2011 |
12.03390 |
| 1314662400 |
30 Aug 2011 |
12.01020 |
| 1314576000 |
29 Aug 2011 |
11.91400 |
| 1314316800 |
26 Aug 2011 |
11.91460 |
| 1314230400 |
25 Aug 2011 |
11.85130 |
| 1314144000 |
24 Aug 2011 |
11.89320 |
| 1314057600 |
23 Aug 2011 |
11.89970 |
| 1313971200 |
22 Aug 2011 |
11.92590 |
| 1313712000 |
19 Aug 2011 |
11.90900 |
| 1313625600 |
18 Aug 2011 |
11.95370 |
| 1313539200 |
17 Aug 2011 |
11.95240 |
| 1313452800 |
16 Aug 2011 |
11.91480 |
| 1313366400 |
15 Aug 2011 |
11.89450 |
| 1313107200 |
12 Aug 2011 |
11.96130 |
| 1313020800 |
11 Aug 2011 |
12.04120 |
| 1312934400 |
10 Aug 2011 |
12.11010 |
| 1312848000 |
09 Aug 2011 |
12.00460 |
| 1312761600 |
08 Aug 2011 |
11.88470 |
| 1312502400 |
05 Aug 2011 |
11.83430 |
| 1312416000 |
04 Aug 2011 |
11.78980 |
| 1312329600 |
03 Aug 2011 |
11.74590 |
| 1312243200 |
02 Aug 2011 |
11.70480 |
| 1312156800 |
01 Aug 2011 |
11.67490 |
| 1311897600 |
29 Jul 2011 |
11.68870 |
| 1311811200 |
28 Jul 2011 |
11.65760 |
| 1311724800 |
27 Jul 2011 |
11.61930 |
| 1311638400 |
26 Jul 2011 |
11.60190 |
| 1311552000 |
25 Jul 2011 |
11.58760 |
| 1311292800 |
22 Jul 2011 |
11.54680 |
| 1311206400 |
21 Jul 2011 |
11.55680 |
| 1311120000 |
20 Jul 2011 |
11.57140 |
| 1311033600 |
19 Jul 2011 |
11.56950 |
| 1310947200 |
18 Jul 2011 |
11.50530 |
| 1310688000 |
15 Jul 2011 |
11.49640 |
| 1310601600 |
14 Jul 2011 |
11.48440 |
| 1310515200 |
13 Jul 2011 |
11.50880 |
| 1310428800 |
12 Jul 2011 |
11.60570 |
| 1310342400 |
11 Jul 2011 |
11.59430 |
| 1310083200 |
08 Jul 2011 |
11.55570 |
| 1309996800 |
07 Jul 2011 |
11.54430 |
| 1309910400 |
06 Jul 2011 |
11.43290 |
| 1309824000 |
05 Jul 2011 |
11.36630 |
| 1309737600 |
04 Jul 2011 |
11.39490 |
| 1309478400 |
01 Jul 2011 |
11.48160 |
| 1309392000 |
30 Jun 2011 |
11.54640 |
| 1309305600 |
29 Jun 2011 |
11.56730 |
| 1309219200 |
28 Jun 2011 |
11.66450 |
| 1309132800 |
27 Jun 2011 |
11.61470 |
| 1308873600 |
24 Jun 2011 |
11.61330 |
| 1308787200 |
23 Jun 2011 |
11.62620 |
| 1308700800 |
22 Jun 2011 |
11.76750 |
| 1308614400 |
21 Jun 2011 |
11.64740 |
| 1308528000 |
20 Jun 2011 |
11.52260 |
| 1308268800 |
17 Jun 2011 |
11.54530 |
| 1308182400 |
16 Jun 2011 |
11.41550 |
| 1308096000 |
15 Jun 2011 |
11.46390 |
| 1308009600 |
14 Jun 2011 |
11.48330 |
| 1307923200 |
13 Jun 2011 |
11.31700 |
| 1307664000 |
10 Jun 2011 |
11.26410 |
| 1307577600 |
09 Jun 2011 |
11.25140 |
| 1307491200 |
08 Jun 2011 |
11.27530 |
| 1307404800 |
07 Jun 2011 |
11.18940 |
| 1307318400 |
06 Jun 2011 |
11.16370 |
| 1307059200 |
03 Jun 2011 |
11.15390 |
| 1306972800 |
02 Jun 2011 |
11.10100 |
| 1306800000 |
31 May 2011 |
11.01800 |
| 1306713600 |
30 May 2011 |
10.99180 |
| 1306454400 |
27 May 2011 |
10.97730 |
| 1306368000 |
26 May 2011 |
11.05090 |
| 1306281600 |
25 May 2011 |
11.11170 |
| 1306195200 |
24 May 2011 |
11.07730 |
| 1306108800 |
23 May 2011 |
11.07890 |
| 1305849600 |
20 May 2011 |
11.06740 |
| 1305763200 |
19 May 2011 |
11.19770 |
| 1305676800 |
18 May 2011 |
11.13430 |
| 1305590400 |
17 May 2011 |
11.09040 |
| 1305504000 |
16 May 2011 |
11.05100 |
| 1305244800 |
13 May 2011 |
11.07890 |
| 1305158400 |
12 May 2011 |
11.05440 |
| 1305072000 |
11 May 2011 |
10.96620 |
| 1304985600 |
10 May 2011 |
10.89810 |
| 1304899200 |
09 May 2011 |
10.83750 |
| 1304640000 |
06 May 2011 |
10.81390 |
| 1304553600 |
05 May 2011 |
10.76700 |
| 1304467200 |
04 May 2011 |
10.75060 |
| 1304380800 |
03 May 2011 |
10.74440 |
| 1304035200 |
29 Apr 2011 |
10.73180 |
| 1303948800 |
28 Apr 2011 |
10.76460 |
| 1303862400 |
27 Apr 2011 |
10.75240 |
| 1303776000 |
26 Apr 2011 |
10.79570 |
| 1303344000 |
21 Apr 2011 |
10.80680 |
| 1303257600 |
20 Apr 2011 |
10.78900 |
| 1303171200 |
19 Apr 2011 |
10.77670 |
| 1303084800 |
18 Apr 2011 |
10.80390 |
| 1302825600 |
15 Apr 2011 |
10.82250 |
| 1302739200 |
14 Apr 2011 |
10.81250 |
| 1302652800 |
13 Apr 2011 |
10.79650 |
| 1302566400 |
12 Apr 2011 |
10.83770 |
| 1302480000 |
11 Apr 2011 |
10.83160 |
| 1302220800 |
08 Apr 2011 |
10.85270 |
| 1302134400 |
07 Apr 2011 |
10.90400 |
| 1302048000 |
06 Apr 2011 |
10.77150 |
| 1301961600 |
05 Apr 2011 |
10.76860 |
| 1301875200 |
04 Apr 2011 |
10.72190 |
| 1301616000 |
01 Apr 2011 |
10.68760 |
| 1301529600 |
31 Mar 2011 |
10.65700 |
| 1301443200 |
30 Mar 2011 |
10.72300 |
| 1301356800 |
29 Mar 2011 |
10.74910 |
| 1301270400 |
28 Mar 2011 |
10.80560 |
| 1301011200 |
25 Mar 2011 |
10.89790 |
| 1300924800 |
24 Mar 2011 |
10.90370 |
| 1300838400 |
23 Mar 2011 |
10.87780 |
| 1300752000 |
22 Mar 2011 |
10.91890 |
| 1300665600 |
21 Mar 2011 |
10.84720 |
| 1300406400 |
18 Mar 2011 |
10.90290 |
| 1300320000 |
17 Mar 2011 |
10.99790 |
| 1300233600 |
16 Mar 2011 |
11.01340 |
| 1300147200 |
15 Mar 2011 |
11.07330 |
| 1300060800 |
14 Mar 2011 |
10.90060 |
| 1299801600 |
11 Mar 2011 |
10.86640 |
| 1299715200 |
10 Mar 2011 |
10.78800 |
| 1299628800 |
09 Mar 2011 |
10.71500 |
| 1299542400 |
08 Mar 2011 |
10.66770 |
| 1299456000 |
07 Mar 2011 |
10.65740 |
| 1299196800 |
04 Mar 2011 |
10.66180 |
| 1299110400 |
03 Mar 2011 |
10.64320 |
| 1299024000 |
02 Mar 2011 |
10.62720 |
| 1298937600 |
01 Mar 2011 |
10.60560 |
| 1298851200 |
28 Feb 2011 |
10.57050 |
| 1298592000 |
25 Feb 2011 |
10.52200 |
| 1298505600 |
24 Feb 2011 |
10.50610 |
| 1298419200 |
23 Feb 2011 |
10.50960 |
| 1298332800 |
22 Feb 2011 |
10.51430 |
| 1298246400 |
21 Feb 2011 |
10.50560 |
| 1297987200 |
18 Feb 2011 |
10.45970 |
| 1297900800 |
17 Feb 2011 |
10.45060 |
| 1297814400 |
16 Feb 2011 |
10.44010 |
| 1297728000 |
15 Feb 2011 |
10.44110 |
| 1297641600 |
14 Feb 2011 |
10.44930 |
| 1297382400 |
11 Feb 2011 |
10.43260 |
| 1297296000 |
10 Feb 2011 |
10.43080 |
| 1297209600 |
09 Feb 2011 |
10.43050 |
| 1297123200 |
08 Feb 2011 |
10.43420 |
| 1297036800 |
07 Feb 2011 |
10.42600 |
| 1296777600 |
04 Feb 2011 |
10.42850 |
| 1296691200 |
03 Feb 2011 |
10.41010 |
| 1296604800 |
02 Feb 2011 |
10.41310 |
| 1296518400 |
01 Feb 2011 |
10.42160 |
| 1296432000 |
31 Jan 2011 |
10.42720 |
| 1296172800 |
28 Jan 2011 |
10.40290 |
| 1296086400 |
27 Jan 2011 |
10.40180 |
| 1296000000 |
26 Jan 2011 |
10.40250 |
| 1295913600 |
25 Jan 2011 |
10.39950 |
| 1295827200 |
24 Jan 2011 |
10.39220 |
| 1295568000 |
21 Jan 2011 |
10.41300 |
| 1295481600 |
20 Jan 2011 |
10.41710 |
| 1295395200 |
19 Jan 2011 |
10.40600 |
| 1295308800 |
18 Jan 2011 |
10.42310 |
| 1295222400 |
17 Jan 2011 |
10.41300 |
| 1294963200 |
14 Jan 2011 |
10.38340 |
| 1294876800 |
13 Jan 2011 |
10.40970 |
| 1294790400 |
12 Jan 2011 |
10.42510 |
| 1294704000 |
11 Jan 2011 |
10.44060 |
| 1294617600 |
10 Jan 2011 |
10.44090 |
| 1294358400 |
07 Jan 2011 |
10.43740 |
| 1294272000 |
06 Jan 2011 |
10.43560 |
| 1294185600 |
05 Jan 2011 |
10.41480 |
| 1294099200 |
04 Jan 2011 |
10.42370 |
| 1294012800 |
03 Jan 2011 |
10.39380 |
| 1293753600 |
31 Dec 2010 |
10.38600 |
| 1293667200 |
30 Dec 2010 |
10.36270 |
| 1293580800 |
29 Dec 2010 |
10.36070 |
| 1293494400 |
28 Dec 2010 |
10.35950 |
| 1293408000 |
27 Dec 2010 |
10.36660 |
| 1293148800 |
24 Dec 2010 |
10.35830 |
| 1293062400 |
23 Dec 2010 |
10.35690 |
| 1292976000 |
22 Dec 2010 |
10.35280 |
| 1292889600 |
21 Dec 2010 |
10.35340 |
| 1292803200 |
20 Dec 2010 |
10.35310 |
| 1292544000 |
17 Dec 2010 |
10.35710 |
| 1292457600 |
16 Dec 2010 |
10.36810 |
| 1292371200 |
15 Dec 2010 |
10.35720 |
| 1292284800 |
14 Dec 2010 |
10.35300 |
| 1291939200 |
10 Dec 2010 |
10.36550 |
| 1291852800 |
09 Dec 2010 |
10.37090 |
| 1291766400 |
08 Dec 2010 |
10.37010 |
| 1291680000 |
07 Dec 2010 |
10.36710 |
| 1291593600 |
06 Dec 2010 |
10.35750 |
| 1291334400 |
03 Dec 2010 |
10.35940 |
| 1291248000 |
02 Dec 2010 |
10.33500 |
| 1291161600 |
01 Dec 2010 |
10.41590 |
| 1291075200 |
30 Nov 2010 |
10.42720 |
| 1290988800 |
29 Nov 2010 |
10.40440 |
| 1290729600 |
26 Nov 2010 |
10.35490 |
| 1290643200 |
25 Nov 2010 |
10.34840 |
| 1290556800 |
24 Nov 2010 |
10.35600 |
| 1290470400 |
23 Nov 2010 |
10.33300 |
| 1290384000 |
22 Nov 2010 |
10.31920 |
| 1290124800 |
19 Nov 2010 |
10.32900 |
| 1290038400 |
18 Nov 2010 |
10.33720 |
| 1289952000 |
17 Nov 2010 |
10.37360 |
| 1289865600 |
16 Nov 2010 |
10.37740 |
| 1289779200 |
15 Nov 2010 |
10.38560 |
| 1289520000 |
12 Nov 2010 |
10.39650 |
| 1289433600 |
11 Nov 2010 |
10.39070 |
| 1289347200 |
10 Nov 2010 |
10.40220 |
| 1289260800 |
09 Nov 2010 |
10.40040 |
| 1289174400 |
08 Nov 2010 |
10.36240 |
| 1288915200 |
05 Nov 2010 |
10.33780 |
| 1288828800 |
04 Nov 2010 |
10.38880 |
| 1288742400 |
03 Nov 2010 |
10.39270 |
| 1288656000 |
02 Nov 2010 |
10.41580 |
| 1288569600 |
01 Nov 2010 |
10.41560 |
| 1288310400 |
29 Oct 2010 |
10.41490 |
| 1288224000 |
28 Oct 2010 |
10.41950 |
| 1288137600 |
27 Oct 2010 |
10.40790 |
| 1288051200 |
26 Oct 2010 |
10.39920 |
| 1287964800 |
25 Oct 2010 |
10.39000 |
| 1287705600 |
22 Oct 2010 |
10.40660 |
| 1287619200 |
21 Oct 2010 |
10.41150 |
| 1287446400 |
19 Oct 2010 |
10.40950 |
| 1287360000 |
18 Oct 2010 |
10.39720 |
| 1287100800 |
15 Oct 2010 |
10.37590 |
| 1287014400 |
14 Oct 2010 |
10.38670 |
| 1286928000 |
13 Oct 2010 |
10.40290 |
| 1286841600 |
12 Oct 2010 |
10.40430 |
| 1286755200 |
11 Oct 2010 |
10.38480 |
| 1286496000 |
08 Oct 2010 |
10.38340 |
| 1286409600 |
07 Oct 2010 |
10.39630 |
| 1286323200 |
06 Oct 2010 |
10.40680 |
| 1286236800 |
05 Oct 2010 |
10.41930 |
| 1286150400 |
04 Oct 2010 |
10.41570 |
| 1285891200 |
01 Oct 2010 |
10.41710 |
| 1285804800 |
30 Sep 2010 |
10.40890 |
| 1285718400 |
29 Sep 2010 |
10.42250 |
| 1285632000 |
28 Sep 2010 |
10.43180 |
| 1285545600 |
27 Sep 2010 |
10.42730 |
| 1285286400 |
24 Sep 2010 |
10.45770 |
| 1285200000 |
23 Sep 2010 |
10.43440 |
| 1285113600 |
22 Sep 2010 |
10.41520 |
| 1285027200 |
21 Sep 2010 |
10.43260 |
| 1284940800 |
20 Sep 2010 |
10.40400 |
| 1284681600 |
17 Sep 2010 |
10.37910 |
| 1284595200 |
16 Sep 2010 |
10.40760 |
| 1284508800 |
15 Sep 2010 |
10.41070 |
| 1284422400 |
14 Sep 2010 |
10.41900 |
| 1284336000 |
13 Sep 2010 |
10.41450 |
| 1284076800 |
10 Sep 2010 |
10.46150 |
| 1283990400 |
09 Sep 2010 |
10.45590 |
| 1283904000 |
08 Sep 2010 |
10.44200 |
| 1283817600 |
07 Sep 2010 |
10.41950 |
| 1283731200 |
06 Sep 2010 |
10.38370 |
| 1283472000 |
03 Sep 2010 |
10.38550 |
| 1283385600 |
02 Sep 2010 |
10.38910 |
| 1283299200 |
01 Sep 2010 |
10.41160 |
| 1283212800 |
31 Aug 2010 |
10.41960 |
| 1283126400 |
30 Aug 2010 |
10.39570 |
| 1282780800 |
26 Aug 2010 |
10.38770 |
| 1282694400 |
25 Aug 2010 |
10.44910 |
| 1282608000 |
24 Aug 2010 |
10.46450 |
| 1282521600 |
23 Aug 2010 |
10.42850 |
| 1282262400 |
20 Aug 2010 |
10.42230 |
| 1282176000 |
19 Aug 2010 |
10.39540 |
| 1282089600 |
18 Aug 2010 |
10.36220 |
| 1282003200 |
17 Aug 2010 |
10.35880 |
| 1281916800 |
16 Aug 2010 |
10.34790 |
| 1281657600 |
13 Aug 2010 |
10.34850 |
| 1281571200 |
12 Aug 2010 |
10.30620 |
| 1281484800 |
11 Aug 2010 |
10.26510 |
| 1281398400 |
10 Aug 2010 |
10.25920 |
| 1281312000 |
09 Aug 2010 |
10.23540 |
| 1281052800 |
06 Aug 2010 |
10.25300 |
| 1280966400 |
05 Aug 2010 |
10.28910 |
| 1280793600 |
03 Aug 2010 |
10.32220 |
| 1280707200 |
02 Aug 2010 |
10.33410 |
| 1280448000 |
30 Jul 2010 |
10.32930 |
| 1280361600 |
29 Jul 2010 |
10.38690 |
| 1280275200 |
28 Jul 2010 |
10.38570 |
| 1280188800 |
27 Jul 2010 |
10.44480 |
| 1280102400 |
26 Jul 2010 |
10.48010 |
| 1279843200 |
23 Jul 2010 |
10.49420 |
| 1279756800 |
22 Jul 2010 |
10.52080 |
| 1279670400 |
21 Jul 2010 |
10.52190 |
| 1279584000 |
20 Jul 2010 |
10.49270 |
| 1279497600 |
19 Jul 2010 |
10.48650 |
| 1279238400 |
16 Jul 2010 |
10.47550 |
| 1279152000 |
15 Jul 2010 |
10.49980 |
| 1279065600 |
14 Jul 2010 |
10.50920 |
| 1278979200 |
13 Jul 2010 |
10.52150 |
| 1278892800 |
12 Jul 2010 |
10.48380 |
| 1278633600 |
09 Jul 2010 |
10.46290 |
| 1278547200 |
08 Jul 2010 |
10.46060 |
| 1278460800 |
07 Jul 2010 |
10.46590 |
| 1278374400 |
06 Jul 2010 |
10.46100 |
| 1278288000 |
05 Jul 2010 |
10.45100 |
| 1278028800 |
02 Jul 2010 |
10.47940 |
| 1277942400 |
01 Jul 2010 |
10.50280 |
| 1277856000 |
30 Jun 2010 |
10.52410 |
| 1277769600 |
29 Jun 2010 |
10.50330 |
| 1277683200 |
28 Jun 2010 |
10.46710 |
| 1277424000 |
25 Jun 2010 |
10.49250 |
| 1277337600 |
24 Jun 2010 |
10.40740 |
| 1277251200 |
23 Jun 2010 |
10.41140 |
| 1277164800 |
22 Jun 2010 |
10.36950 |
| 1277078400 |
21 Jun 2010 |
10.36260 |
| 1276819200 |
18 Jun 2010 |
10.36720 |
| 1276732800 |
17 Jun 2010 |
10.36510 |
| 1276646400 |
16 Jun 2010 |
10.33870 |
| 1276560000 |
15 Jun 2010 |
10.35440 |
| 1276473600 |
14 Jun 2010 |
10.35470 |
| 1276214400 |
11 Jun 2010 |
10.35510 |
| 1276128000 |
10 Jun 2010 |
10.48090 |
| 1276041600 |
09 Jun 2010 |
10.50130 |
| 1275955200 |
08 Jun 2010 |
10.52020 |
| 1275868800 |
07 Jun 2010 |
10.45930 |
| 1275609600 |
04 Jun 2010 |
10.29530 |
| 1275523200 |
03 Jun 2010 |
10.27270 |
| 1275436800 |
02 Jun 2010 |
10.24950 |
| 1275264000 |
31 May 2010 |
10.23460 |
| 1275004800 |
28 May 2010 |
10.23650 |
| 1274918400 |
27 May 2010 |
10.24360 |
| 1274832000 |
26 May 2010 |
10.22730 |
| 1274745600 |
25 May 2010 |
10.19630 |
| 1274659200 |
24 May 2010 |
10.15520 |
| 1274400000 |
21 May 2010 |
10.17920 |
| 1274313600 |
20 May 2010 |
10.14390 |
| 1274227200 |
19 May 2010 |
10.10130 |
| 1274140800 |
18 May 2010 |
10.08380 |
| 1274054400 |
17 May 2010 |
10.04880 |
| 1273795200 |
14 May 2010 |
10.02870 |
| 1273708800 |
13 May 2010 |
9.99700 |
| 1273622400 |
12 May 2010 |
10.01010 |
| 1273536000 |
11 May 2010 |
10.00210 |
| 1273449600 |
10 May 2010 |
10.02250 |
| 1273190400 |
07 May 2010 |
10.03830 |
| 1273104000 |
06 May 2010 |
10.00900 |
| 1273017600 |
05 May 2010 |
9.96860 |
| 1272931200 |
04 May 2010 |
9.94780 |
| 1272844800 |
03 May 2010 |
9.93830 |
| 1272585600 |
30 Apr 2010 |
9.95120 |
| 1272499200 |
29 Apr 2010 |
9.95860 |
| 1272412800 |
28 Apr 2010 |
9.96050 |
| 1272326400 |
27 Apr 2010 |
9.96030 |
| 1272240000 |
26 Apr 2010 |
9.95820 |
| 1271980800 |
23 Apr 2010 |
9.96810 |
| 1271894400 |
22 Apr 2010 |
9.95540 |
| 1271808000 |
21 Apr 2010 |
9.95400 |
| 1271721600 |
20 Apr 2010 |
9.98320 |
| 1271635200 |
19 Apr 2010 |
9.96450 |
| 1271376000 |
16 Apr 2010 |
9.92430 |
| 1271289600 |
15 Apr 2010 |
9.91440 |
| 1271203200 |
14 Apr 2010 |
9.93670 |
| 1271116800 |
13 Apr 2010 |
9.94530 |
| 1271030400 |
12 Apr 2010 |
9.94690 |
| 1270771200 |
09 Apr 2010 |
9.96030 |
| 1270684800 |
08 Apr 2010 |
9.95820 |
| 1270598400 |
07 Apr 2010 |
9.94510 |
| 1270512000 |
06 Apr 2010 |
9.94150 |
| 1270080000 |
01 Apr 2010 |
9.95420 |
| 1269993600 |
31 Mar 2010 |
9.96040 |
| 1269907200 |
30 Mar 2010 |
9.95690 |
| 1269820800 |
29 Mar 2010 |
9.95570 |
| 1269561600 |
26 Mar 2010 |
9.95960 |
| 1269475200 |
25 Mar 2010 |
9.97980 |
| 1269388800 |
24 Mar 2010 |
9.92710 |
| 1269302400 |
23 Mar 2010 |
9.92660 |
| 1269216000 |
22 Mar 2010 |
9.91520 |
| 1268956800 |
19 Mar 2010 |
9.91990 |
| 1268870400 |
18 Mar 2010 |
9.90200 |
| 1268784000 |
17 Mar 2010 |
9.89870 |
| 1268697600 |
16 Mar 2010 |
9.90370 |
| 1268611200 |
15 Mar 2010 |
9.88160 |
| 1268352000 |
12 Mar 2010 |
9.88730 |
| 1268265600 |
11 Mar 2010 |
9.88010 |
| 1268179200 |
10 Mar 2010 |
9.89530 |
| 1268092800 |
09 Mar 2010 |
9.88100 |
| 1268006400 |
08 Mar 2010 |
9.89430 |
| 1267747200 |
05 Mar 2010 |
9.88550 |
| 1267660800 |
04 Mar 2010 |
9.89950 |
| 1267574400 |
03 Mar 2010 |
9.90550 |
| 1267488000 |
02 Mar 2010 |
9.90840 |
| 1267401600 |
01 Mar 2010 |
9.89470 |
| 1267142400 |
26 Feb 2010 |
9.90620 |
| 1267056000 |
25 Feb 2010 |
9.92350 |
| 1266969600 |
24 Feb 2010 |
9.91380 |
| 1266883200 |
23 Feb 2010 |
9.90090 |
| 1266796800 |
22 Feb 2010 |
9.88800 |
| 1266537600 |
19 Feb 2010 |
9.91990 |
| 1266451200 |
18 Feb 2010 |
9.91710 |
| 1266364800 |
17 Feb 2010 |
9.95490 |
| 1266278400 |
16 Feb 2010 |
9.95580 |
| 1266192000 |
15 Feb 2010 |
9.91380 |
| 1265932800 |
12 Feb 2010 |
9.84650 |
| 1265846400 |
11 Feb 2010 |
9.83480 |
| 1265760000 |
10 Feb 2010 |
9.87510 |
| 1265673600 |
09 Feb 2010 |
9.90080 |
| 1265587200 |
08 Feb 2010 |
9.89300 |
| 1265328000 |
05 Feb 2010 |
9.85510 |
| 1265241600 |
04 Feb 2010 |
9.79620 |
| 1265155200 |
03 Feb 2010 |
9.80210 |
| 1265068800 |
02 Feb 2010 |
9.78970 |
| 1264982400 |
01 Feb 2010 |
9.78000 |
| 1264723200 |
29 Jan 2010 |
9.76890 |
| 1264636800 |
28 Jan 2010 |
9.82010 |
| 1264550400 |
27 Jan 2010 |
9.81050 |
| 1264464000 |
26 Jan 2010 |
9.79460 |
| 1264377600 |
25 Jan 2010 |
9.77400 |
| 1264118400 |
22 Jan 2010 |
9.77030 |
| 1264032000 |
21 Jan 2010 |
9.77980 |
| 1263945600 |
20 Jan 2010 |
9.78710 |
| 1263859200 |
19 Jan 2010 |
9.79440 |
| 1263772800 |
18 Jan 2010 |
9.77400 |
| 1263513600 |
15 Jan 2010 |
9.72340 |
| 1263427200 |
14 Jan 2010 |
9.72420 |
| 1263340800 |
13 Jan 2010 |
9.73870 |
| 1263254400 |
12 Jan 2010 |
9.71820 |
| 1263168000 |
11 Jan 2010 |
9.71920 |
| 1262908800 |
08 Jan 2010 |
9.74420 |
| 1262822400 |
07 Jan 2010 |
9.75730 |
| 1262736000 |
06 Jan 2010 |
9.74080 |
| 1262649600 |
05 Jan 2010 |
9.74530 |
| 1262563200 |
04 Jan 2010 |
9.77620 |
| 1262217600 |
31 Dec 2009 |
9.77650 |
| 1262131200 |
30 Dec 2009 |
9.75980 |
| 1262044800 |
29 Dec 2009 |
9.77260 |
| 1261958400 |
28 Dec 2009 |
9.75550 |
| 1261612800 |
24 Dec 2009 |
9.73880 |
| 1261526400 |
23 Dec 2009 |
9.79310 |
| 1261440000 |
22 Dec 2009 |
9.70400 |
| 1261353600 |
21 Dec 2009 |
9.68700 |
| 1261094400 |
18 Dec 2009 |
9.72790 |
| 1261008000 |
17 Dec 2009 |
9.73010 |
| 1260921600 |
16 Dec 2009 |
9.71260 |
| 1260835200 |
15 Dec 2009 |
9.71980 |
| 1260748800 |
14 Dec 2009 |
9.75670 |
| 1260489600 |
11 Dec 2009 |
9.78530 |
| 1260403200 |
10 Dec 2009 |
9.79760 |
| 1260316800 |
09 Dec 2009 |
9.76460 |
| 1260230400 |
08 Dec 2009 |
9.72490 |
| 1260144000 |
07 Dec 2009 |
9.69400 |
| 1259884800 |
04 Dec 2009 |
9.68000 |
| 1259798400 |
03 Dec 2009 |
9.65360 |
| 1259712000 |
02 Dec 2009 |
9.64710 |
| 1259625600 |
01 Dec 2009 |
9.66350 |
| 1259539200 |
30 Nov 2009 |
9.66540 |
| 1259280000 |
27 Nov 2009 |
9.61790 |
| 1259193600 |
26 Nov 2009 |
9.61320 |
| 1259107200 |
25 Nov 2009 |
9.64430 |
| 1259020800 |
24 Nov 2009 |
9.63760 |
| 1258934400 |
23 Nov 2009 |
9.64550 |
| 1258675200 |
20 Nov 2009 |
9.61830 |
| 1258588800 |
19 Nov 2009 |
9.59140 |
| 1258502400 |
18 Nov 2009 |
9.60930 |
| 1258416000 |
17 Nov 2009 |
9.64070 |
| 1258329600 |
16 Nov 2009 |
9.63570 |
| 1258070400 |
13 Nov 2009 |
9.61340 |
| 1257984000 |
12 Nov 2009 |
9.60080 |
| 1257897600 |
11 Nov 2009 |
9.62040 |
| 1257811200 |
10 Nov 2009 |
9.59780 |
| 1257724800 |
09 Nov 2009 |
9.63730 |
| 1257465600 |
06 Nov 2009 |
9.67690 |
| 1257379200 |
05 Nov 2009 |
9.70350 |
| 1257292800 |
04 Nov 2009 |
9.73240 |
| 1257206400 |
03 Nov 2009 |
9.70870 |
| 1257120000 |
02 Nov 2009 |
9.70660 |
| 1256860800 |
30 Oct 2009 |
9.70800 |
| 1256774400 |
29 Oct 2009 |
9.70850 |
| 1256688000 |
28 Oct 2009 |
9.71630 |
| 1256601600 |
27 Oct 2009 |
9.71390 |
| 1256515200 |
26 Oct 2009 |
9.70260 |
| 1256256000 |
23 Oct 2009 |
9.69170 |
| 1256169600 |
22 Oct 2009 |
9.68830 |
| 1256083200 |
21 Oct 2009 |
9.71590 |
| 1255910400 |
19 Oct 2009 |
9.71320 |
| 1255651200 |
16 Oct 2009 |
9.70540 |
| 1255564800 |
15 Oct 2009 |
9.70220 |
| 1255478400 |
14 Oct 2009 |
9.73040 |
| 1255392000 |
13 Oct 2009 |
9.72810 |
| 1255305600 |
12 Oct 2009 |
9.69230 |
| 1255046400 |
09 Oct 2009 |
9.69090 |
| 1254960000 |
08 Oct 2009 |
9.70050 |
| 1254873600 |
07 Oct 2009 |
9.69130 |
| 1254787200 |
06 Oct 2009 |
9.74670 |
| 1254700800 |
05 Oct 2009 |
9.73850 |
| 1254441600 |
02 Oct 2009 |
9.74310 |
| 1254355200 |
01 Oct 2009 |
9.65430 |
| 1254268800 |
30 Sep 2009 |
9.67700 |
| 1254182400 |
29 Sep 2009 |
9.73530 |
| 1254096000 |
28 Sep 2009 |
9.69280 |
| 1253836800 |
25 Sep 2009 |
9.61200 |
| 1253750400 |
24 Sep 2009 |
9.64290 |
| 1253664000 |
23 Sep 2009 |
9.64310 |
| 1253577600 |
22 Sep 2009 |
9.65500 |
| 1253232000 |
18 Sep 2009 |
9.67120 |
| 1253145600 |
17 Sep 2009 |
9.75030 |
| 1253059200 |
16 Sep 2009 |
9.76900 |
| 1252972800 |
15 Sep 2009 |
9.78240 |
| 1252886400 |
14 Sep 2009 |
9.78370 |
| 1252627200 |
11 Sep 2009 |
9.79610 |
| 1252540800 |
10 Sep 2009 |
9.80080 |
| 1252454400 |
09 Sep 2009 |
9.79680 |
| 1252368000 |
08 Sep 2009 |
9.82310 |
| 1252281600 |
07 Sep 2009 |
9.83530 |
| 1252022400 |
04 Sep 2009 |
9.84900 |
| 1251936000 |
03 Sep 2009 |
9.86060 |
| 1251849600 |
02 Sep 2009 |
9.83590 |
| 1251763200 |
01 Sep 2009 |
9.83880 |
| 1251676800 |
31 Aug 2009 |
9.83550 |
| 1251417600 |
28 Aug 2009 |
9.83430 |
| 1251331200 |
27 Aug 2009 |
9.83890 |
| 1251244800 |
26 Aug 2009 |
9.84250 |
| 1251072000 |
24 Aug 2009 |
9.84250 |
| 1250812800 |
21 Aug 2009 |
9.84640 |
| 1250726400 |
20 Aug 2009 |
9.85200 |
| 1250640000 |
19 Aug 2009 |
9.85470 |
| 1250553600 |
18 Aug 2009 |
9.86140 |
| 1250467200 |
17 Aug 2009 |
9.85490 |
| 1250208000 |
14 Aug 2009 |
9.86410 |
| 1250121600 |
13 Aug 2009 |
9.88210 |
| 1250035200 |
12 Aug 2009 |
9.87870 |
| 1249948800 |
11 Aug 2009 |
9.83060 |
| 1249862400 |
10 Aug 2009 |
9.83690 |
| 1249603200 |
07 Aug 2009 |
9.86100 |
| 1249516800 |
06 Aug 2009 |
9.85110 |
| 1249430400 |
05 Aug 2009 |
9.84700 |
| 1249344000 |
04 Aug 2009 |
9.86980 |
| 1249257600 |
03 Aug 2009 |
9.88600 |
| 1248998400 |
31 Jul 2009 |
9.88460 |
| 1248912000 |
30 Jul 2009 |
9.88870 |
| 1248825600 |
29 Jul 2009 |
9.88660 |
| 1248739200 |
28 Jul 2009 |
9.89440 |
| 1248652800 |
27 Jul 2009 |
9.87590 |
| 1248393600 |
24 Jul 2009 |
9.87790 |
| 1248307200 |
23 Jul 2009 |
9.91630 |
| 1248220800 |
22 Jul 2009 |
9.92300 |
| 1248134400 |
21 Jul 2009 |
9.92050 |
| 1248048000 |
20 Jul 2009 |
9.91320 |
| 1247788800 |
17 Jul 2009 |
9.91140 |
| 1247702400 |
16 Jul 2009 |
9.97480 |
| 1247616000 |
15 Jul 2009 |
9.99270 |
| 1247529600 |
14 Jul 2009 |
10.00480 |
| 1247443200 |
13 Jul 2009 |
9.91640 |
| 1247184000 |
10 Jul 2009 |
9.90760 |
| 1247097600 |
09 Jul 2009 |
9.98750 |
| 1247011200 |
08 Jul 2009 |
9.92540 |
| 1246924800 |
07 Jul 2009 |
9.85750 |
| 1246838400 |
06 Jul 2009 |
9.79990 |
| 1246579200 |
03 Jul 2009 |
9.79790 |
| 1246492800 |
02 Jul 2009 |
9.84120 |
| 1246406400 |
01 Jul 2009 |
9.87270 |
| 1246320000 |
30 Jun 2009 |
9.95570 |
| 1246233600 |
29 Jun 2009 |
9.93780 |
| 1245974400 |
26 Jun 2009 |
9.91860 |
| 1245888000 |
25 Jun 2009 |
10.06180 |
| 1245801600 |
24 Jun 2009 |
10.05900 |
| 1245715200 |
23 Jun 2009 |
10.06710 |
| 1245628800 |
22 Jun 2009 |
10.04590 |
| 1245369600 |
19 Jun 2009 |
10.04920 |
| 1245283200 |
18 Jun 2009 |
10.05770 |
| 1245196800 |
17 Jun 2009 |
10.07510 |
| 1245110400 |
16 Jun 2009 |
10.05620 |
| 1245024000 |
15 Jun 2009 |
10.06320 |
| 1244764800 |
12 Jun 2009 |
10.06550 |
| 1244678400 |
11 Jun 2009 |
10.07800 |
| 1244592000 |
10 Jun 2009 |
10.07210 |
| 1244505600 |
09 Jun 2009 |
10.07190 |
| 1244419200 |
08 Jun 2009 |
10.04500 |
| 1244160000 |
05 Jun 2009 |
10.05240 |
| 1244073600 |
04 Jun 2009 |
10.04750 |
| 1243987200 |
03 Jun 2009 |
10.05550 |
| 1243900800 |
02 Jun 2009 |
10.08930 |
| 1243555200 |
29 May 2009 |
10.10700 |
| 1243468800 |
28 May 2009 |
10.08070 |
| 1243382400 |
27 May 2009 |
10.06910 |
| 1243296000 |
26 May 2009 |
10.05470 |
| 1243209600 |
25 May 2009 |
10.04640 |
| 1242950400 |
22 May 2009 |
10.05720 |
| 1242864000 |
21 May 2009 |
10.03330 |
| 1242777600 |
20 May 2009 |
10.07390 |
| 1242691200 |
19 May 2009 |
10.10620 |
| 1242604800 |
18 May 2009 |
10.08790 |
| 1242345600 |
15 May 2009 |
10.10560 |
| 1242259200 |
14 May 2009 |
9.94220 |
| 1242172800 |
13 May 2009 |
9.92710 |
| 1242086400 |
12 May 2009 |
9.99690 |
| 1242000000 |
11 May 2009 |
10.04950 |
| 1241740800 |
08 May 2009 |
9.99120 |
| 1241654400 |
07 May 2009 |
9.85220 |
| 1241568000 |
06 May 2009 |
10.01510 |
| 1241481600 |
05 May 2009 |
10.15210 |
| 1241395200 |
04 May 2009 |
10.15150 |
| 1241049600 |
30 Apr 2009 |
10.14960 |
| 1240963200 |
29 Apr 2009 |
10.17730 |
| 1240876800 |
28 Apr 2009 |
10.19900 |
| 1240790400 |
27 Apr 2009 |
10.17520 |
| 1240531200 |
24 Apr 2009 |
10.21830 |
| 1240444800 |
23 Apr 2009 |
10.14020 |
| 1240358400 |
22 Apr 2009 |
10.18610 |
| 1240272000 |
21 Apr 2009 |
10.25770 |
| 1240185600 |
20 Apr 2009 |
10.28040 |
| 1239926400 |
17 Apr 2009 |
10.30330 |
| 1239840000 |
16 Apr 2009 |
10.30730 |
| 1239753600 |
15 Apr 2009 |
10.31320 |
| 1239667200 |
14 Apr 2009 |
10.32290 |
| 1239235200 |
09 Apr 2009 |
10.34940 |
| 1239148800 |
08 Apr 2009 |
10.39590 |
| 1239062400 |
07 Apr 2009 |
10.36440 |
| 1238976000 |
06 Apr 2009 |
10.31450 |
| 1238716800 |
03 Apr 2009 |
10.32480 |
| 1238630400 |
02 Apr 2009 |
10.33650 |
| 1238544000 |
01 Apr 2009 |
10.36090 |
| 1238457600 |
31 Mar 2009 |
10.37780 |
| 1238371200 |
30 Mar 2009 |
10.35690 |
| 1238112000 |
27 Mar 2009 |
10.32130 |
| 1238025600 |
26 Mar 2009 |
10.30420 |
| 1237939200 |
25 Mar 2009 |
10.38300 |
| 1237852800 |
24 Mar 2009 |
10.39760 |
| 1237766400 |
23 Mar 2009 |
10.40890 |
| 1237507200 |
20 Mar 2009 |
10.42070 |
| 1237420800 |
19 Mar 2009 |
10.46310 |
| 1237334400 |
18 Mar 2009 |
10.37030 |
| 1237248000 |
17 Mar 2009 |
10.34570 |
| 1237161600 |
16 Mar 2009 |
10.33460 |
| 1236902400 |
13 Mar 2009 |
10.33460 |
| 1236816000 |
12 Mar 2009 |
10.33970 |
| 1236729600 |
11 Mar 2009 |
10.34970 |
| 1236643200 |
10 Mar 2009 |
10.33730 |
| 1236556800 |
09 Mar 2009 |
10.30540 |
| 1236297600 |
06 Mar 2009 |
10.31760 |
| 1236211200 |
05 Mar 2009 |
10.31620 |
| 1236124800 |
04 Mar 2009 |
10.35450 |
| 1236038400 |
03 Mar 2009 |
10.32150 |
| 1235952000 |
02 Mar 2009 |
10.27720 |
| 1235692800 |
27 Feb 2009 |
10.27670 |
| 1235606400 |
26 Feb 2009 |
10.27960 |
| 1235520000 |
25 Feb 2009 |
10.28820 |
| 1235433600 |
24 Feb 2009 |
10.29700 |
| 1235347200 |
23 Feb 2009 |
10.27890 |
| 1235088000 |
20 Feb 2009 |
10.26410 |
| 1235001600 |
19 Feb 2009 |
10.27880 |
| 1234915200 |
18 Feb 2009 |
10.28270 |
| 1234828800 |
17 Feb 2009 |
10.26830 |
| 1234742400 |
16 Feb 2009 |
10.26260 |
| 1234483200 |
13 Feb 2009 |
10.27590 |
| 1234396800 |
12 Feb 2009 |
10.19810 |
| 1234310400 |
11 Feb 2009 |
10.20400 |
| 1234224000 |
10 Feb 2009 |
10.22180 |
| 1234137600 |
09 Feb 2009 |
10.24070 |
| 1233878400 |
06 Feb 2009 |
10.22890 |
| 1233792000 |
05 Feb 2009 |
10.23990 |
| 1233705600 |
04 Feb 2009 |
10.24970 |
| 1233619200 |
03 Feb 2009 |
10.24550 |
| 1233532800 |
02 Feb 2009 |
10.26970 |
| 1233273600 |
30 Jan 2009 |
10.25570 |
| 1233187200 |
29 Jan 2009 |
10.26460 |
| 1233100800 |
28 Jan 2009 |
10.28580 |
| 1233014400 |
27 Jan 2009 |
10.26220 |
| 1232928000 |
26 Jan 2009 |
10.27570 |
| 1232668800 |
23 Jan 2009 |
10.27630 |
| 1232582400 |
22 Jan 2009 |
10.31140 |
| 1232496000 |
21 Jan 2009 |
10.27240 |
| 1232409600 |
20 Jan 2009 |
10.17760 |
| 1232323200 |
19 Jan 2009 |
10.14790 |
| 1232064000 |
16 Jan 2009 |
10.27940 |
| 1231977600 |
15 Jan 2009 |
10.15900 |
| 1231891200 |
14 Jan 2009 |
10.13640 |
| 1231804800 |
13 Jan 2009 |
10.04440 |
| 1231718400 |
12 Jan 2009 |
10.01210 |
| 1231459200 |
09 Jan 2009 |
9.97990 |
| 1231372800 |
08 Jan 2009 |
10.08870 |
| 1231286400 |
07 Jan 2009 |
10.15230 |
| 1231200000 |
06 Jan 2009 |
10.22520 |
| 1231113600 |
05 Jan 2009 |
10.17080 |
| 1230854400 |
02 Jan 2009 |
10.09780 |
| 1230681600 |
31 Dec 2008 |
10.02710 |
| 1230595200 |
30 Dec 2008 |
10.02370 |
| 1230508800 |
29 Dec 2008 |
9.91460 |
| 1230076800 |
24 Dec 2008 |
9.94530 |
| 1229990400 |
23 Dec 2008 |
9.91840 |
| 1229904000 |
22 Dec 2008 |
9.75890 |
| 1229644800 |
19 Dec 2008 |
9.84600 |
| 1229558400 |
18 Dec 2008 |
9.92620 |
| 1229472000 |
17 Dec 2008 |
9.98700 |
| 1229385600 |
16 Dec 2008 |
10.01090 |
| 1229299200 |
15 Dec 2008 |
10.04880 |
| 1228953600 |
11 Dec 2008 |
10.11240 |
| 1228867200 |
10 Dec 2008 |
10.14150 |
| 1228780800 |
09 Dec 2008 |
10.17750 |
| 1228694400 |
08 Dec 2008 |
10.22340 |
| 1228435200 |
05 Dec 2008 |
10.22910 |
| 1228348800 |
04 Dec 2008 |
10.27980 |
| 1228262400 |
03 Dec 2008 |
10.30650 |
| 1228176000 |
02 Dec 2008 |
10.29920 |
| 1228089600 |
01 Dec 2008 |
10.20300 |
| 1227830400 |
28 Nov 2008 |
10.04800 |
| 1227744000 |
27 Nov 2008 |
10.14050 |
| 1227657600 |
26 Nov 2008 |
10.15660 |
| 1227571200 |
25 Nov 2008 |
10.15570 |
| 1227484800 |
24 Nov 2008 |
10.16250 |
| 1227225600 |
21 Nov 2008 |
10.14670 |
| 1227139200 |
20 Nov 2008 |
10.12640 |
| 1227052800 |
19 Nov 2008 |
10.12330 |
| 1226966400 |
18 Nov 2008 |
10.13390 |
| 1226880000 |
17 Nov 2008 |
10.07930 |
| 1226620800 |
14 Nov 2008 |
10.30770 |
| 1226534400 |
13 Nov 2008 |
10.20530 |
| 1226448000 |
12 Nov 2008 |
9.97280 |
| 1226361600 |
11 Nov 2008 |
9.88460 |
| 1226275200 |
10 Nov 2008 |
9.82510 |
| 1226016000 |
07 Nov 2008 |
9.86280 |
| 1225843200 |
05 Nov 2008 |
9.88760 |
| 1225756800 |
04 Nov 2008 |
10.18820 |
| 1225670400 |
03 Nov 2008 |
10.23550 |
| 1225411200 |
31 Oct 2008 |
10.27530 |
| 1225324800 |
30 Oct 2008 |
10.31900 |
| 1225238400 |
29 Oct 2008 |
10.32760 |
| 1225152000 |
28 Oct 2008 |
10.31580 |
| 1225065600 |
27 Oct 2008 |
10.29400 |
| 1224806400 |
24 Oct 2008 |
10.33470 |
| 1224720000 |
23 Oct 2008 |
10.25500 |
| 1224633600 |
22 Oct 2008 |
10.08170 |
| 1224547200 |
21 Oct 2008 |
9.84950 |
| 1224201600 |
17 Oct 2008 |
9.96500 |
| 1224115200 |
16 Oct 2008 |
9.74550 |
| 1224028800 |
15 Oct 2008 |
9.74020 |
| 1223942400 |
14 Oct 2008 |
9.78720 |
| 1223856000 |
13 Oct 2008 |
9.57850 |
| 1223510400 |
09 Oct 2008 |
9.55090 |
| 1223424000 |
08 Oct 2008 |
9.49630 |
| 1223337600 |
07 Oct 2008 |
9.48540 |
| 1223251200 |
06 Oct 2008 |
9.38160 |
| 1222992000 |
03 Oct 2008 |
9.39130 |
| 1222905600 |
02 Oct 2008 |
9.41890 |
| 1222732800 |
30 Sep 2008 |
9.42830 |
| 1222646400 |
29 Sep 2008 |
9.49990 |
| 1222387200 |
26 Sep 2008 |
9.50720 |
| 1222214400 |
24 Sep 2008 |
9.41460 |
| 1222128000 |
23 Sep 2008 |
9.37510 |
| 1222041600 |
22 Sep 2008 |
9.24810 |
| 1221782400 |
19 Sep 2008 |
9.37650 |
| 1221696000 |
18 Sep 2008 |
9.36330 |
| 1221609600 |
17 Sep 2008 |
9.23010 |
| 1221523200 |
16 Sep 2008 |
9.08140 |
| 1221436800 |
15 Sep 2008 |
9.04460 |
| 1221177600 |
12 Sep 2008 |
9.06710 |
| 1221091200 |
11 Sep 2008 |
9.05590 |
| 1221004800 |
10 Sep 2008 |
9.02770 |
| 1220918400 |
09 Sep 2008 |
9.00960 |
| 1220832000 |
08 Sep 2008 |
8.99490 |
| 1220572800 |
05 Sep 2008 |
9.02640 |
| 1220486400 |
04 Sep 2008 |
9.01230 |
| 1220400000 |
03 Sep 2008 |
8.83210 |
| 1220313600 |
02 Sep 2008 |
8.79880 |
| 1220227200 |
01 Sep 2008 |
8.81670 |
| 1219968000 |
29 Aug 2008 |
8.80340 |
| 1219881600 |
28 Aug 2008 |
8.80120 |
| 1219795200 |
27 Aug 2008 |
8.84660 |
| 1219708800 |
26 Aug 2008 |
8.81000 |
| 1219622400 |
25 Aug 2008 |
8.78890 |
| 1219363200 |
22 Aug 2008 |
8.78820 |
| 1219276800 |
21 Aug 2008 |
8.78810 |
| 1219190400 |
20 Aug 2008 |
8.66130 |
| 1219104000 |
19 Aug 2008 |
8.63970 |
| 1218758400 |
15 Aug 2008 |
8.63680 |
| 1218672000 |
14 Aug 2008 |
8.61760 |
| 1218585600 |
13 Aug 2008 |
8.61190 |
| 1218499200 |
12 Aug 2008 |
8.64390 |
| 1218412800 |
11 Aug 2008 |
8.61660 |
| 1218153600 |
08 Aug 2008 |
8.55710 |
| 1218067200 |
07 Aug 2008 |
8.51370 |
| 1217980800 |
06 Aug 2008 |
8.51290 |
| 1217894400 |
05 Aug 2008 |
8.54460 |
| 1217808000 |
04 Aug 2008 |
8.60400 |
| 1217548800 |
01 Aug 2008 |
8.62060 |
| 1217462400 |
31 Jul 2008 |
8.63020 |
| 1217376000 |
30 Jul 2008 |
8.64120 |
| 1217289600 |
29 Jul 2008 |
8.67300 |
| 1217203200 |
28 Jul 2008 |
8.67130 |
| 1216944000 |
25 Jul 2008 |
8.63640 |
| 1216857600 |
24 Jul 2008 |
8.63420 |
| 1216771200 |
23 Jul 2008 |
8.67740 |
| 1216684800 |
22 Jul 2008 |
8.64430 |
| 1216598400 |
21 Jul 2008 |
8.51170 |
| 1216339200 |
18 Jul 2008 |
8.53290 |
| 1216252800 |
17 Jul 2008 |
8.62400 |
| 1216166400 |
16 Jul 2008 |
8.62720 |
| 1216080000 |
15 Jul 2008 |
8.64330 |
| 1215993600 |
14 Jul 2008 |
8.59230 |
| 1215734400 |
11 Jul 2008 |
8.56950 |
| 1215648000 |
10 Jul 2008 |
8.55210 |
| 1215561600 |
09 Jul 2008 |
8.46600 |
| 1215475200 |
08 Jul 2008 |
8.38610 |
| 1215388800 |
07 Jul 2008 |
8.38310 |
| 1215129600 |
04 Jul 2008 |
8.43580 |
| 1215043200 |
03 Jul 2008 |
8.44880 |
| 1214956800 |
02 Jul 2008 |
8.37450 |
| 1214870400 |
01 Jul 2008 |
8.33510 |
| 1214784000 |
30 Jun 2008 |
8.29390 |
| 1214524800 |
27 Jun 2008 |
8.26410 |
| 1214438400 |
26 Jun 2008 |
8.25360 |
| 1214352000 |
25 Jun 2008 |
8.25570 |
| 1214265600 |
24 Jun 2008 |
8.25870 |
| 1214179200 |
23 Jun 2008 |
8.25570 |
| 1213920000 |
20 Jun 2008 |
8.25210 |
| 1213833600 |
19 Jun 2008 |
8.21810 |
| 1213747200 |
18 Jun 2008 |
8.22310 |
| 1213660800 |
17 Jun 2008 |
8.21110 |
| 1213574400 |
16 Jun 2008 |
8.30250 |
| 1213315200 |
13 Jun 2008 |
8.22810 |
| 1213228800 |
12 Jun 2008 |
8.22250 |
| 1213142400 |
11 Jun 2008 |
8.14910 |
| 1213056000 |
10 Jun 2008 |
8.13940 |
| 1212969600 |
09 Jun 2008 |
8.13100 |
| 1212710400 |
06 Jun 2008 |
7.99370 |
| 1212624000 |
05 Jun 2008 |
7.89610 |
| 1212537600 |
04 Jun 2008 |
7.91850 |
| 1212451200 |
03 Jun 2008 |
7.94720 |
| 1212105600 |
30 May 2008 |
7.94810 |
| 1212019200 |
29 May 2008 |
7.95120 |
| 1211932800 |
28 May 2008 |
7.94380 |
| 1211846400 |
27 May 2008 |
7.96250 |
| 1211760000 |
26 May 2008 |
7.98500 |
| 1211500800 |
23 May 2008 |
7.93370 |
| 1211414400 |
22 May 2008 |
7.94490 |
| 1211328000 |
21 May 2008 |
7.96780 |
| 1211241600 |
20 May 2008 |
7.99430 |
| 1211155200 |
19 May 2008 |
7.97200 |
| 1210896000 |
16 May 2008 |
7.93540 |
| 1210809600 |
15 May 2008 |
7.90880 |
| 1210723200 |
14 May 2008 |
7.88920 |
| 1210636800 |
13 May 2008 |
7.88920 |
| 1210550400 |
12 May 2008 |
7.89900 |
| 1210291200 |
09 May 2008 |
7.91460 |
| 1210204800 |
08 May 2008 |
7.91130 |
| 1210118400 |
07 May 2008 |
7.90370 |
| 1210032000 |
06 May 2008 |
7.92320 |
| 1209945600 |
05 May 2008 |
7.93260 |
| 1209686400 |
02 May 2008 |
7.95050 |
| 1209513600 |
30 Apr 2008 |
7.97190 |
| 1209427200 |
29 Apr 2008 |
7.98910 |
| 1209340800 |
28 Apr 2008 |
7.97650 |
| 1209081600 |
25 Apr 2008 |
7.96450 |
| 1208995200 |
24 Apr 2008 |
7.91850 |
| 1208908800 |
23 Apr 2008 |
7.89930 |
| 1208822400 |
22 Apr 2008 |
7.89200 |
| 1208736000 |
21 Apr 2008 |
7.92470 |
| 1208476800 |
18 Apr 2008 |
7.97640 |
| 1208217600 |
15 Apr 2008 |
7.91390 |
| 1208131200 |
14 Apr 2008 |
8.00390 |
| 1207872000 |
11 Apr 2008 |
8.01580 |
| 1207785600 |
10 Apr 2008 |
8.09500 |
| 1207699200 |
09 Apr 2008 |
8.30420 |
| 1207612800 |
08 Apr 2008 |
8.01510 |
| 1207526400 |
07 Apr 2008 |
7.94790 |
| 1207267200 |
04 Apr 2008 |
8.02130 |
| 1207180800 |
03 Apr 2008 |
8.08360 |
| 1207094400 |
02 Apr 2008 |
8.06500 |
| 1207008000 |
01 Apr 2008 |
8.06750 |
| 1206921600 |
31 Mar 2008 |
8.07760 |
| 1206662400 |
28 Mar 2008 |
8.08860 |
| 1206576000 |
27 Mar 2008 |
8.20730 |
| 1206489600 |
26 Mar 2008 |
8.11150 |
| 1206403200 |
25 Mar 2008 |
8.08360 |
| 1205971200 |
20 Mar 2008 |
8.08870 |
| 1205884800 |
19 Mar 2008 |
8.23270 |
| 1205798400 |
18 Mar 2008 |
8.24770 |
| 1205712000 |
17 Mar 2008 |
8.35680 |
| 1205452800 |
14 Mar 2008 |
8.45660 |
| 1205280000 |
12 Mar 2008 |
8.48110 |
| 1205107200 |
10 Mar 2008 |
8.43000 |
| 1204848000 |
07 Mar 2008 |
8.33730 |
| 1204761600 |
06 Mar 2008 |
8.34030 |
| 1204675200 |
05 Mar 2008 |
8.59180 |
| 1204588800 |
04 Mar 2008 |
8.69440 |
| 1204502400 |
03 Mar 2008 |
8.71070 |
| 1204243200 |
29 Feb 2008 |
8.86560 |
| 1204156800 |
28 Feb 2008 |
9.07410 |
| 1204070400 |
27 Feb 2008 |
9.07160 |
| 1203897600 |
25 Feb 2008 |
8.93250 |
| 1203638400 |
22 Feb 2008 |
8.95200 |
| 1203552000 |
21 Feb 2008 |
8.93120 |
| 1203465600 |
20 Feb 2008 |
8.94760 |
| 1203379200 |
19 Feb 2008 |
8.97930 |
| 1203292800 |
18 Feb 2008 |
8.97720 |
| 1203033600 |
15 Feb 2008 |
8.96480 |
| 1202947200 |
14 Feb 2008 |
8.98070 |
| 1202860800 |
13 Feb 2008 |
8.97510 |
| 1202774400 |
12 Feb 2008 |
9.22190 |
| 1202688000 |
11 Feb 2008 |
9.25510 |
| 1202428800 |
08 Feb 2008 |
9.29980 |
| 1202256000 |
06 Feb 2008 |
9.08170 |
| 1202169600 |
05 Feb 2008 |
9.06560 |
| 1202083200 |
04 Feb 2008 |
8.97060 |
| 1201824000 |
01 Feb 2008 |
9.16840 |
| 1201737600 |
31 Jan 2008 |
9.04580 |
| 1201651200 |
30 Jan 2008 |
9.40370 |
| 1201564800 |
29 Jan 2008 |
9.32090 |
| 1201478400 |
28 Jan 2008 |
8.91130 |
| 1201219200 |
25 Jan 2008 |
8.95000 |
| 1201132800 |
24 Jan 2008 |
9.41010 |
| 1201046400 |
23 Jan 2008 |
9.00500 |
| 1200960000 |
22 Jan 2008 |
8.90210 |
| 1200873600 |
21 Jan 2008 |
8.82430 |
| 1200614400 |
18 Jan 2008 |
8.72990 |
| 1200528000 |
17 Jan 2008 |
8.66490 |
| 1200441600 |
16 Jan 2008 |
8.65610 |
| 1200355200 |
15 Jan 2008 |
8.59550 |
| 1200268800 |
14 Jan 2008 |
8.46130 |
| 1200009600 |
11 Jan 2008 |
8.37280 |
| 1199923200 |
10 Jan 2008 |
8.40550 |
| 1199836800 |
09 Jan 2008 |
8.37040 |
| 1199750400 |
08 Jan 2008 |
8.38010 |
| 1199664000 |
07 Jan 2008 |
8.44010 |
| 1199404800 |
04 Jan 2008 |
8.60670 |
| 1199318400 |
03 Jan 2008 |
8.32490 |
| 1199232000 |
02 Jan 2008 |
8.11680 |
| 1198108800 |
20 Dec 2007 |
8.01710 |
| 1197936000 |
18 Dec 2007 |
8.05080 |
| 1197849600 |
17 Dec 2007 |
8.06800 |
| 1197590400 |
14 Dec 2007 |
8.08000 |
| 1197504000 |
13 Dec 2007 |
8.09120 |
| 1197331200 |
11 Dec 2007 |
8.18960 |
| 1197244800 |
10 Dec 2007 |
8.23590 |
| 1196985600 |
07 Dec 2007 |
8.22630 |
| 1196899200 |
06 Dec 2007 |
8.19590 |
| 1196812800 |
05 Dec 2007 |
8.18760 |
| 1196726400 |
04 Dec 2007 |
8.03220 |
| 1196640000 |
03 Dec 2007 |
8.25130 |
| 1196380800 |
30 Nov 2007 |
8.27200 |
| 1196294400 |
29 Nov 2007 |
8.17390 |
| 1196208000 |
28 Nov 2007 |
7.93430 |
| 1196121600 |
27 Nov 2007 |
7.96800 |
| 1196035200 |
26 Nov 2007 |
8.22480 |
| 1195776000 |
23 Nov 2007 |
8.32170 |
| 1195689600 |
22 Nov 2007 |
8.33340 |
| 1195603200 |
21 Nov 2007 |
8.33400 |
| 1195516800 |
20 Nov 2007 |
8.40480 |
| 1195430400 |
19 Nov 2007 |
8.44190 |
| 1195171200 |
16 Nov 2007 |
8.53050 |
| 1195084800 |
15 Nov 2007 |
8.55710 |
| 1194998400 |
14 Nov 2007 |
0.00000 |
| 1194912000 |
13 Nov 2007 |
8.54860 |
| 1194825600 |
12 Nov 2007 |
8.54640 |
| 1194566400 |
09 Nov 2007 |
8.55900 |
| 1194480000 |
08 Nov 2007 |
8.58460 |
| 1194393600 |
07 Nov 2007 |
8.57550 |
| 1194307200 |
06 Nov 2007 |
8.57330 |
| 1194220800 |
05 Nov 2007 |
8.57640 |
| 1193961600 |
02 Nov 2007 |
8.59920 |
| 1193875200 |
01 Nov 2007 |
8.62850 |
| 1193788800 |
31 Oct 2007 |
8.65950 |
| 1193702400 |
30 Oct 2007 |
8.65290 |
| 1193616000 |
29 Oct 2007 |
8.64690 |
| 1193356800 |
26 Oct 2007 |
8.63940 |
| 1193270400 |
25 Oct 2007 |
8.64600 |
| 1193184000 |
24 Oct 2007 |
8.65290 |
| 1193097600 |
23 Oct 2007 |
8.64730 |
| 1193011200 |
22 Oct 2007 |
8.62610 |
| 1192665600 |
18 Oct 2007 |
8.61810 |
| 1192579200 |
17 Oct 2007 |
8.59030 |
| 1192492800 |
16 Oct 2007 |
8.57920 |
| 1192406400 |
15 Oct 2007 |
8.58890 |
| 1192147200 |
12 Oct 2007 |
8.59530 |
| 1192060800 |
11 Oct 2007 |
8.60070 |
| 1191888000 |
09 Oct 2007 |
8.59130 |
| 1191801600 |
08 Oct 2007 |
8.59440 |
| 1191542400 |
05 Oct 2007 |
8.60260 |
| 1191456000 |
04 Oct 2007 |
8.61730 |
| 1191369600 |
03 Oct 2007 |
8.61470 |
| 1191283200 |
02 Oct 2007 |
8.63090 |
| 1191196800 |
01 Oct 2007 |
8.63460 |
| 1190937600 |
28 Sep 2007 |
8.62230 |
| 1190851200 |
27 Sep 2007 |
8.64200 |
| 1190764800 |
26 Sep 2007 |
8.65040 |
| 1190678400 |
25 Sep 2007 |
8.63080 |
| 1190592000 |
24 Sep 2007 |
8.62050 |
| 1190332800 |
21 Sep 2007 |
8.61750 |
| 1190246400 |
20 Sep 2007 |
8.61450 |
| 1190160000 |
19 Sep 2007 |
8.61320 |
| 1190073600 |
18 Sep 2007 |
8.61180 |
| 1189987200 |
17 Sep 2007 |
8.60980 |
| 1189728000 |
14 Sep 2007 |
8.58430 |
| 1189641600 |
13 Sep 2007 |
8.56880 |
| 1189555200 |
12 Sep 2007 |
8.59600 |
| 1189468800 |
11 Sep 2007 |
8.59240 |
| 1189382400 |
10 Sep 2007 |
8.59260 |
| 1189123200 |
07 Sep 2007 |
8.57970 |
| 1189036800 |
06 Sep 2007 |
8.60890 |
| 1188950400 |
05 Sep 2007 |
8.55180 |
| 1188864000 |
04 Sep 2007 |
8.55360 |
| 1188777600 |
03 Sep 2007 |
8.56540 |
| 1188518400 |
31 Aug 2007 |
8.58140 |
| 1188432000 |
30 Aug 2007 |
8.59400 |
| 1188345600 |
29 Aug 2007 |
8.59100 |
| 1188259200 |
28 Aug 2007 |
8.59970 |
| 1188172800 |
27 Aug 2007 |
8.60680 |
| 1187913600 |
24 Aug 2007 |
8.60820 |
| 1187827200 |
23 Aug 2007 |
8.57390 |
| 1187740800 |
22 Aug 2007 |
8.58980 |
| 1187654400 |
21 Aug 2007 |
8.60180 |
| 1187568000 |
20 Aug 2007 |
8.71440 |
| 1187308800 |
17 Aug 2007 |
8.68750 |
| 1187222400 |
16 Aug 2007 |
8.53650 |
| 1187136000 |
15 Aug 2007 |
8.52110 |
| 1187049600 |
14 Aug 2007 |
8.51650 |
| 1186963200 |
13 Aug 2007 |
8.50510 |
| 1186704000 |
10 Aug 2007 |
8.50900 |
| 1186617600 |
09 Aug 2007 |
8.50320 |
| 1186531200 |
08 Aug 2007 |
8.49300 |
| 1186358400 |
06 Aug 2007 |
8.46990 |
| 1186099200 |
03 Aug 2007 |
8.52070 |
| 1186012800 |
02 Aug 2007 |
8.57560 |
| 1185926400 |
01 Aug 2007 |
8.59760 |
| 1185840000 |
31 Jul 2007 |
8.62790 |
| 1185753600 |
30 Jul 2007 |
8.64740 |
| 1185494400 |
27 Jul 2007 |
8.68610 |
| 1185408000 |
26 Jul 2007 |
8.69620 |
| 1185321600 |
25 Jul 2007 |
8.66950 |
| 1185235200 |
24 Jul 2007 |
8.62560 |
| 1185148800 |
23 Jul 2007 |
8.57360 |
| 1184889600 |
20 Jul 2007 |
8.57740 |
| 1184803200 |
19 Jul 2007 |
8.58070 |
| 1184716800 |
18 Jul 2007 |
8.58170 |
| 1184630400 |
17 Jul 2007 |
8.54620 |
| 1184544000 |
16 Jul 2007 |
8.54060 |
| 1184284800 |
13 Jul 2007 |
8.54090 |
| 1184198400 |
12 Jul 2007 |
8.54190 |
| 1184112000 |
11 Jul 2007 |
8.53990 |
| 1184025600 |
10 Jul 2007 |
8.53820 |
| 1183939200 |
09 Jul 2007 |
8.54790 |
| 1183680000 |
06 Jul 2007 |
8.54830 |
| 1183593600 |
05 Jul 2007 |
8.53330 |
| 1183507200 |
04 Jul 2007 |
8.51850 |
| 1183420800 |
03 Jul 2007 |
8.53270 |
| 1183334400 |
02 Jul 2007 |
8.52810 |
| 1183075200 |
29 Jun 2007 |
8.51730 |
| 1182988800 |
28 Jun 2007 |
8.47270 |
| 1182902400 |
27 Jun 2007 |
8.46830 |
| 1182816000 |
26 Jun 2007 |
8.48560 |
| 1182729600 |
25 Jun 2007 |
8.52380 |
| 1182470400 |
22 Jun 2007 |
8.51210 |
| 1182384000 |
21 Jun 2007 |
8.49750 |
| 1182297600 |
20 Jun 2007 |
8.50470 |
| 1182211200 |
19 Jun 2007 |
8.53960 |
| 1182124800 |
18 Jun 2007 |
8.49790 |
| 1181865600 |
15 Jun 2007 |
8.49870 |
| 1181779200 |
14 Jun 2007 |
8.50530 |
| 1181692800 |
13 Jun 2007 |
8.53360 |
| 1181606400 |
12 Jun 2007 |
8.59800 |
| 1181520000 |
11 Jun 2007 |
8.50460 |
| 1181260800 |
08 Jun 2007 |
8.50050 |
| 1181174400 |
07 Jun 2007 |
8.53310 |
| 1181088000 |
06 Jun 2007 |
8.55760 |
| 1181001600 |
05 Jun 2007 |
8.57400 |
| 1180915200 |
04 Jun 2007 |
8.58120 |
| 1180569600 |
31 May 2007 |
8.57620 |
| 1180483200 |
30 May 2007 |
8.57090 |
| 1180396800 |
29 May 2007 |
8.56070 |
| 1180310400 |
28 May 2007 |
8.55590 |
| 1180051200 |
25 May 2007 |
8.54090 |
| 1179964800 |
24 May 2007 |
8.54500 |
| 1179878400 |
23 May 2007 |
8.53800 |
| 1179792000 |
22 May 2007 |
8.54800 |
| 1179705600 |
21 May 2007 |
8.55850 |
| 1179446400 |
18 May 2007 |
8.56960 |
| 1179360000 |
17 May 2007 |
8.57920 |
| 1179273600 |
16 May 2007 |
8.62570 |
| 1179187200 |
15 May 2007 |
0.00000 |
| 1179100800 |
14 May 2007 |
8.57720 |
| 1178841600 |
11 May 2007 |
8.59780 |
| 1178755200 |
10 May 2007 |
8.60030 |
| 1178668800 |
09 May 2007 |
8.61400 |
| 1178582400 |
08 May 2007 |
8.62270 |
| 1178496000 |
07 May 2007 |
8.67250 |
| 1178236800 |
04 May 2007 |
8.65300 |
| 1178150400 |
03 May 2007 |
8.65690 |
| 1178064000 |
02 May 2007 |
8.68690 |
| 1177891200 |
30 Apr 2007 |
8.73310 |
| 1177632000 |
27 Apr 2007 |
8.73490 |
| 1177545600 |
26 Apr 2007 |
8.74280 |
| 1177459200 |
25 Apr 2007 |
8.74480 |
| 1177372800 |
24 Apr 2007 |
8.74180 |
| 1177286400 |
23 Apr 2007 |
8.74610 |
| 1177027200 |
20 Apr 2007 |
8.76500 |
| 1176940800 |
19 Apr 2007 |
8.77060 |
| 1176854400 |
18 Apr 2007 |
8.77530 |
| 1176768000 |
17 Apr 2007 |
8.77690 |
| 1176681600 |
16 Apr 2007 |
8.81440 |
| 1176422400 |
13 Apr 2007 |
8.76020 |
| 1176336000 |
12 Apr 2007 |
8.77290 |
| 1176249600 |
11 Apr 2007 |
8.77630 |
| 1176163200 |
10 Apr 2007 |
8.83910 |
| 1175731200 |
05 Apr 2007 |
8.86260 |
| 1175644800 |
04 Apr 2007 |
8.78400 |
| 1175558400 |
03 Apr 2007 |
8.78430 |
| 1175472000 |
02 Apr 2007 |
8.79520 |
| 1175212800 |
30 Mar 2007 |
8.80160 |
| 1175126400 |
29 Mar 2007 |
8.79240 |
| 1175040000 |
28 Mar 2007 |
8.81580 |
| 1174953600 |
27 Mar 2007 |
8.82200 |
| 1174867200 |
26 Mar 2007 |
8.82540 |
| 1174608000 |
23 Mar 2007 |
8.83950 |
| 1174521600 |
22 Mar 2007 |
8.87020 |
| 1174435200 |
21 Mar 2007 |
8.86680 |
| 1174348800 |
20 Mar 2007 |
8.89410 |
| 1174262400 |
19 Mar 2007 |
8.90370 |
| 1174003200 |
16 Mar 2007 |
8.90100 |
| 1173916800 |
15 Mar 2007 |
8.89770 |
| 1173830400 |
14 Mar 2007 |
8.89820 |
| 1173744000 |
13 Mar 2007 |
8.88820 |
| 1173657600 |
12 Mar 2007 |
8.89110 |
| 1173398400 |
09 Mar 2007 |
8.91580 |
| 1173312000 |
08 Mar 2007 |
8.90750 |
| 1173225600 |
07 Mar 2007 |
8.89320 |
| 1173139200 |
06 Mar 2007 |
8.88130 |
| 1173052800 |
05 Mar 2007 |
8.85020 |
| 1172793600 |
02 Mar 2007 |
8.84760 |
| 1172707200 |
01 Mar 2007 |
8.90340 |
| 1172620800 |
28 Feb 2007 |
8.92710 |
| 1172534400 |
27 Feb 2007 |
8.97770 |
| 1172448000 |
26 Feb 2007 |
8.97720 |
| 1172188800 |
23 Feb 2007 |
8.91920 |
| 1172102400 |
22 Feb 2007 |
8.87370 |
| 1172016000 |
21 Feb 2007 |
8.86860 |
| 1171929600 |
20 Feb 2007 |
8.85630 |
| 1171843200 |
19 Feb 2007 |
8.84880 |
| 1171584000 |
16 Feb 2007 |
8.82950 |
| 1171497600 |
15 Feb 2007 |
8.83440 |
| 1171411200 |
14 Feb 2007 |
8.81360 |
| 1171324800 |
13 Feb 2007 |
8.84630 |
| 1171238400 |
12 Feb 2007 |
8.88800 |
| 1170979200 |
09 Feb 2007 |
8.92330 |
| 1170892800 |
08 Feb 2007 |
8.96560 |
| 1170806400 |
07 Feb 2007 |
8.99530 |
| 1170720000 |
06 Feb 2007 |
9.00190 |
| 1170633600 |
05 Feb 2007 |
9.02590 |
| 1170374400 |
02 Feb 2007 |
9.03420 |
| 1170288000 |
01 Feb 2007 |
9.04700 |
| 1170201600 |
31 Jan 2007 |
9.06820 |
| 1170115200 |
30 Jan 2007 |
9.07070 |
| 1170028800 |
29 Jan 2007 |
9.07960 |
| 1169769600 |
26 Jan 2007 |
9.06420 |
| 1169683200 |
25 Jan 2007 |
9.03770 |
| 1169596800 |
24 Jan 2007 |
9.01760 |
| 1169510400 |
23 Jan 2007 |
9.00860 |
| 1169424000 |
22 Jan 2007 |
8.98600 |
| 1169164800 |
19 Jan 2007 |
8.99490 |
| 1169078400 |
18 Jan 2007 |
9.00170 |
| 1168992000 |
17 Jan 2007 |
8.99200 |
| 1168905600 |
16 Jan 2007 |
8.95500 |
| 1168819200 |
15 Jan 2007 |
8.94630 |
| 1168560000 |
12 Jan 2007 |
8.94620 |
| 1168473600 |
11 Jan 2007 |
8.94100 |
| 1168387200 |
10 Jan 2007 |
8.93920 |
| 1168300800 |
09 Jan 2007 |
8.94170 |
| 1168214400 |
08 Jan 2007 |
8.93890 |
| 1167955200 |
05 Jan 2007 |
8.94120 |
| 1167868800 |
04 Jan 2007 |
8.91060 |
| 1167782400 |
03 Jan 2007 |
8.92800 |
| 1167696000 |
02 Jan 2007 |
8.94590 |
| 1167350400 |
29 Dec 2006 |
8.92160 |
| 1167264000 |
28 Dec 2006 |
8.91140 |
| 1167177600 |
27 Dec 2006 |
8.89730 |
| 1166745600 |
22 Dec 2006 |
8.92170 |
| 1166659200 |
21 Dec 2006 |
8.94770 |
| 1166572800 |
20 Dec 2006 |
8.94730 |
| 1166486400 |
19 Dec 2006 |
8.95530 |
| 1166400000 |
18 Dec 2006 |
8.95200 |
| 1166140800 |
15 Dec 2006 |
8.95850 |
| 1166054400 |
14 Dec 2006 |
8.96060 |
| 1165968000 |
13 Dec 2006 |
8.94590 |
| 1165795200 |
11 Dec 2006 |
8.95650 |
| 1165536000 |
08 Dec 2006 |
8.96070 |
| 1165449600 |
07 Dec 2006 |
8.96070 |
| 1165363200 |
06 Dec 2006 |
8.97490 |
| 1165276800 |
05 Dec 2006 |
8.96100 |
| 1165190400 |
04 Dec 2006 |
8.99060 |
| 1164931200 |
01 Dec 2006 |
8.99760 |
| 1164844800 |
30 Nov 2006 |
8.99250 |
| 1164758400 |
29 Nov 2006 |
9.03470 |
| 1164672000 |
28 Nov 2006 |
9.02930 |
| 1164585600 |
27 Nov 2006 |
9.14200 |
| 1164326400 |
24 Nov 2006 |
9.11970 |
| 1164240000 |
23 Nov 2006 |
9.12520 |
| 1164153600 |
22 Nov 2006 |
9.13630 |
| 1164067200 |
21 Nov 2006 |
9.13340 |
| 1163980800 |
20 Nov 2006 |
9.12320 |
| 1163721600 |
17 Nov 2006 |
9.13070 |
| 1163635200 |
16 Nov 2006 |
9.12920 |
| 1163548800 |
15 Nov 2006 |
9.12730 |
| 1163462400 |
14 Nov 2006 |
9.12030 |
| 1163376000 |
13 Nov 2006 |
9.11130 |
| 1163116800 |
10 Nov 2006 |
9.12030 |
| 1163030400 |
09 Nov 2006 |
9.18520 |
| 1162944000 |
08 Nov 2006 |
9.22360 |
| 1162857600 |
07 Nov 2006 |
9.23040 |
| 1162771200 |
06 Nov 2006 |
9.23610 |
| 1162512000 |
03 Nov 2006 |
9.24010 |
| 1162425600 |
02 Nov 2006 |
9.24740 |
| 1162339200 |
01 Nov 2006 |
9.22960 |
| 1162252800 |
31 Oct 2006 |
9.26120 |
| 1162166400 |
30 Oct 2006 |
9.25700 |
| 1161907200 |
27 Oct 2006 |
9.24750 |
| 1161820800 |
26 Oct 2006 |
9.24990 |
| 1161734400 |
25 Oct 2006 |
9.25850 |
| 1161561600 |
23 Oct 2006 |
9.26710 |
| 1161216000 |
19 Oct 2006 |
9.25040 |
| 1161129600 |
18 Oct 2006 |
9.23960 |
| 1161043200 |
17 Oct 2006 |
9.26870 |
| 1160956800 |
16 Oct 2006 |
9.28680 |
| 1160697600 |
13 Oct 2006 |
9.29930 |
| 1160611200 |
12 Oct 2006 |
9.29270 |
| 1160524800 |
11 Oct 2006 |
9.29010 |
| 1160352000 |
09 Oct 2006 |
9.29930 |
| 1160092800 |
06 Oct 2006 |
9.31560 |
| 1160006400 |
05 Oct 2006 |
9.35660 |
| 1159920000 |
04 Oct 2006 |
9.31200 |
| 1159833600 |
03 Oct 2006 |
9.31400 |
| 1159747200 |
02 Oct 2006 |
9.32260 |
| 1159488000 |
29 Sep 2006 |
9.32890 |
| 1159401600 |
28 Sep 2006 |
9.32180 |
| 1159315200 |
27 Sep 2006 |
9.32700 |
| 1159228800 |
26 Sep 2006 |
9.33060 |
| 1159142400 |
25 Sep 2006 |
9.36320 |
| 1158883200 |
22 Sep 2006 |
9.36570 |
| 1158796800 |
21 Sep 2006 |
9.36920 |
| 1158710400 |
20 Sep 2006 |
9.35750 |
| 1158624000 |
19 Sep 2006 |
9.40030 |
| 1158537600 |
18 Sep 2006 |
9.40920 |
| 1158278400 |
15 Sep 2006 |
9.42130 |
| 1158192000 |
14 Sep 2006 |
9.42190 |
| 1158105600 |
13 Sep 2006 |
9.41860 |
| 1158019200 |
12 Sep 2006 |
9.36590 |
| 1157932800 |
11 Sep 2006 |
9.35600 |
| 1157673600 |
08 Sep 2006 |
9.35050 |
| 1157587200 |
07 Sep 2006 |
9.34910 |
| 1157500800 |
06 Sep 2006 |
9.35160 |
| 1157414400 |
05 Sep 2006 |
9.35180 |
| 1157328000 |
04 Sep 2006 |
9.33240 |
| 1157068800 |
01 Sep 2006 |
9.33590 |
| 1156982400 |
31 Aug 2006 |
9.33820 |
| 1156896000 |
30 Aug 2006 |
9.34550 |
| 1156809600 |
29 Aug 2006 |
9.35510 |
| 1156723200 |
28 Aug 2006 |
9.35720 |
| 1156464000 |
25 Aug 2006 |
9.35710 |
| 1156377600 |
24 Aug 2006 |
9.35780 |
| 1156291200 |
23 Aug 2006 |
9.36590 |
| 1156204800 |
22 Aug 2006 |
9.36330 |
| 1156118400 |
21 Aug 2006 |
9.35100 |
| 1155859200 |
18 Aug 2006 |
9.35530 |
| 1155772800 |
17 Aug 2006 |
9.36650 |
| 1155686400 |
16 Aug 2006 |
9.36300 |
| 1155600000 |
15 Aug 2006 |
9.37240 |
| 1155513600 |
14 Aug 2006 |
9.38390 |
| 1155254400 |
11 Aug 2006 |
9.38460 |
| 1155168000 |
10 Aug 2006 |
9.39990 |
| 1155081600 |
09 Aug 2006 |
9.37440 |
| 1154995200 |
08 Aug 2006 |
9.35020 |
| 1154908800 |
07 Aug 2006 |
9.35040 |
| 1154649600 |
04 Aug 2006 |
9.36060 |
| 1154563200 |
03 Aug 2006 |
9.38900 |
| 1154476800 |
02 Aug 2006 |
9.42330 |
| 1154390400 |
01 Aug 2006 |
9.46230 |
| 1154304000 |
31 Jul 2006 |
9.47150 |
| 1154044800 |
28 Jul 2006 |
9.47500 |
| 1153958400 |
27 Jul 2006 |
9.48760 |
| 1153872000 |
26 Jul 2006 |
9.50740 |
| 1153785600 |
25 Jul 2006 |
9.53770 |
| 1153699200 |
24 Jul 2006 |
9.52680 |
| 1153440000 |
21 Jul 2006 |
9.50120 |
| 1153353600 |
20 Jul 2006 |
9.48160 |
| 1153267200 |
19 Jul 2006 |
9.47190 |
| 1153180800 |
18 Jul 2006 |
9.47370 |
| 1153094400 |
17 Jul 2006 |
9.46500 |
| 1152835200 |
14 Jul 2006 |
9.45350 |
| 1152748800 |
13 Jul 2006 |
9.40650 |
| 1152662400 |
12 Jul 2006 |
9.45500 |
| 1152576000 |
11 Jul 2006 |
9.49470 |
| 1152489600 |
10 Jul 2006 |
9.49120 |
| 1152230400 |
07 Jul 2006 |
9.49710 |
| 1152144000 |
06 Jul 2006 |
9.42370 |
| 1152057600 |
05 Jul 2006 |
9.38870 |
| 1151971200 |
04 Jul 2006 |
9.47020 |
| 1151884800 |
03 Jul 2006 |
9.49770 |
| 1151625600 |
30 Jun 2006 |
9.51260 |
| 1151539200 |
29 Jun 2006 |
9.49230 |
| 1151452800 |
28 Jun 2006 |
9.54570 |
| 1151366400 |
27 Jun 2006 |
9.59000 |
| 1151280000 |
26 Jun 2006 |
9.58460 |
| 1151020800 |
23 Jun 2006 |
9.58750 |
| 1150934400 |
22 Jun 2006 |
9.50250 |
| 1150848000 |
21 Jun 2006 |
9.47910 |
| 1150761600 |
20 Jun 2006 |
9.48230 |
| 1150675200 |
19 Jun 2006 |
9.48020 |
| 1150416000 |
16 Jun 2006 |
9.48330 |
| 1150329600 |
15 Jun 2006 |
9.46990 |
| 1150243200 |
14 Jun 2006 |
9.53010 |
| 1150156800 |
13 Jun 2006 |
9.44710 |
| 1150070400 |
12 Jun 2006 |
9.38040 |
| 1149811200 |
09 Jun 2006 |
9.35710 |
| 1149724800 |
08 Jun 2006 |
9.36410 |
| 1149638400 |
07 Jun 2006 |
9.33500 |
| 1149552000 |
06 Jun 2006 |
9.31650 |
| 1149465600 |
05 Jun 2006 |
9.30580 |
| 1149206400 |
02 Jun 2006 |
9.30750 |
| 1149033600 |
31 May 2006 |
9.31560 |
| 1148947200 |
30 May 2006 |
9.31110 |
| 1148860800 |
29 May 2006 |
9.34670 |
| 1148601600 |
26 May 2006 |
9.33640 |
| 1148515200 |
25 May 2006 |
9.28240 |
| 1148428800 |
24 May 2006 |
9.35560 |
| 1148342400 |
23 May 2006 |
9.35550 |
| 1148256000 |
22 May 2006 |
9.34520 |
| 1147996800 |
19 May 2006 |
9.34590 |
| 1147910400 |
18 May 2006 |
9.31700 |
| 1147824000 |
17 May 2006 |
9.29970 |
| 1147737600 |
16 May 2006 |
9.27560 |
| 1147651200 |
15 May 2006 |
9.21030 |
| 1147392000 |
12 May 2006 |
9.20120 |
| 1147305600 |
11 May 2006 |
9.20580 |
| 1147219200 |
10 May 2006 |
9.15310 |
| 1147132800 |
09 May 2006 |
9.15900 |
| 1147046400 |
08 May 2006 |
9.15680 |
| 1146787200 |
05 May 2006 |
9.14440 |
| 1146700800 |
04 May 2006 |
9.14650 |
| 1146614400 |
03 May 2006 |
9.17140 |
| 1146528000 |
02 May 2006 |
9.17210 |
| 1146182400 |
28 Apr 2006 |
9.17660 |
| 1146096000 |
27 Apr 2006 |
9.19000 |
| 1146009600 |
26 Apr 2006 |
9.20540 |
| 1145923200 |
25 Apr 2006 |
9.20860 |
| 1145836800 |
24 Apr 2006 |
9.20700 |
| 1145491200 |
20 Apr 2006 |
9.17340 |
| 1145404800 |
19 Apr 2006 |
9.16940 |
| 1145318400 |
18 Apr 2006 |
9.17230 |
| 1144886400 |
13 Apr 2006 |
9.16500 |
| 1144800000 |
12 Apr 2006 |
9.20030 |
| 1144713600 |
11 Apr 2006 |
9.19350 |
| 1144627200 |
10 Apr 2006 |
9.16860 |
| 1144368000 |
07 Apr 2006 |
9.17000 |
| 1144281600 |
06 Apr 2006 |
9.17250 |
| 1144195200 |
05 Apr 2006 |
9.23270 |
| 1144108800 |
04 Apr 2006 |
9.23570 |
| 1144022400 |
03 Apr 2006 |
9.22830 |
| 1143763200 |
31 Mar 2006 |
9.26210 |
| 1143676800 |
30 Mar 2006 |
9.30360 |
| 1143590400 |
29 Mar 2006 |
9.32000 |
| 1143504000 |
28 Mar 2006 |
9.32770 |
| 1143417600 |
27 Mar 2006 |
9.32940 |
| 1143158400 |
24 Mar 2006 |
9.32110 |
| 1143072000 |
23 Mar 2006 |
9.32120 |
| 1142985600 |
22 Mar 2006 |
9.32140 |
| 1142899200 |
21 Mar 2006 |
9.32160 |
| 1142812800 |
20 Mar 2006 |
9.32280 |
| 1142553600 |
17 Mar 2006 |
9.32530 |
| 1142467200 |
16 Mar 2006 |
9.33920 |
| 1142380800 |
15 Mar 2006 |
9.32880 |
| 1142294400 |
14 Mar 2006 |
9.34080 |
| 1142208000 |
13 Mar 2006 |
9.32810 |
| 1141948800 |
10 Mar 2006 |
9.31030 |
| 1141862400 |
09 Mar 2006 |
9.26460 |
| 1141776000 |
08 Mar 2006 |
9.26720 |
| 1141689600 |
07 Mar 2006 |
9.27680 |
| 1141603200 |
06 Mar 2006 |
9.28730 |
| 1141344000 |
03 Mar 2006 |
9.32420 |
| 1141257600 |
02 Mar 2006 |
9.32700 |
| 1141171200 |
01 Mar 2006 |
9.37210 |
| 1141084800 |
28 Feb 2006 |
9.43420 |
| 1140998400 |
27 Feb 2006 |
9.41680 |
| 1140739200 |
24 Feb 2006 |
9.36260 |
| 1140652800 |
23 Feb 2006 |
9.31430 |
| 1140566400 |
22 Feb 2006 |
9.29270 |
| 1140480000 |
21 Feb 2006 |
9.27120 |
| 1140393600 |
20 Feb 2006 |
9.26790 |
| 1140134400 |
17 Feb 2006 |
9.25650 |
| 1140048000 |
16 Feb 2006 |
9.23860 |
| 1139961600 |
15 Feb 2006 |
9.23190 |
| 1139875200 |
14 Feb 2006 |
9.21690 |
| 1139788800 |
13 Feb 2006 |
9.19740 |
| 1139529600 |
10 Feb 2006 |
9.21350 |
| 1139443200 |
09 Feb 2006 |
9.22090 |
| 1139356800 |
08 Feb 2006 |
9.15520 |
| 1139270400 |
07 Feb 2006 |
9.16400 |
| 1139184000 |
06 Feb 2006 |
9.16250 |
| 1138924800 |
03 Feb 2006 |
9.21110 |
| 1138838400 |
02 Feb 2006 |
9.21710 |
| 1138752000 |
01 Feb 2006 |
9.21420 |
| 1138665600 |
31 Jan 2006 |
9.27950 |
| 1138579200 |
30 Jan 2006 |
9.28960 |
| 1138320000 |
27 Jan 2006 |
9.25450 |
| 1138233600 |
26 Jan 2006 |
9.24240 |
| 1138147200 |
25 Jan 2006 |
9.21770 |
| 1138060800 |
24 Jan 2006 |
9.28770 |
| 1137974400 |
23 Jan 2006 |
9.33170 |
| 1137715200 |
20 Jan 2006 |
9.27940 |
| 1137628800 |
19 Jan 2006 |
9.25680 |
| 1137542400 |
18 Jan 2006 |
9.24950 |
| 1137456000 |
17 Jan 2006 |
9.27660 |
| 1137369600 |
16 Jan 2006 |
9.30950 |
| 1137110400 |
13 Jan 2006 |
9.30850 |
| 1137024000 |
12 Jan 2006 |
9.32540 |
| 1136937600 |
11 Jan 2006 |
9.32260 |
| 1136851200 |
10 Jan 2006 |
9.35180 |
| 1136764800 |
09 Jan 2006 |
9.40030 |
| 1136505600 |
06 Jan 2006 |
9.45370 |
| 1136419200 |
05 Jan 2006 |
9.41140 |
| 1136332800 |
04 Jan 2006 |
9.38030 |
| 1136246400 |
03 Jan 2006 |
9.33800 |
| 1135900800 |
30 Dec 2005 |
9.33350 |
| 1135814400 |
29 Dec 2005 |
9.29770 |
| 1135728000 |
28 Dec 2005 |
9.35900 |
| 1135641600 |
27 Dec 2005 |
9.36550 |
| 1135296000 |
23 Dec 2005 |
9.38260 |
| 1135209600 |
22 Dec 2005 |
9.38400 |
| 1135123200 |
21 Dec 2005 |
9.35010 |
| 1135036800 |
20 Dec 2005 |
9.37030 |
| 1134950400 |
19 Dec 2005 |
9.41040 |
| 1134691200 |
16 Dec 2005 |
9.41320 |
| 1134604800 |
15 Dec 2005 |
9.40680 |
| 1134518400 |
14 Dec 2005 |
9.50040 |
| 1134432000 |
13 Dec 2005 |
9.51100 |
| 1134086400 |
09 Dec 2005 |
9.52880 |
| 1134000000 |
08 Dec 2005 |
9.45170 |
| 1133913600 |
07 Dec 2005 |
9.46050 |
| 1133827200 |
06 Dec 2005 |
9.48860 |
| 1133740800 |
05 Dec 2005 |
9.52180 |
| 1133481600 |
02 Dec 2005 |
9.52330 |
| 1133395200 |
01 Dec 2005 |
9.51160 |
| 1133308800 |
30 Nov 2005 |
9.60580 |
| 1133222400 |
29 Nov 2005 |
9.65310 |
| 1133136000 |
28 Nov 2005 |
9.66950 |
| 1132876800 |
25 Nov 2005 |
9.68660 |
| 1132790400 |
24 Nov 2005 |
9.66990 |
| 1132704000 |
23 Nov 2005 |
9.65690 |
| 1132272000 |
18 Nov 2005 |
9.68330 |
| 1132185600 |
17 Nov 2005 |
9.64170 |
| 1132099200 |
16 Nov 2005 |
9.64400 |
| 1132012800 |
15 Nov 2005 |
9.76600 |
| 1131926400 |
14 Nov 2005 |
9.73830 |
| 1131667200 |
11 Nov 2005 |
9.73660 |
| 1131580800 |
10 Nov 2005 |
9.67510 |
| 1131494400 |
09 Nov 2005 |
9.62660 |
| 1131408000 |
08 Nov 2005 |
9.56910 |
| 1131321600 |
07 Nov 2005 |
9.51810 |
| 1130976000 |
03 Nov 2005 |
9.51800 |
| 1130889600 |
02 Nov 2005 |
9.52180 |
| 1130803200 |
01 Nov 2005 |
9.51180 |
| 1130716800 |
31 Oct 2005 |
9.49410 |
| 1130457600 |
28 Oct 2005 |
9.49280 |
| 1130371200 |
27 Oct 2005 |
9.49170 |
| 1130284800 |
26 Oct 2005 |
9.49170 |
| 1130198400 |
25 Oct 2005 |
9.48880 |
| 1130112000 |
24 Oct 2005 |
9.49520 |
| 1129852800 |
21 Oct 2005 |
9.52100 |
| 1129680000 |
19 Oct 2005 |
9.53770 |
| 1129593600 |
18 Oct 2005 |
9.54690 |
| 1129507200 |
17 Oct 2005 |
9.55330 |
| 1129248000 |
14 Oct 2005 |
9.54940 |
| 1129161600 |
13 Oct 2005 |
9.52360 |
| 1129075200 |
12 Oct 2005 |
9.46910 |
| 1128988800 |
11 Oct 2005 |
9.44970 |
| 1128643200 |
07 Oct 2005 |
9.46990 |
| 1128556800 |
06 Oct 2005 |
9.46820 |
| 1128470400 |
05 Oct 2005 |
9.47810 |
| 1128384000 |
04 Oct 2005 |
9.50950 |
| 1128297600 |
03 Oct 2005 |
9.54420 |
| 1128038400 |
30 Sep 2005 |
9.54970 |
| 1127952000 |
29 Sep 2005 |
9.44000 |
| 1127865600 |
28 Sep 2005 |
9.44040 |
| 1127779200 |
27 Sep 2005 |
9.44890 |
| 1127692800 |
26 Sep 2005 |
9.38830 |
| 1127433600 |
23 Sep 2005 |
9.37320 |
| 1127347200 |
22 Sep 2005 |
9.50610 |
| 1127260800 |
21 Sep 2005 |
9.46910 |
| 1127174400 |
20 Sep 2005 |
9.41670 |
| 1127088000 |
19 Sep 2005 |
9.47620 |
| 1126828800 |
16 Sep 2005 |
9.53140 |
| 1126742400 |
15 Sep 2005 |
9.54650 |
| 1126656000 |
14 Sep 2005 |
9.60820 |
| 1126569600 |
13 Sep 2005 |
9.62360 |
| 1126483200 |
12 Sep 2005 |
9.58430 |
| 1126224000 |
09 Sep 2005 |
9.58580 |
| 1126137600 |
08 Sep 2005 |
9.62210 |
| 1126051200 |
07 Sep 2005 |
9.62920 |
| 1125964800 |
06 Sep 2005 |
9.64160 |
| 1125878400 |
05 Sep 2005 |
9.64500 |
| 1125619200 |
02 Sep 2005 |
9.74490 |
| 1125532800 |
01 Sep 2005 |
9.74950 |
| 1125446400 |
31 Aug 2005 |
9.73980 |
| 1125360000 |
30 Aug 2005 |
9.74040 |
| 1125273600 |
29 Aug 2005 |
9.74470 |
| 1125014400 |
26 Aug 2005 |
9.73760 |
| 1124928000 |
25 Aug 2005 |
9.74030 |
| 1124841600 |
24 Aug 2005 |
9.73890 |
| 1124755200 |
23 Aug 2005 |
9.74390 |
| 1124668800 |
22 Aug 2005 |
9.74600 |
| 1124409600 |
19 Aug 2005 |
9.74820 |
| 1124323200 |
18 Aug 2005 |
9.75130 |
| 1124236800 |
17 Aug 2005 |
9.75930 |
| 1124150400 |
16 Aug 2005 |
9.75800 |
| 1124064000 |
15 Aug 2005 |
9.77820 |
| 1123804800 |
12 Aug 2005 |
9.74070 |
| 1123718400 |
11 Aug 2005 |
9.73020 |
| 1123632000 |
10 Aug 2005 |
9.72100 |
| 1123545600 |
09 Aug 2005 |
9.76010 |
| 1123459200 |
08 Aug 2005 |
9.74520 |
| 1123200000 |
05 Aug 2005 |
9.78120 |
| 1123113600 |
04 Aug 2005 |
9.78670 |
| 1123027200 |
03 Aug 2005 |
9.78620 |
| 1122940800 |
02 Aug 2005 |
9.79060 |
| 1122854400 |
01 Aug 2005 |
9.78650 |
| 1122595200 |
29 Jul 2005 |
9.78210 |
| 1122508800 |
28 Jul 2005 |
9.78350 |
| 1122422400 |
27 Jul 2005 |
9.78740 |
| 1122336000 |
26 Jul 2005 |
9.78910 |
| 1122249600 |
25 Jul 2005 |
9.79450 |
| 1121990400 |
22 Jul 2005 |
9.81330 |
| 1121904000 |
21 Jul 2005 |
9.80650 |
| 1121817600 |
20 Jul 2005 |
9.80770 |
| 1121731200 |
19 Jul 2005 |
9.81230 |
| 1121644800 |
18 Jul 2005 |
9.81050 |
| 1121385600 |
15 Jul 2005 |
9.79010 |
| 1121299200 |
14 Jul 2005 |
9.80450 |
| 1121212800 |
13 Jul 2005 |
9.81260 |
| 1121126400 |
12 Jul 2005 |
9.80460 |
| 1121040000 |
11 Jul 2005 |
9.80010 |
| 1120780800 |
08 Jul 2005 |
9.80170 |
| 1120694400 |
07 Jul 2005 |
9.80930 |
| 1120608000 |
06 Jul 2005 |
9.82580 |
| 1120521600 |
05 Jul 2005 |
9.82130 |
| 1120435200 |
04 Jul 2005 |
9.82030 |
| 1120176000 |
01 Jul 2005 |
9.80060 |
| 1120089600 |
30 Jun 2005 |
9.80550 |
| 1120003200 |
29 Jun 2005 |
9.78730 |
| 1119916800 |
28 Jun 2005 |
9.83890 |
| 1119830400 |
27 Jun 2005 |
9.83270 |
| 1119571200 |
24 Jun 2005 |
9.83030 |
| 1119484800 |
23 Jun 2005 |
9.83530 |
| 1119398400 |
22 Jun 2005 |
9.84500 |
| 1119312000 |
21 Jun 2005 |
9.85400 |
| 1119225600 |
20 Jun 2005 |
9.88150 |
| 1118966400 |
17 Jun 2005 |
9.90010 |
| 1118880000 |
16 Jun 2005 |
9.90110 |
| 1118793600 |
15 Jun 2005 |
9.87710 |
| 1118707200 |
14 Jun 2005 |
9.86850 |
| 1118620800 |
13 Jun 2005 |
9.85850 |
| 1118361600 |
10 Jun 2005 |
9.85570 |
| 1118275200 |
09 Jun 2005 |
9.87140 |
| 1118188800 |
08 Jun 2005 |
9.89310 |
| 1118102400 |
07 Jun 2005 |
9.89560 |
| 1118016000 |
06 Jun 2005 |
9.87160 |
| 1117756800 |
03 Jun 2005 |
9.87490 |
| 1117670400 |
02 Jun 2005 |
9.90600 |
| 1117497600 |
31 May 2005 |
9.90620 |
| 1117411200 |
30 May 2005 |
9.91200 |
| 1117152000 |
27 May 2005 |
9.84270 |
| 1117065600 |
26 May 2005 |
9.84410 |
| 1116979200 |
25 May 2005 |
9.83720 |
| 1116892800 |
24 May 2005 |
9.81940 |
| 1116806400 |
23 May 2005 |
9.81450 |
| 1116547200 |
20 May 2005 |
9.80340 |
| 1116460800 |
19 May 2005 |
9.80550 |
| 1116374400 |
18 May 2005 |
9.79430 |
| 1116288000 |
17 May 2005 |
9.78730 |
| 1116201600 |
16 May 2005 |
9.80080 |
| 1115942400 |
13 May 2005 |
9.78840 |
| 1115856000 |
12 May 2005 |
9.72180 |
| 1115769600 |
11 May 2005 |
9.67790 |
| 1115683200 |
10 May 2005 |
9.72810 |
| 1115596800 |
09 May 2005 |
9.78210 |
| 1115337600 |
06 May 2005 |
9.80470 |
| 1115251200 |
05 May 2005 |
9.80370 |
| 1115164800 |
04 May 2005 |
9.82480 |
| 1115078400 |
03 May 2005 |
9.82310 |
| 1114732800 |
29 Apr 2005 |
9.82590 |
| 1114646400 |
28 Apr 2005 |
9.83070 |
| 1114560000 |
27 Apr 2005 |
9.83770 |
| 1114473600 |
26 Apr 2005 |
9.84350 |
| 1114387200 |
25 Apr 2005 |
9.82900 |
| 1114128000 |
22 Apr 2005 |
9.84190 |
| 1114041600 |
21 Apr 2005 |
9.78510 |
| 1113955200 |
20 Apr 2005 |
9.78060 |
| 1113868800 |
19 Apr 2005 |
9.75610 |
| 1113782400 |
18 Apr 2005 |
9.75510 |
| 1113523200 |
15 Apr 2005 |
9.75440 |
| 1113436800 |
14 Apr 2005 |
9.73210 |
| 1113350400 |
13 Apr 2005 |
9.77020 |
| 1113264000 |
12 Apr 2005 |
9.77300 |
| 1113177600 |
11 Apr 2005 |
9.75770 |
| 1112745600 |
06 Apr 2005 |
9.79800 |
| 1112659200 |
05 Apr 2005 |
9.69160 |
| 1112572800 |
04 Apr 2005 |
9.58630 |
| 1112313600 |
01 Apr 2005 |
9.58000 |
| 1112227200 |
31 Mar 2005 |
9.61860 |
| 1112140800 |
30 Mar 2005 |
9.57750 |
| 1112054400 |
29 Mar 2005 |
9.46640 |
| 1111622400 |
24 Mar 2005 |
9.44630 |
| 1111536000 |
23 Mar 2005 |
9.43500 |
| 1111449600 |
22 Mar 2005 |
9.41530 |
| 1111363200 |
21 Mar 2005 |
9.41720 |
| 1111104000 |
18 Mar 2005 |
9.57270 |
| 1111017600 |
17 Mar 2005 |
9.57880 |
| 1110931200 |
16 Mar 2005 |
9.57500 |
| 1110844800 |
15 Mar 2005 |
9.57680 |
| 1110758400 |
14 Mar 2005 |
9.57490 |
| 1110499200 |
11 Mar 2005 |
9.58220 |
| 1110412800 |
10 Mar 2005 |
9.57060 |
| 1110326400 |
09 Mar 2005 |
9.57790 |
| 1110240000 |
08 Mar 2005 |
9.70530 |
| 1110153600 |
07 Mar 2005 |
9.70480 |
| 1109894400 |
04 Mar 2005 |
9.70630 |
| 1109808000 |
03 Mar 2005 |
9.77970 |
| 1109721600 |
02 Mar 2005 |
9.76960 |
| 1109635200 |
01 Mar 2005 |
9.75200 |
| 1109548800 |
28 Feb 2005 |
9.69570 |
| 1109289600 |
25 Feb 2005 |
9.71700 |
| 1109203200 |
24 Feb 2005 |
9.82120 |
| 1109116800 |
23 Feb 2005 |
9.84050 |
| 1109030400 |
22 Feb 2005 |
9.81250 |
| 1108944000 |
21 Feb 2005 |
9.80720 |
| 1108684800 |
18 Feb 2005 |
9.83980 |
| 1108598400 |
17 Feb 2005 |
9.80870 |
| 1108512000 |
16 Feb 2005 |
9.84580 |
| 1108425600 |
15 Feb 2005 |
9.88990 |
| 1108339200 |
14 Feb 2005 |
9.89460 |
| 1108080000 |
11 Feb 2005 |
9.97310 |
| 1107993600 |
10 Feb 2005 |
9.99460 |
| 1107907200 |
09 Feb 2005 |
9.97470 |
| 1107820800 |
08 Feb 2005 |
9.89780 |
| 1107734400 |
07 Feb 2005 |
9.88580 |
| 1107475200 |
04 Feb 2005 |
9.89690 |
| 1107388800 |
03 Feb 2005 |
9.89180 |
| 1107302400 |
02 Feb 2005 |
9.90140 |
| 1107216000 |
01 Feb 2005 |
9.89580 |
| 1107129600 |
31 Jan 2005 |
9.84710 |
| 1106870400 |
28 Jan 2005 |
9.83850 |
| 1106784000 |
27 Jan 2005 |
9.89260 |
| 1106697600 |
26 Jan 2005 |
9.90030 |
| 1106611200 |
25 Jan 2005 |
9.92660 |
| 1106524800 |
24 Jan 2005 |
9.93800 |
| 1106265600 |
21 Jan 2005 |
9.95290 |
| 1106179200 |
20 Jan 2005 |
10.00710 |
| 1106092800 |
19 Jan 2005 |
10.00690 |
| 1106006400 |
18 Jan 2005 |
10.00220 |
| 1105920000 |
17 Jan 2005 |
9.98030 |
| 1105660800 |
14 Jan 2005 |
9.99260 |
| 1105574400 |
13 Jan 2005 |
10.02430 |
| 1105488000 |
12 Jan 2005 |
10.02340 |
| 1105401600 |
11 Jan 2005 |
10.01940 |
| 1105315200 |
10 Jan 2005 |
10.06020 |
| 1105056000 |
07 Jan 2005 |
10.09180 |
| 1104969600 |
06 Jan 2005 |
10.09720 |
| 1104883200 |
05 Jan 2005 |
10.09880 |
| 1104796800 |
04 Jan 2005 |
10.10760 |
| 1104710400 |
03 Jan 2005 |
10.14690 |
