NOR KRONER
-
NUMERIC CODE: 578
-
ALPHABETIC CODE: NOK
-
SYMBOL: kr
| Exchange Rate-Timestamp |
Exchange Date |
Exchange Rate |
| 1734642000 |
20 Dec 2024 |
11.28360 |
| 1734555600 |
19 Dec 2024 |
11.37830 |
| 1734469200 |
18 Dec 2024 |
11.54550 |
| 1734382800 |
17 Dec 2024 |
11.56460 |
| 1734296400 |
16 Dec 2024 |
11.60520 |
| 1734037200 |
13 Dec 2024 |
11.63160 |
| 1733864400 |
11 Dec 2024 |
11.61160 |
| 1733778000 |
10 Dec 2024 |
11.65610 |
| 1733432400 |
06 Dec 2024 |
11.70290 |
| 1733346000 |
05 Dec 2024 |
11.71060 |
| 1733259600 |
04 Dec 2024 |
11.72040 |
| 1733173200 |
03 Dec 2024 |
11.67610 |
| 1733086800 |
02 Dec 2024 |
11.69100 |
| 1732827600 |
29 Nov 2024 |
11.76820 |
| 1732741200 |
28 Nov 2024 |
11.69150 |
| 1732654800 |
27 Nov 2024 |
11.60100 |
| 1732568400 |
26 Nov 2024 |
11.66280 |
| 1732482000 |
25 Nov 2024 |
11.74260 |
| 1732222800 |
22 Nov 2024 |
11.73590 |
| 1732136400 |
21 Nov 2024 |
11.74550 |
| 1732050000 |
20 Nov 2024 |
11.78010 |
| 1731963600 |
19 Nov 2024 |
11.70320 |
| 1731877200 |
18 Nov 2024 |
11.67600 |
| 1731618000 |
15 Nov 2024 |
11.61330 |
| 1731531600 |
14 Nov 2024 |
11.67750 |
| 1731445200 |
13 Nov 2024 |
11.69170 |
| 1731358800 |
12 Nov 2024 |
11.66170 |
| 1731272400 |
11 Nov 2024 |
11.74170 |
| 1731013200 |
08 Nov 2024 |
11.86370 |
| 1730926800 |
07 Nov 2024 |
11.69350 |
| 1730840400 |
06 Nov 2024 |
11.63530 |
| 1730754000 |
05 Nov 2024 |
11.74410 |
| 1730667600 |
04 Nov 2024 |
11.77500 |
| 1730322000 |
31 Oct 2024 |
11.77430 |
| 1730235600 |
30 Oct 2024 |
11.77550 |
| 1730149200 |
29 Oct 2024 |
11.75890 |
| 1730062800 |
28 Oct 2024 |
11.82350 |
| 1729803600 |
25 Oct 2024 |
11.80920 |
| 1729717200 |
24 Oct 2024 |
11.77420 |
| 1729630800 |
23 Oct 2024 |
11.83430 |
| 1729544400 |
22 Oct 2024 |
11.81970 |
| 1729198800 |
18 Oct 2024 |
11.84540 |
| 1729112400 |
17 Oct 2024 |
11.83500 |
| 1729026000 |
16 Oct 2024 |
11.94030 |
| 1728939600 |
15 Oct 2024 |
11.97430 |
| 1728853200 |
14 Oct 2024 |
12.04710 |
| 1728594000 |
11 Oct 2024 |
12.03690 |
| 1728421200 |
09 Oct 2024 |
12.05770 |
| 1728334800 |
08 Oct 2024 |
12.12520 |
| 1728248400 |
07 Oct 2024 |
12.11210 |
| 1727989200 |
04 Oct 2024 |
12.18180 |
| 1727902800 |
03 Oct 2024 |
12.19210 |
| 1727816400 |
02 Oct 2024 |
12.19120 |
| 1727730000 |
01 Oct 2024 |
12.25070 |
| 1727643600 |
30 Sep 2024 |
12.31200 |
| 1727298000 |
26 Sep 2024 |
12.27020 |
| 1727211600 |
25 Sep 2024 |
12.41220 |
| 1727125200 |
24 Sep 2024 |
12.32070 |
| 1727038800 |
23 Sep 2024 |
12.33910 |
| 1726779600 |
20 Sep 2024 |
12.30730 |
| 1726693200 |
19 Sep 2024 |
12.23420 |
| 1726606800 |
18 Sep 2024 |
12.17800 |
| 1726520400 |
17 Sep 2024 |
12.21400 |
| 1726434000 |
16 Sep 2024 |
12.17380 |
| 1726174800 |
13 Sep 2024 |
12.07110 |
| 1726088400 |
12 Sep 2024 |
11.89800 |
| 1726002000 |
11 Sep 2024 |
11.94510 |
| 1725915600 |
10 Sep 2024 |
11.90950 |
| 1725829200 |
09 Sep 2024 |
12.04680 |
| 1725570000 |
06 Sep 2024 |
12.15980 |
| 1725483600 |
05 Sep 2024 |
12.13610 |
| 1725397200 |
04 Sep 2024 |
12.08200 |
| 1725310800 |
03 Sep 2024 |
12.15080 |
| 1725224400 |
02 Sep 2024 |
12.18330 |
| 1724965200 |
30 Aug 2024 |
12.28910 |
| 1724878800 |
29 Aug 2024 |
12.25620 |
| 1724792400 |
28 Aug 2024 |
12.32320 |
| 1724706000 |
27 Aug 2024 |
12.24220 |
| 1724360400 |
23 Aug 2024 |
12.20070 |
| 1724274000 |
22 Aug 2024 |
12.26760 |
| 1724187600 |
21 Aug 2024 |
12.28750 |
| 1724101200 |
20 Aug 2024 |
12.21880 |
| 1724014800 |
19 Aug 2024 |
12.09690 |
| 1723755600 |
16 Aug 2024 |
12.03550 |
| 1723669200 |
15 Aug 2024 |
12.06350 |
| 1723582800 |
14 Aug 2024 |
12.00660 |
| 1723496400 |
13 Aug 2024 |
11.98250 |
| 1723410000 |
12 Aug 2024 |
12.00060 |
| 1723150800 |
09 Aug 2024 |
11.91780 |
| 1723064400 |
08 Aug 2024 |
11.99750 |
| 1722978000 |
07 Aug 2024 |
11.81030 |
| 1722891600 |
06 Aug 2024 |
11.84010 |
| 1722805200 |
05 Aug 2024 |
11.82940 |
| 1722546000 |
02 Aug 2024 |
11.92580 |
| 1722459600 |
01 Aug 2024 |
11.85370 |
| 1722373200 |
31 Jul 2024 |
11.82360 |
| 1722286800 |
30 Jul 2024 |
11.86300 |
| 1722200400 |
29 Jul 2024 |
11.96170 |
| 1721941200 |
26 Jul 2024 |
12.02720 |
| 1721854800 |
25 Jul 2024 |
11.96930 |
| 1721768400 |
24 Jul 2024 |
11.87770 |
| 1721682000 |
23 Jul 2024 |
11.93900 |
| 1721595600 |
22 Jul 2024 |
11.95970 |
| 1721336400 |
19 Jul 2024 |
12.04080 |
| 1721250000 |
18 Jul 2024 |
12.12050 |
| 1721163600 |
17 Jul 2024 |
11.97310 |
| 1721077200 |
16 Jul 2024 |
11.95150 |
| 1720990800 |
15 Jul 2024 |
12.05500 |
| 1720731600 |
12 Jul 2024 |
12.04610 |
| 1720645200 |
11 Jul 2024 |
12.04410 |
| 1720558800 |
10 Jul 2024 |
12.13160 |
| 1720472400 |
09 Jul 2024 |
12.17040 |
| 1720386000 |
08 Jul 2024 |
12.13810 |
| 1720126800 |
05 Jul 2024 |
12.16390 |
| 1720040400 |
04 Jul 2024 |
12.19050 |
| 1719954000 |
03 Jul 2024 |
12.02990 |
| 1719867600 |
02 Jul 2024 |
12.13620 |
| 1719781200 |
01 Jul 2024 |
12.15990 |
| 1719522000 |
28 Jun 2024 |
12.17460 |
| 1719435600 |
27 Jun 2024 |
12.07290 |
| 1719349200 |
26 Jun 2024 |
12.14360 |
| 1719262800 |
25 Jun 2024 |
12.22440 |
| 1719176400 |
24 Jun 2024 |
12.17950 |
| 1718917200 |
21 Jun 2024 |
12.23180 |
| 1718830800 |
20 Jun 2024 |
12.18090 |
| 1718744400 |
19 Jun 2024 |
12.17740 |
| 1718658000 |
18 Jun 2024 |
12.04740 |
| 1718312400 |
14 Jun 2024 |
12.07640 |
| 1718226000 |
13 Jun 2024 |
12.12170 |
| 1718139600 |
12 Jun 2024 |
12.04870 |
| 1718053200 |
11 Jun 2024 |
12.17330 |
| 1717966800 |
10 Jun 2024 |
12.12240 |
| 1717707600 |
07 Jun 2024 |
12.26600 |
| 1717621200 |
06 Jun 2024 |
12.33700 |
| 1717534800 |
05 Jun 2024 |
12.37740 |
| 1717448400 |
04 Jun 2024 |
12.45620 |
| 1717362000 |
03 Jun 2024 |
12.44170 |
| 1717102800 |
31 May 2024 |
12.34110 |
| 1717016400 |
30 May 2024 |
12.41680 |
| 1716930000 |
29 May 2024 |
12.63130 |
| 1716843600 |
28 May 2024 |
12.64660 |
| 1716757200 |
27 May 2024 |
12.47990 |
| 1716498000 |
24 May 2024 |
12.42400 |
| 1716411600 |
23 May 2024 |
12.29360 |
| 1716325200 |
22 May 2024 |
12.30090 |
| 1716238800 |
21 May 2024 |
12.25140 |
| 1716152400 |
20 May 2024 |
12.22510 |
| 1715893200 |
17 May 2024 |
12.19040 |
| 1715817600 |
16 May 2024 |
12.23280 |
| 1715731200 |
15 May 2024 |
12.06640 |
| 1715644800 |
14 May 2024 |
12.09820 |
| 1715558400 |
13 May 2024 |
12.06660 |
| 1715212800 |
09 May 2024 |
12.02210 |
| 1715126400 |
08 May 2024 |
12.17340 |
| 1715040000 |
07 May 2024 |
12.25450 |
| 1714953600 |
06 May 2024 |
12.25270 |
| 1714694400 |
03 May 2024 |
12.01720 |
| 1714608000 |
02 May 2024 |
12.04280 |
| 1714435200 |
30 Apr 2024 |
12.07480 |
| 1714348800 |
29 Apr 2024 |
12.12900 |
| 1714089600 |
26 Apr 2024 |
12.11990 |
| 1714003200 |
25 Apr 2024 |
12.13330 |
| 1713916800 |
24 Apr 2024 |
12.16310 |
| 1713830400 |
23 Apr 2024 |
12.04030 |
| 1713744000 |
22 Apr 2024 |
11.95720 |
| 1713484800 |
19 Apr 2024 |
11.87490 |
| 1713398400 |
18 Apr 2024 |
11.97630 |
| 1713312000 |
17 Apr 2024 |
11.91900 |
| 1713225600 |
16 Apr 2024 |
11.94600 |
| 1713139200 |
15 Apr 2024 |
11.98980 |
| 1712880000 |
12 Apr 2024 |
12.08650 |
| 1712793600 |
11 Apr 2024 |
12.25930 |
| 1712620800 |
09 Apr 2024 |
12.18560 |
| 1712534400 |
08 Apr 2024 |
12.10320 |
| 1712275200 |
05 Apr 2024 |
12.23160 |
| 1712188800 |
04 Apr 2024 |
12.14480 |
| 1712102400 |
03 Apr 2024 |
12.06350 |
| 1712016000 |
02 Apr 2024 |
12.15310 |
| 1711584000 |
28 Mar 2024 |
12.21890 |
| 1711497600 |
27 Mar 2024 |
12.25970 |
| 1711411200 |
26 Mar 2024 |
12.37080 |
| 1711324800 |
25 Mar 2024 |
12.35220 |
| 1711065600 |
22 Mar 2024 |
12.41000 |
| 1710979200 |
21 Mar 2024 |
12.47790 |
| 1710892800 |
20 Mar 2024 |
12.51350 |
| 1710806400 |
19 Mar 2024 |
12.54900 |
| 1710720000 |
18 Mar 2024 |
12.68630 |
| 1710460800 |
15 Mar 2024 |
12.82170 |
| 1710374400 |
14 Mar 2024 |
13.11080 |
| 1710288000 |
13 Mar 2024 |
13.19000 |
| 1710201600 |
12 Mar 2024 |
13.31310 |
| 1710115200 |
11 Mar 2024 |
13.45590 |
| 1709856000 |
08 Mar 2024 |
13.66380 |
| 1709769600 |
07 Mar 2024 |
13.49810 |
| 1709683200 |
06 Mar 2024 |
13.51220 |
| 1709596800 |
05 Mar 2024 |
13.65470 |
| 1709510400 |
04 Mar 2024 |
13.67620 |
| 1709251200 |
01 Mar 2024 |
13.54970 |
| 1709164800 |
29 Feb 2024 |
13.56770 |
| 1709078400 |
28 Feb 2024 |
13.59740 |
| 1708992000 |
27 Feb 2024 |
13.69310 |
| 1708905600 |
26 Feb 2024 |
13.64530 |
| 1708646400 |
23 Feb 2024 |
13.71590 |
| 1708560000 |
22 Feb 2024 |
13.75480 |
| 1708473600 |
21 Feb 2024 |
13.64660 |
| 1708387200 |
20 Feb 2024 |
13.61650 |
| 1708300800 |
19 Feb 2024 |
13.53340 |
| 1708041600 |
16 Feb 2024 |
13.82390 |
| 1707955200 |
15 Feb 2024 |
14.47230 |
| 1707868800 |
14 Feb 2024 |
14.68670 |
| 1707782400 |
13 Feb 2024 |
15.09600 |
| 1707696000 |
12 Feb 2024 |
15.09590 |
| 1707436800 |
09 Feb 2024 |
15.07080 |
| 1707350400 |
08 Feb 2024 |
15.14340 |
| 1707264000 |
07 Feb 2024 |
15.01650 |
| 1707177600 |
06 Feb 2024 |
15.04260 |
| 1707091200 |
05 Feb 2024 |
15.10400 |
| 1706832000 |
02 Feb 2024 |
15.30700 |
| 1706745600 |
01 Feb 2024 |
15.41770 |
| 1706659200 |
31 Jan 2024 |
15.36050 |
| 1706572800 |
30 Jan 2024 |
15.39900 |
| 1706486400 |
29 Jan 2024 |
15.43890 |
| 1706227200 |
26 Jan 2024 |
15.35680 |
| 1706140800 |
25 Jan 2024 |
15.41170 |
| 1706054400 |
24 Jan 2024 |
15.23290 |
| 1705968000 |
23 Jan 2024 |
15.39730 |
| 1705881600 |
22 Jan 2024 |
15.28860 |
| 1705622400 |
19 Jan 2024 |
15.23330 |
| 1705536000 |
18 Jan 2024 |
15.25100 |
| 1705449600 |
17 Jan 2024 |
15.43620 |
| 1705363200 |
16 Jan 2024 |
15.50580 |
| 1705276800 |
15 Jan 2024 |
15.63190 |
| 1705017600 |
12 Jan 2024 |
15.44840 |
| 1704931200 |
11 Jan 2024 |
15.47690 |
| 1704844800 |
10 Jan 2024 |
15.39060 |
| 1704758400 |
09 Jan 2024 |
15.34290 |
| 1704672000 |
08 Jan 2024 |
15.22850 |
| 1704412800 |
05 Jan 2024 |
15.29840 |
| 1704240000 |
03 Jan 2024 |
15.21520 |
| 1704153600 |
02 Jan 2024 |
15.41700 |
| 1704153600 |
02 Jan 2024 |
15.21520 |
| 1703808000 |
29 Dec 2023 |
15.41720 |
| 1703721600 |
28 Dec 2023 |
15.48490 |
| 1703635200 |
27 Dec 2023 |
15.29120 |
| 1703203200 |
22 Dec 2023 |
15.07530 |
| 1703116800 |
21 Dec 2023 |
15.01870 |
| 1703030400 |
20 Dec 2023 |
14.91490 |
| 1702944000 |
19 Dec 2023 |
14.83490 |
| 1702857600 |
18 Dec 2023 |
14.65360 |
| 1702598400 |
15 Dec 2023 |
14.56390 |
| 1702512000 |
14 Dec 2023 |
13.99370 |
| 1702425600 |
13 Dec 2023 |
14.00850 |
| 1702252800 |
11 Dec 2023 |
14.08900 |
| 1701993600 |
08 Dec 2023 |
14.12710 |
| 1701907200 |
07 Dec 2023 |
13.96110 |
| 1701820800 |
06 Dec 2023 |
14.06990 |
| 1701734400 |
05 Dec 2023 |
14.13320 |
| 1701648000 |
04 Dec 2023 |
14.26160 |
| 1701388800 |
01 Dec 2023 |
14.24230 |
| 1701302400 |
30 Nov 2023 |
14.37580 |
| 1701216000 |
29 Nov 2023 |
14.30830 |
| 1701129600 |
28 Nov 2023 |
14.39130 |
| 1701043200 |
27 Nov 2023 |
14.22250 |
| 1700784000 |
24 Nov 2023 |
14.19390 |
| 1700697600 |
23 Nov 2023 |
14.19950 |
| 1700611200 |
22 Nov 2023 |
14.32190 |
| 1700524800 |
21 Nov 2023 |
14.21590 |
| 1700438400 |
20 Nov 2023 |
14.00880 |
| 1700179200 |
17 Nov 2023 |
13.90490 |
| 1700092800 |
16 Nov 2023 |
14.07490 |
| 1700006400 |
15 Nov 2023 |
13.63170 |
| 1699920000 |
14 Nov 2023 |
13.68370 |
| 1699574400 |
10 Nov 2023 |
13.52010 |
| 1699488000 |
09 Nov 2023 |
13.55830 |
| 1699401600 |
08 Nov 2023 |
13.55260 |
| 1699315200 |
07 Nov 2023 |
13.72220 |
| 1699228800 |
06 Nov 2023 |
13.70040 |
| 1698969600 |
03 Nov 2023 |
13.45240 |
| 1698883200 |
02 Nov 2023 |
13.56450 |
| 1698796800 |
01 Nov 2023 |
13.47970 |
| 1698710400 |
31 Oct 2023 |
13.47810 |
| 1698624000 |
30 Oct 2023 |
13.46700 |
| 1698364800 |
27 Oct 2023 |
13.39910 |
| 1698278400 |
26 Oct 2023 |
13.37470 |
| 1698192000 |
25 Oct 2023 |
13.46000 |
| 1698105600 |
24 Oct 2023 |
13.57410 |
| 1698019200 |
23 Oct 2023 |
13.53120 |
| 1697673600 |
19 Oct 2023 |
13.51170 |
| 1697587200 |
18 Oct 2023 |
13.58350 |
| 1697500800 |
17 Oct 2023 |
13.66840 |
| 1697414400 |
16 Oct 2023 |
13.68180 |
| 1697155200 |
13 Oct 2023 |
13.60000 |
| 1697068800 |
12 Oct 2023 |
13.74040 |
| 1696982400 |
11 Oct 2023 |
13.67590 |
| 1696809600 |
09 Oct 2023 |
13.63130 |
| 1696550400 |
06 Oct 2023 |
13.53300 |
| 1696464000 |
05 Oct 2023 |
13.59040 |
| 1696377600 |
04 Oct 2023 |
13.53870 |
| 1696291200 |
03 Oct 2023 |
13.60830 |
| 1696204800 |
02 Oct 2023 |
13.82190 |
| 1695945600 |
29 Sep 2023 |
13.85170 |
| 1695859200 |
28 Sep 2023 |
13.76750 |
| 1695772800 |
27 Sep 2023 |
13.67570 |
| 1695686400 |
26 Sep 2023 |
13.69820 |
| 1695600000 |
25 Sep 2023 |
13.74940 |
| 1695340800 |
22 Sep 2023 |
13.65560 |
| 1695254400 |
21 Sep 2023 |
13.70820 |
| 1695168000 |
20 Sep 2023 |
13.64570 |
| 1695081600 |
19 Sep 2023 |
13.57840 |
| 1694995200 |
18 Sep 2023 |
13.64570 |
| 1694736000 |
15 Sep 2023 |
13.64650 |
| 1694649600 |
14 Sep 2023 |
13.75530 |
| 1694563200 |
13 Sep 2023 |
13.69880 |
| 1694476800 |
12 Sep 2023 |
13.72720 |
| 1694390400 |
11 Sep 2023 |
13.72710 |
| 1694131200 |
08 Sep 2023 |
13.63450 |
| 1694044800 |
07 Sep 2023 |
13.60930 |
| 1693958400 |
06 Sep 2023 |
13.62180 |
| 1693872000 |
05 Sep 2023 |
13.67480 |
| 1693785600 |
04 Sep 2023 |
13.79070 |
| 1693526400 |
01 Sep 2023 |
13.67560 |
| 1693440000 |
31 Aug 2023 |
13.77880 |
| 1693353600 |
30 Aug 2023 |
13.53760 |
| 1693267200 |
29 Aug 2023 |
13.58380 |
| 1693180800 |
28 Aug 2023 |
13.61340 |
| 1692921600 |
25 Aug 2023 |
13.53880 |
| 1692835200 |
24 Aug 2023 |
13.67730 |
| 1692748800 |
23 Aug 2023 |
13.63870 |
| 1692662400 |
22 Aug 2023 |
13.62890 |
| 1692576000 |
21 Aug 2023 |
13.56900 |
| 1692316800 |
18 Aug 2023 |
13.68380 |
| 1692230400 |
17 Aug 2023 |
13.53810 |
| 1692144000 |
16 Aug 2023 |
13.76620 |
| 1692057600 |
15 Aug 2023 |
13.71500 |
| 1691971200 |
14 Aug 2023 |
13.73730 |
| 1691712000 |
11 Aug 2023 |
14.12980 |
| 1691625600 |
10 Aug 2023 |
14.05290 |
| 1691539200 |
09 Aug 2023 |
13.86300 |
| 1691452800 |
08 Aug 2023 |
14.05270 |
| 1691366400 |
07 Aug 2023 |
14.08930 |
| 1691107200 |
04 Aug 2023 |
13.98000 |
| 1691020800 |
03 Aug 2023 |
13.85800 |
| 1690934400 |
02 Aug 2023 |
13.97420 |
| 1690848000 |
01 Aug 2023 |
14.05670 |
| 1690761600 |
31 Jul 2023 |
13.93700 |
| 1690502400 |
28 Jul 2023 |
14.03610 |
| 1690416000 |
27 Jul 2023 |
14.06040 |
| 1690329600 |
26 Jul 2023 |
14.05730 |
| 1690243200 |
25 Jul 2023 |
14.06300 |
| 1690156800 |
24 Jul 2023 |
14.06020 |
| 1689897600 |
21 Jul 2023 |
14.17800 |
| 1689811200 |
20 Jul 2023 |
14.18370 |
| 1689724800 |
19 Jul 2023 |
14.05570 |
| 1689638400 |
18 Jul 2023 |
14.05660 |
| 1689552000 |
17 Jul 2023 |
14.12070 |
| 1689292800 |
14 Jul 2023 |
14.21510 |
| 1689206400 |
13 Jul 2023 |
13.85190 |
| 1689120000 |
12 Jul 2023 |
13.60830 |
| 1689033600 |
11 Jul 2023 |
13.39020 |
| 1688947200 |
10 Jul 2023 |
13.22000 |
| 1688688000 |
07 Jul 2023 |
13.15090 |
| 1688601600 |
06 Jul 2023 |
13.17870 |
| 1688515200 |
05 Jul 2023 |
13.20960 |
| 1688428800 |
04 Jul 2023 |
13.14290 |
| 1688342400 |
03 Jul 2023 |
13.09940 |
| 1688083200 |
30 Jun 2023 |
12.97780 |
| 1687996800 |
29 Jun 2023 |
13.11880 |
| 1687824000 |
27 Jun 2023 |
13.13900 |
| 1687737600 |
26 Jun 2023 |
12.98850 |
| 1687478400 |
23 Jun 2023 |
13.23220 |
| 1687392000 |
22 Jun 2023 |
13.16810 |
| 1687305600 |
21 Jun 2023 |
13.07620 |
| 1687219200 |
20 Jun 2023 |
13.15930 |
| 1687132800 |
19 Jun 2023 |
13.26780 |
| 1686873600 |
16 Jun 2023 |
13.23050 |
| 1686787200 |
15 Jun 2023 |
13.23200 |
| 1686700800 |
14 Jun 2023 |
12.92560 |
| 1686614400 |
13 Jun 2023 |
12.95450 |
| 1686528000 |
12 Jun 2023 |
12.89990 |
| 1686268800 |
09 Jun 2023 |
12.73600 |
| 1686182400 |
08 Jun 2023 |
12.61690 |
| 1686096000 |
07 Jun 2023 |
12.48620 |
| 1686009600 |
06 Jun 2023 |
12.61530 |
| 1685923200 |
05 Jun 2023 |
12.58100 |
| 1685664000 |
02 Jun 2023 |
12.56030 |
| 1685491200 |
31 May 2023 |
12.42830 |
| 1685404800 |
30 May 2023 |
12.40660 |
| 1685318400 |
29 May 2023 |
12.54210 |
| 1685059200 |
26 May 2023 |
12.56970 |
| 1684972800 |
25 May 2023 |
12.60840 |
| 1684886400 |
24 May 2023 |
12.57790 |
| 1684800000 |
23 May 2023 |
12.65780 |
| 1684713600 |
22 May 2023 |
12.64850 |
| 1684454400 |
19 May 2023 |
12.62130 |
| 1684368000 |
18 May 2023 |
12.72330 |
| 1684281600 |
17 May 2023 |
12.79180 |
| 1684195200 |
16 May 2023 |
12.92520 |
| 1684108800 |
15 May 2023 |
12.84980 |
| 1683849600 |
12 May 2023 |
12.84160 |
| 1683763200 |
11 May 2023 |
13.07230 |
| 1683676800 |
10 May 2023 |
12.92070 |
| 1683590400 |
09 May 2023 |
13.05560 |
| 1683504000 |
08 May 2023 |
12.93560 |
| 1683244800 |
05 May 2023 |
12.70570 |
| 1683158400 |
04 May 2023 |
12.71310 |
| 1683072000 |
03 May 2023 |
12.60990 |
| 1682985600 |
02 May 2023 |
12.69390 |
| 1682640000 |
28 Apr 2023 |
12.78360 |
| 1682553600 |
27 Apr 2023 |
12.78920 |
| 1682467200 |
26 Apr 2023 |
12.73320 |
| 1682380800 |
25 Apr 2023 |
12.84670 |
| 1682294400 |
24 Apr 2023 |
12.78730 |
| 1681948800 |
20 Apr 2023 |
12.75410 |
| 1681862400 |
19 Apr 2023 |
12.86020 |
| 1681776000 |
18 Apr 2023 |
12.87300 |
| 1681689600 |
17 Apr 2023 |
13.01780 |
| 1681430400 |
14 Apr 2023 |
13.05230 |
| 1681344000 |
13 Apr 2023 |
12.82110 |
| 1681257600 |
12 Apr 2023 |
12.68800 |
| 1681171200 |
11 Apr 2023 |
12.72580 |
| 1680739200 |
06 Apr 2023 |
12.80320 |
| 1680652800 |
05 Apr 2023 |
12.89810 |
| 1680566400 |
04 Apr 2023 |
12.84170 |
| 1680480000 |
03 Apr 2023 |
12.64460 |
| 1680220800 |
31 Mar 2023 |
12.70900 |
| 1680134400 |
30 Mar 2023 |
12.69840 |
| 1680048000 |
29 Mar 2023 |
12.65340 |
| 1679961600 |
28 Mar 2023 |
12.52300 |
| 1679875200 |
27 Mar 2023 |
12.49240 |
| 1679616000 |
24 Mar 2023 |
12.68220 |
| 1679529600 |
23 Mar 2023 |
12.43590 |
| 1679443200 |
22 Mar 2023 |
12.39430 |
| 1679356800 |
21 Mar 2023 |
12.20880 |
| 1679270400 |
20 Mar 2023 |
12.11150 |
| 1679011200 |
17 Mar 2023 |
12.05540 |
| 1678924800 |
16 Mar 2023 |
12.05840 |
| 1678838400 |
15 Mar 2023 |
12.26570 |
| 1678752000 |
14 Mar 2023 |
12.17390 |
| 1678665600 |
13 Mar 2023 |
12.11930 |
| 1678406400 |
10 Mar 2023 |
12.06850 |
| 1678320000 |
09 Mar 2023 |
12.08640 |
| 1678233600 |
08 Mar 2023 |
12.24270 |
| 1678147200 |
07 Mar 2023 |
12.29850 |
| 1678060800 |
06 Mar 2023 |
12.29430 |
| 1677801600 |
03 Mar 2023 |
12.17740 |
| 1677715200 |
02 Mar 2023 |
12.22270 |
| 1677628800 |
01 Mar 2023 |
12.29700 |
| 1677542400 |
28 Feb 2023 |
12.23680 |
| 1677456000 |
27 Feb 2023 |
12.20680 |
| 1677196800 |
24 Feb 2023 |
12.22310 |
| 1677110400 |
23 Feb 2023 |
12.23180 |
| 1677024000 |
22 Feb 2023 |
12.27860 |
| 1676937600 |
21 Feb 2023 |
12.28000 |
| 1676851200 |
20 Feb 2023 |
12.15000 |
| 1676592000 |
17 Feb 2023 |
12.18970 |
| 1676505600 |
16 Feb 2023 |
12.31570 |
| 1676419200 |
15 Feb 2023 |
12.39860 |
| 1676332800 |
14 Feb 2023 |
12.40690 |
| 1676246400 |
13 Feb 2023 |
12.33940 |
| 1675987200 |
10 Feb 2023 |
12.36090 |
| 1675900800 |
09 Feb 2023 |
12.15810 |
| 1675814400 |
08 Feb 2023 |
12.01760 |
| 1675728000 |
07 Feb 2023 |
12.07410 |
| 1675641600 |
06 Feb 2023 |
12.42270 |
| 1675382400 |
03 Feb 2023 |
12.38680 |
| 1675296000 |
02 Feb 2023 |
12.60180 |
| 1675209600 |
01 Feb 2023 |
12.38100 |
| 1675123200 |
31 Jan 2023 |
12.45010 |
| 1675036800 |
30 Jan 2023 |
12.56970 |
| 1674777600 |
27 Jan 2023 |
12.61160 |
| 1674691200 |
26 Jan 2023 |
12.50130 |
| 1674604800 |
25 Jan 2023 |
12.61480 |
| 1674518400 |
24 Jan 2023 |
12.58350 |
| 1674432000 |
23 Jan 2023 |
12.55360 |
| 1674172800 |
20 Jan 2023 |
12.50000 |
| 1674086400 |
19 Jan 2023 |
12.63170 |
| 1674000000 |
18 Jan 2023 |
12.54050 |
| 1673913600 |
17 Jan 2023 |
12.53630 |
| 1673827200 |
16 Jan 2023 |
12.48440 |
| 1673568000 |
13 Jan 2023 |
12.44380 |
| 1673481600 |
12 Jan 2023 |
12.39910 |
| 1673395200 |
11 Jan 2023 |
12.44530 |
| 1673308800 |
10 Jan 2023 |
12.49550 |
| 1673222400 |
09 Jan 2023 |
12.13470 |
| 1672963200 |
06 Jan 2023 |
12.06430 |
| 1672876800 |
05 Jan 2023 |
12.23260 |
| 1672790400 |
04 Jan 2023 |
12.41380 |
| 1672704000 |
03 Jan 2023 |
12.53020 |
| 1672358400 |
30 Dec 2022 |
12.46370 |
| 1672272000 |
29 Dec 2022 |
12.58770 |
| 1672185600 |
28 Dec 2022 |
12.48720 |
| 1671753600 |
23 Dec 2022 |
12.49370 |
| 1671667200 |
22 Dec 2022 |
12.57350 |
| 1671580800 |
21 Dec 2022 |
12.45310 |
| 1671494400 |
20 Dec 2022 |
12.42670 |
| 1671408000 |
19 Dec 2022 |
12.47200 |
| 1671148800 |
16 Dec 2022 |
12.50330 |
| 1671062400 |
15 Dec 2022 |
12.61220 |
| 1670976000 |
14 Dec 2022 |
12.59080 |
| 1670889600 |
13 Dec 2022 |
12.31760 |
| 1670544000 |
09 Dec 2022 |
12.31570 |
| 1670457600 |
08 Dec 2022 |
12.26660 |
| 1670371200 |
07 Dec 2022 |
12.34490 |
| 1670284800 |
06 Dec 2022 |
12.56380 |
| 1670198400 |
05 Dec 2022 |
12.43290 |
| 1669939200 |
02 Dec 2022 |
12.54230 |
| 1669852800 |
01 Dec 2022 |
12.37740 |
| 1669766400 |
30 Nov 2022 |
12.26260 |
| 1669680000 |
29 Nov 2022 |
12.36540 |
| 1669593600 |
28 Nov 2022 |
12.34430 |
| 1669334400 |
25 Nov 2022 |
12.30550 |
| 1669248000 |
24 Nov 2022 |
12.34060 |
| 1669161600 |
23 Nov 2022 |
12.01810 |
| 1669075200 |
22 Nov 2022 |
11.92010 |
| 1668988800 |
21 Nov 2022 |
11.91020 |
| 1668729600 |
18 Nov 2022 |
11.99670 |
| 1668643200 |
17 Nov 2022 |
12.23750 |
| 1668556800 |
16 Nov 2022 |
12.27050 |
| 1668470400 |
15 Nov 2022 |
12.19670 |
| 1668384000 |
14 Nov 2022 |
12.20730 |
| 1668124800 |
11 Nov 2022 |
11.93710 |
| 1668038400 |
10 Nov 2022 |
11.84450 |
| 1667952000 |
09 Nov 2022 |
11.83690 |
| 1667865600 |
08 Nov 2022 |
11.84930 |
| 1667779200 |
07 Nov 2022 |
11.79530 |
| 1667520000 |
04 Nov 2022 |
11.45620 |
| 1667433600 |
03 Nov 2022 |
11.63280 |
| 1667347200 |
02 Nov 2022 |
11.76250 |
| 1667260800 |
01 Nov 2022 |
11.66580 |
| 1667174400 |
31 Oct 2022 |
11.78520 |
| 1666915200 |
28 Oct 2022 |
11.82660 |
| 1666828800 |
27 Oct 2022 |
11.76420 |
| 1666742400 |
26 Oct 2022 |
11.55640 |
| 1666656000 |
25 Oct 2022 |
11.52350 |
| 1666569600 |
24 Oct 2022 |
11.35150 |
| 1666310400 |
21 Oct 2022 |
11.38320 |
| 1666137600 |
19 Oct 2022 |
11.52390 |
| 1666051200 |
18 Oct 2022 |
11.55840 |
| 1665964800 |
17 Oct 2022 |
11.37860 |
| 1665705600 |
14 Oct 2022 |
11.46830 |
| 1665619200 |
13 Oct 2022 |
11.21950 |
| 1665532800 |
12 Oct 2022 |
11.20600 |
| 1665446400 |
11 Oct 2022 |
11.26520 |
| 1665100800 |
07 Oct 2022 |
11.27510 |
| 1665014400 |
06 Oct 2022 |
11.54630 |
| 1664928000 |
05 Oct 2022 |
11.54770 |
| 1664841600 |
04 Oct 2022 |
11.26670 |
| 1664755200 |
03 Oct 2022 |
11.10750 |
| 1664496000 |
30 Sep 2022 |
11.25900 |
| 1664409600 |
29 Sep 2022 |
11.04150 |
| 1664323200 |
28 Sep 2022 |
11.26270 |
| 1664236800 |
27 Sep 2022 |
11.24810 |
| 1664150400 |
26 Sep 2022 |
11.41900 |
| 1663891200 |
23 Sep 2022 |
11.65570 |
| 1663804800 |
22 Sep 2022 |
11.63450 |
| 1663718400 |
21 Sep 2022 |
11.65390 |
| 1663632000 |
20 Sep 2022 |
11.78550 |
| 1663545600 |
19 Sep 2022 |
11.77260 |
| 1663286400 |
16 Sep 2022 |
11.88090 |
| 1663200000 |
15 Sep 2022 |
11.90200 |
| 1663113600 |
14 Sep 2022 |
12.24010 |
| 1662940800 |
12 Sep 2022 |
12.15360 |
| 1662681600 |
09 Sep 2022 |
12.00270 |
| 1662595200 |
08 Sep 2022 |
11.95180 |
| 1662508800 |
07 Sep 2022 |
11.94600 |
| 1662422400 |
06 Sep 2022 |
12.06700 |
| 1662336000 |
05 Sep 2022 |
12.05150 |
| 1662076800 |
02 Sep 2022 |
11.94000 |
| 1661990400 |
01 Sep 2022 |
12.07270 |
| 1661904000 |
31 Aug 2022 |
12.25130 |
| 1661817600 |
30 Aug 2022 |
12.30440 |
| 1661731200 |
29 Aug 2022 |
12.42520 |
| 1661472000 |
26 Aug 2022 |
12.38040 |
| 1661385600 |
25 Aug 2022 |
12.40560 |
| 1661299200 |
24 Aug 2022 |
12.31450 |
| 1661212800 |
23 Aug 2022 |
12.22690 |
| 1661126400 |
22 Aug 2022 |
12.21440 |
| 1660867200 |
19 Aug 2022 |
12.24510 |
| 1660780800 |
18 Aug 2022 |
12.29110 |
| 1660694400 |
17 Aug 2022 |
12.36460 |
| 1660608000 |
16 Aug 2022 |
12.34660 |
| 1660521600 |
15 Aug 2022 |
12.50140 |
| 1660262400 |
12 Aug 2022 |
12.54920 |
| 1660176000 |
11 Aug 2022 |
12.49480 |
| 1660089600 |
10 Aug 2022 |
12.25260 |
| 1659916800 |
08 Aug 2022 |
12.17350 |
| 1659657600 |
05 Aug 2022 |
12.20060 |
| 1659571200 |
04 Aug 2022 |
12.25960 |
| 1659484800 |
03 Aug 2022 |
12.20470 |
| 1659398400 |
02 Aug 2022 |
12.31310 |
| 1659312000 |
01 Aug 2022 |
12.23770 |
| 1659052800 |
29 Jul 2022 |
12.23940 |
| 1658966400 |
28 Jul 2022 |
12.12610 |
| 1658880000 |
27 Jul 2022 |
12.02630 |
| 1658793600 |
26 Jul 2022 |
12.06480 |
| 1658707200 |
25 Jul 2022 |
11.90460 |
| 1658448000 |
22 Jul 2022 |
11.88820 |
| 1658361600 |
21 Jul 2022 |
11.92610 |
| 1658275200 |
20 Jul 2022 |
11.90570 |
| 1658188800 |
19 Jul 2022 |
11.71140 |
| 1658102400 |
18 Jul 2022 |
11.66160 |
| 1657843200 |
15 Jul 2022 |
11.55460 |
| 1657756800 |
14 Jul 2022 |
11.49390 |
| 1657670400 |
13 Jul 2022 |
11.56810 |
| 1657584000 |
12 Jul 2022 |
11.54220 |
| 1657238400 |
08 Jul 2022 |
11.70130 |
| 1657152000 |
07 Jul 2022 |
11.70080 |
| 1657065600 |
06 Jul 2022 |
11.74320 |
| 1656979200 |
05 Jul 2022 |
11.88200 |
| 1656892800 |
04 Jul 2022 |
11.86330 |
| 1656633600 |
01 Jul 2022 |
11.83430 |
| 1656547200 |
30 Jun 2022 |
12.01770 |
| 1656460800 |
29 Jun 2022 |
12.04500 |
| 1656374400 |
28 Jun 2022 |
12.01780 |
| 1656288000 |
27 Jun 2022 |
11.89050 |
| 1656028800 |
24 Jun 2022 |
11.81180 |
| 1655942400 |
23 Jun 2022 |
11.78940 |
| 1655856000 |
22 Jun 2022 |
11.99800 |
| 1655769600 |
21 Jun 2022 |
11.86380 |
| 1655683200 |
20 Jun 2022 |
11.76780 |
| 1655424000 |
17 Jun 2022 |
11.78180 |
| 1655337600 |
16 Jun 2022 |
11.75300 |
| 1655251200 |
15 Jun 2022 |
11.80350 |
| 1655164800 |
14 Jun 2022 |
11.86930 |
| 1655078400 |
13 Jun 2022 |
12.20900 |
| 1654819200 |
10 Jun 2022 |
12.29690 |
| 1654732800 |
09 Jun 2022 |
12.38650 |
| 1654646400 |
08 Jun 2022 |
12.27040 |
| 1654560000 |
07 Jun 2022 |
12.45230 |
| 1654473600 |
06 Jun 2022 |
12.40880 |
| 1654214400 |
03 Jun 2022 |
12.45320 |
| 1654128000 |
02 Jun 2022 |
12.27590 |
| 1653955200 |
31 May 2022 |
12.39880 |
| 1653868800 |
30 May 2022 |
12.29790 |
| 1653609600 |
27 May 2022 |
12.20050 |
| 1653523200 |
26 May 2022 |
12.12080 |
| 1653436800 |
25 May 2022 |
12.14480 |
| 1653350400 |
24 May 2022 |
12.11150 |
| 1653264000 |
23 May 2022 |
12.02390 |
| 1653004800 |
20 May 2022 |
11.99670 |
| 1652918400 |
19 May 2022 |
11.96150 |
| 1652832000 |
18 May 2022 |
12.06840 |
| 1652745600 |
17 May 2022 |
11.83630 |
| 1652659200 |
16 May 2022 |
11.84880 |
| 1652400000 |
13 May 2022 |
11.81850 |
| 1652313600 |
12 May 2022 |
11.98770 |
| 1652227200 |
11 May 2022 |
12.30640 |
| 1652140800 |
10 May 2022 |
12.02490 |
| 1652054400 |
09 May 2022 |
12.29350 |
| 1651795200 |
06 May 2022 |
12.28910 |
| 1651708800 |
05 May 2022 |
12.53890 |
| 1651622400 |
04 May 2022 |
12.33410 |
| 1651104000 |
28 Apr 2022 |
12.35310 |
| 1651017600 |
27 Apr 2022 |
12.55790 |
| 1650931200 |
26 Apr 2022 |
12.65080 |
| 1650844800 |
25 Apr 2022 |
12.84920 |
| 1650585600 |
22 Apr 2022 |
13.13360 |
| 1650499200 |
21 Apr 2022 |
13.09430 |
| 1650412800 |
20 Apr 2022 |
13.10980 |
| 1650326400 |
19 Apr 2022 |
13.12910 |
| 1649894400 |
14 Apr 2022 |
13.22230 |
| 1649808000 |
13 Apr 2022 |
13.15720 |
| 1649721600 |
12 Apr 2022 |
13.18000 |
| 1649635200 |
11 Apr 2022 |
13.23260 |
| 1649376000 |
08 Apr 2022 |
13.14090 |
| 1649289600 |
07 Apr 2022 |
13.15920 |
| 1649203200 |
06 Apr 2022 |
13.24950 |
| 1649116800 |
05 Apr 2022 |
13.28860 |
| 1649030400 |
04 Apr 2022 |
13.11370 |
| 1648771200 |
01 Apr 2022 |
13.18040 |
| 1648771200 |
01 Apr 2022 |
13.36000 |
| 1648684800 |
31 Mar 2022 |
13.36000 |
| 1648598400 |
30 Mar 2022 |
13.29830 |
| 1648512000 |
29 Mar 2022 |
13.26590 |
| 1648425600 |
28 Mar 2022 |
13.29980 |
| 1648166400 |
25 Mar 2022 |
13.28880 |
| 1648080000 |
24 Mar 2022 |
13.07000 |
| 1647993600 |
23 Mar 2022 |
13.06450 |
| 1647907200 |
22 Mar 2022 |
13.08680 |
| 1647820800 |
21 Mar 2022 |
13.00720 |
| 1647561600 |
18 Mar 2022 |
13.00650 |
| 1647475200 |
17 Mar 2022 |
12.85240 |
| 1647388800 |
16 Mar 2022 |
12.68160 |
| 1647302400 |
15 Mar 2022 |
12.70720 |
| 1647216000 |
14 Mar 2022 |
12.80320 |
| 1646956800 |
11 Mar 2022 |
12.74040 |
| 1646870400 |
10 Mar 2022 |
12.77490 |
| 1646784000 |
09 Mar 2022 |
12.69760 |
| 1646697600 |
08 Mar 2022 |
12.67070 |
| 1646611200 |
07 Mar 2022 |
12.73600 |
| 1646352000 |
04 Mar 2022 |
12.77320 |
| 1646265600 |
03 Mar 2022 |
12.77040 |
| 1646179200 |
02 Mar 2022 |
12.91020 |
| 1646092800 |
01 Mar 2022 |
12.91210 |
| 1646006400 |
28 Feb 2022 |
12.79480 |
| 1645747200 |
25 Feb 2022 |
12.60540 |
| 1645660800 |
24 Feb 2022 |
12.67600 |
| 1645574400 |
23 Feb 2022 |
12.79290 |
| 1645488000 |
22 Feb 2022 |
12.66670 |
| 1645401600 |
21 Feb 2022 |
12.72480 |
| 1645142400 |
18 Feb 2022 |
12.73780 |
| 1645056000 |
17 Feb 2022 |
12.77650 |
| 1644969600 |
16 Feb 2022 |
12.78360 |
| 1644883200 |
15 Feb 2022 |
12.70200 |
| 1644796800 |
14 Feb 2022 |
12.81540 |
| 1644537600 |
11 Feb 2022 |
12.88150 |
| 1644451200 |
10 Feb 2022 |
12.91610 |
| 1644364800 |
09 Feb 2022 |
12.88600 |
| 1644278400 |
08 Feb 2022 |
12.88520 |
| 1644192000 |
07 Feb 2022 |
12.91880 |
| 1643932800 |
04 Feb 2022 |
12.92210 |
| 1643846400 |
03 Feb 2022 |
12.88040 |
| 1643760000 |
02 Feb 2022 |
12.86080 |
| 1643673600 |
01 Feb 2022 |
12.71080 |
| 1643587200 |
31 Jan 2022 |
12.67970 |
| 1643328000 |
28 Jan 2022 |
12.71010 |
| 1643241600 |
27 Jan 2022 |
12.63180 |
| 1643155200 |
26 Jan 2022 |
12.71050 |
| 1643068800 |
25 Jan 2022 |
12.62830 |
| 1642982400 |
24 Jan 2022 |
12.76690 |
| 1642723200 |
21 Jan 2022 |
12.90850 |
| 1642636800 |
20 Jan 2022 |
12.93910 |
| 1642550400 |
19 Jan 2022 |
12.96550 |
| 1642464000 |
18 Jan 2022 |
12.97460 |
| 1642377600 |
17 Jan 2022 |
13.01930 |
| 1642118400 |
14 Jan 2022 |
13.08390 |
| 1642032000 |
13 Jan 2022 |
13.01590 |
| 1641945600 |
12 Jan 2022 |
12.93110 |
| 1641859200 |
11 Jan 2022 |
12.81190 |
| 1641772800 |
10 Jan 2022 |
12.77260 |
| 1641513600 |
07 Jan 2022 |
12.74500 |
| 1641427200 |
06 Jan 2022 |
12.73490 |
| 1641340800 |
05 Jan 2022 |
12.76020 |
| 1641254400 |
04 Jan 2022 |
12.76990 |
| 1641168000 |
03 Jan 2022 |
12.79430 |
| 1640908800 |
31 Dec 2021 |
12.84190 |
| 1640822400 |
30 Dec 2021 |
12.85930 |
| 1640736000 |
29 Dec 2021 |
12.83200 |
| 1640649600 |
28 Dec 2021 |
12.79670 |
| 1640304000 |
24 Dec 2021 |
12.77500 |
| 1640217600 |
23 Dec 2021 |
12.71160 |
| 1640131200 |
22 Dec 2021 |
12.60340 |
| 1640044800 |
21 Dec 2021 |
12.49710 |
| 1639958400 |
20 Dec 2021 |
12.54140 |
| 1639699200 |
17 Dec 2021 |
12.57000 |
| 1639612800 |
16 Dec 2021 |
12.42540 |
| 1639526400 |
15 Dec 2021 |
12.39290 |
| 1639440000 |
14 Dec 2021 |
12.46180 |
| 1639094400 |
10 Dec 2021 |
12.59570 |
| 1639008000 |
09 Dec 2021 |
12.70630 |
| 1638921600 |
08 Dec 2021 |
12.46890 |
| 1638835200 |
07 Dec 2021 |
12.35840 |
| 1638748800 |
06 Dec 2021 |
12.36050 |
| 1638489600 |
03 Dec 2021 |
12.39080 |
| 1638403200 |
02 Dec 2021 |
12.44650 |
| 1638316800 |
01 Dec 2021 |
12.42240 |
| 1638230400 |
30 Nov 2021 |
12.40940 |
| 1638144000 |
29 Nov 2021 |
12.46610 |
| 1637884800 |
26 Nov 2021 |
12.53260 |
| 1637798400 |
25 Nov 2021 |
12.60310 |
| 1637712000 |
24 Nov 2021 |
12.60240 |
| 1637625600 |
23 Nov 2021 |
12.55850 |
| 1637539200 |
22 Nov 2021 |
12.59210 |
| 1637280000 |
19 Nov 2021 |
12.80310 |
| 1637193600 |
18 Nov 2021 |
12.83990 |
| 1637107200 |
17 Nov 2021 |
12.88040 |
| 1637020800 |
16 Nov 2021 |
12.94540 |
| 1636934400 |
15 Nov 2021 |
12.89380 |
| 1636675200 |
12 Nov 2021 |
12.86570 |
| 1636588800 |
11 Nov 2021 |
12.91990 |
| 1636502400 |
10 Nov 2021 |
13.12600 |
| 1636416000 |
09 Nov 2021 |
13.14850 |
| 1636329600 |
08 Nov 2021 |
13.01090 |
| 1636070400 |
05 Nov 2021 |
13.04000 |
| 1635984000 |
04 Nov 2021 |
13.08860 |
| 1635897600 |
03 Nov 2021 |
13.16450 |
| 1635811200 |
02 Nov 2021 |
13.21470 |
| 1635724800 |
01 Nov 2021 |
13.29380 |
| 1635465600 |
29 Oct 2021 |
13.23480 |
| 1635379200 |
28 Oct 2021 |
13.17010 |
| 1635292800 |
27 Oct 2021 |
13.33020 |
| 1635206400 |
26 Oct 2021 |
13.28440 |
| 1635120000 |
25 Oct 2021 |
13.33460 |
| 1634860800 |
22 Oct 2021 |
13.31250 |
| 1634774400 |
21 Oct 2021 |
13.28140 |
| 1634601600 |
19 Oct 2021 |
13.16300 |
| 1634515200 |
18 Oct 2021 |
13.13160 |
| 1634256000 |
15 Oct 2021 |
13.13570 |
| 1634169600 |
14 Oct 2021 |
12.98030 |
| 1634083200 |
13 Oct 2021 |
12.97310 |
| 1633996800 |
12 Oct 2021 |
12.90660 |
| 1633651200 |
08 Oct 2021 |
12.88050 |
| 1633564800 |
07 Oct 2021 |
12.90820 |
| 1633478400 |
06 Oct 2021 |
12.93460 |
| 1633392000 |
05 Oct 2021 |
12.86640 |
| 1633305600 |
04 Oct 2021 |
12.81440 |
| 1633046400 |
01 Oct 2021 |
12.55690 |
| 1632960000 |
30 Sep 2021 |
12.67750 |
| 1632873600 |
29 Sep 2021 |
12.78170 |
| 1632787200 |
28 Sep 2021 |
12.83410 |
| 1632700800 |
27 Sep 2021 |
12.82100 |
| 1632441600 |
24 Sep 2021 |
12.82030 |
| 1632355200 |
23 Sep 2021 |
12.76140 |
| 1632268800 |
22 Sep 2021 |
12.73870 |
| 1632182400 |
21 Sep 2021 |
12.69970 |
| 1632096000 |
20 Sep 2021 |
12.80580 |
| 1631836800 |
17 Sep 2021 |
12.76080 |
| 1631750400 |
16 Sep 2021 |
12.81050 |
| 1631664000 |
15 Sep 2021 |
12.70680 |
| 1631577600 |
14 Sep 2021 |
12.68400 |
| 1631491200 |
13 Sep 2021 |
12.64900 |
| 1631232000 |
10 Sep 2021 |
12.66930 |
| 1631145600 |
09 Sep 2021 |
12.68010 |
| 1631059200 |
08 Sep 2021 |
12.68690 |
| 1630972800 |
07 Sep 2021 |
12.70610 |
| 1630886400 |
06 Sep 2021 |
12.71880 |
| 1630627200 |
03 Sep 2021 |
12.70590 |
| 1630540800 |
02 Sep 2021 |
12.68420 |
| 1630454400 |
01 Sep 2021 |
12.70990 |
| 1630368000 |
31 Aug 2021 |
12.69090 |
| 1630281600 |
30 Aug 2021 |
12.60420 |
| 1630022400 |
27 Aug 2021 |
12.44570 |
| 1629936000 |
26 Aug 2021 |
12.43290 |
| 1629849600 |
25 Aug 2021 |
12.36800 |
| 1629763200 |
24 Aug 2021 |
12.24740 |
| 1629676800 |
23 Aug 2021 |
12.07580 |
| 1629417600 |
20 Aug 2021 |
12.10120 |
| 1629331200 |
19 Aug 2021 |
12.24860 |
| 1629244800 |
18 Aug 2021 |
12.29490 |
| 1629158400 |
17 Aug 2021 |
12.37060 |
| 1629072000 |
16 Aug 2021 |
12.39140 |
| 1628812800 |
13 Aug 2021 |
12.33660 |
| 1628726400 |
12 Aug 2021 |
12.32420 |
| 1628640000 |
11 Aug 2021 |
12.20470 |
| 1628553600 |
10 Aug 2021 |
12.16590 |
| 1628467200 |
09 Aug 2021 |
12.21490 |
| 1628208000 |
06 Aug 2021 |
12.33200 |
| 1628121600 |
05 Aug 2021 |
12.36260 |
| 1628035200 |
04 Aug 2021 |
12.38640 |
| 1627948800 |
03 Aug 2021 |
12.34960 |
| 1627862400 |
02 Aug 2021 |
12.37570 |
| 1627603200 |
30 Jul 2021 |
12.40960 |
| 1627516800 |
29 Jul 2021 |
12.36970 |
| 1627430400 |
28 Jul 2021 |
12.27340 |
| 1627344000 |
27 Jul 2021 |
12.25560 |
| 1627257600 |
26 Jul 2021 |
12.25070 |
| 1626998400 |
23 Jul 2021 |
12.27980 |
| 1626912000 |
22 Jul 2021 |
12.03680 |
| 1626825600 |
21 Jul 2021 |
12.08300 |
| 1626652800 |
19 Jul 2021 |
12.28210 |
| 1626393600 |
16 Jul 2021 |
12.27580 |
| 1626307200 |
15 Jul 2021 |
12.38150 |
| 1626220800 |
14 Jul 2021 |
12.39510 |
| 1626134400 |
13 Jul 2021 |
12.42760 |
| 1626048000 |
12 Jul 2021 |
12.41380 |
| 1625788800 |
09 Jul 2021 |
12.28840 |
| 1625702400 |
08 Jul 2021 |
12.34960 |
| 1625616000 |
07 Jul 2021 |
12.51840 |
| 1625529600 |
06 Jul 2021 |
12.58110 |
| 1625443200 |
05 Jul 2021 |
12.47020 |
| 1625184000 |
02 Jul 2021 |
12.51500 |
| 1625097600 |
01 Jul 2021 |
12.58740 |
| 1625011200 |
30 Jun 2021 |
12.57900 |
| 1624924800 |
29 Jun 2021 |
12.63890 |
| 1624838400 |
28 Jun 2021 |
12.70820 |
| 1624579200 |
25 Jun 2021 |
12.64380 |
| 1624492800 |
24 Jun 2021 |
12.69420 |
| 1624406400 |
23 Jun 2021 |
12.54460 |
| 1624320000 |
22 Jun 2021 |
12.54660 |
| 1624233600 |
21 Jun 2021 |
12.41640 |
| 1623974400 |
18 Jun 2021 |
12.63210 |
| 1623888000 |
17 Jun 2021 |
12.90670 |
| 1623801600 |
16 Jun 2021 |
12.94180 |
| 1623715200 |
15 Jun 2021 |
12.96340 |
| 1623628800 |
14 Jun 2021 |
12.98080 |
| 1623369600 |
11 Jun 2021 |
12.97470 |
| 1623283200 |
10 Jun 2021 |
13.08660 |
| 1623196800 |
09 Jun 2021 |
13.07420 |
| 1623110400 |
08 Jun 2021 |
13.03120 |
| 1623024000 |
07 Jun 2021 |
12.98390 |
| 1622764800 |
04 Jun 2021 |
12.94810 |
| 1622678400 |
03 Jun 2021 |
12.92050 |
| 1622592000 |
02 Jun 2021 |
12.87120 |
| 1622419200 |
31 May 2021 |
12.83860 |
| 1622160000 |
28 May 2021 |
12.86870 |
| 1622073600 |
27 May 2021 |
12.83270 |
| 1621987200 |
26 May 2021 |
13.00550 |
| 1621900800 |
25 May 2021 |
12.92090 |
| 1621814400 |
24 May 2021 |
13.03450 |
| 1621555200 |
21 May 2021 |
12.99620 |
| 1621468800 |
20 May 2021 |
13.00770 |
| 1621382400 |
19 May 2021 |
13.08460 |
| 1621296000 |
18 May 2021 |
12.78240 |
| 1621209600 |
17 May 2021 |
12.76950 |
| 1620864000 |
13 May 2021 |
12.93180 |
| 1620777600 |
12 May 2021 |
12.88750 |
| 1620691200 |
11 May 2021 |
12.95010 |
| 1620604800 |
10 May 2021 |
13.00490 |
| 1620345600 |
07 May 2021 |
12.82030 |
| 1620259200 |
06 May 2021 |
12.80610 |
| 1620172800 |
05 May 2021 |
12.88510 |
| 1620086400 |
04 May 2021 |
12.96300 |
| 1620000000 |
03 May 2021 |
13.07920 |
| 1619740800 |
30 Apr 2021 |
13.18840 |
| 1619654400 |
29 Apr 2021 |
13.05880 |
| 1619568000 |
28 Apr 2021 |
13.02420 |
| 1619481600 |
27 Apr 2021 |
13.02470 |
| 1619395200 |
26 Apr 2021 |
13.11290 |
| 1619136000 |
23 Apr 2021 |
13.04840 |
| 1619049600 |
22 Apr 2021 |
12.97470 |
| 1618963200 |
21 Apr 2021 |
13.02900 |
| 1618876800 |
20 Apr 2021 |
13.02600 |
| 1618790400 |
19 Apr 2021 |
12.84490 |
| 1618531200 |
16 Apr 2021 |
12.76270 |
| 1618444800 |
15 Apr 2021 |
12.72700 |
| 1618358400 |
14 Apr 2021 |
12.51960 |
| 1618272000 |
13 Apr 2021 |
12.63660 |
| 1618185600 |
12 Apr 2021 |
12.61930 |
| 1617926400 |
09 Apr 2021 |
12.72930 |
| 1617840000 |
08 Apr 2021 |
12.79250 |
| 1617753600 |
07 Apr 2021 |
12.79150 |
| 1617667200 |
06 Apr 2021 |
12.80340 |
| 1617235200 |
01 Apr 2021 |
12.82740 |
| 1617148800 |
31 Mar 2021 |
12.76110 |
| 1617062400 |
30 Mar 2021 |
12.82620 |
| 1616976000 |
29 Mar 2021 |
12.75530 |
| 1616716800 |
26 Mar 2021 |
12.75880 |
| 1616630400 |
25 Mar 2021 |
12.80530 |
| 1616544000 |
24 Mar 2021 |
12.81020 |
| 1616457600 |
23 Mar 2021 |
12.90980 |
| 1616371200 |
22 Mar 2021 |
12.85060 |
| 1616112000 |
19 Mar 2021 |
12.90210 |
| 1616025600 |
18 Mar 2021 |
12.91840 |
| 1615939200 |
17 Mar 2021 |
12.98480 |
| 1615852800 |
16 Mar 2021 |
12.95910 |
| 1615766400 |
15 Mar 2021 |
12.97220 |
| 1615507200 |
12 Mar 2021 |
13.00740 |
| 1615420800 |
11 Mar 2021 |
12.93330 |
| 1615334400 |
10 Mar 2021 |
12.93270 |
| 1615248000 |
09 Mar 2021 |
12.78820 |
| 1615161600 |
08 Mar 2021 |
12.80350 |
| 1614902400 |
05 Mar 2021 |
12.89880 |
| 1614816000 |
04 Mar 2021 |
12.89290 |
| 1614729600 |
03 Mar 2021 |
12.95910 |
| 1614643200 |
02 Mar 2021 |
12.72260 |
| 1614556800 |
01 Mar 2021 |
12.73920 |
| 1614297600 |
26 Feb 2021 |
12.84740 |
| 1614211200 |
25 Feb 2021 |
13.01140 |
| 1614124800 |
24 Feb 2021 |
12.89710 |
| 1614038400 |
23 Feb 2021 |
12.89690 |
| 1613952000 |
22 Feb 2021 |
13.02080 |
| 1613692800 |
19 Feb 2021 |
12.93070 |
| 1613606400 |
18 Feb 2021 |
12.84180 |
| 1613520000 |
17 Feb 2021 |
12.93230 |
| 1613433600 |
16 Feb 2021 |
13.00170 |
| 1613347200 |
15 Feb 2021 |
12.88580 |
| 1613088000 |
12 Feb 2021 |
12.95500 |
| 1613001600 |
11 Feb 2021 |
12.96680 |
| 1612915200 |
10 Feb 2021 |
12.93100 |
| 1612828800 |
09 Feb 2021 |
12.85150 |
| 1612742400 |
08 Feb 2021 |
12.75330 |
| 1612483200 |
05 Feb 2021 |
12.71740 |
| 1612396800 |
04 Feb 2021 |
12.75480 |
| 1612310400 |
03 Feb 2021 |
12.71960 |
| 1612224000 |
02 Feb 2021 |
12.82570 |
| 1612137600 |
01 Feb 2021 |
12.92950 |
| 1611878400 |
29 Jan 2021 |
12.70330 |
| 1611792000 |
28 Jan 2021 |
12.76890 |
| 1611705600 |
27 Jan 2021 |
12.86370 |
| 1611619200 |
26 Jan 2021 |
12.98560 |
| 1611532800 |
25 Jan 2021 |
12.95020 |
| 1611273600 |
22 Jan 2021 |
13.03760 |
| 1611187200 |
21 Jan 2021 |
13.02240 |
| 1611100800 |
20 Jan 2021 |
12.93520 |
| 1611014400 |
19 Jan 2021 |
12.81760 |
| 1610928000 |
18 Jan 2021 |
12.93710 |
| 1610668800 |
15 Jan 2021 |
12.96030 |
| 1610582400 |
14 Jan 2021 |
12.98540 |
| 1610496000 |
13 Jan 2021 |
12.85380 |
| 1610409600 |
12 Jan 2021 |
12.86620 |
| 1610323200 |
11 Jan 2021 |
12.85570 |
| 1610064000 |
08 Jan 2021 |
13.00710 |
| 1609977600 |
07 Jan 2021 |
12.96740 |
| 1609891200 |
06 Jan 2021 |
12.93150 |
| 1609804800 |
05 Jan 2021 |
12.88760 |
| 1609718400 |
04 Jan 2021 |
12.79030 |
| 1609372800 |
31 Dec 2020 |
12.73560 |
| 1609286400 |
30 Dec 2020 |
12.73230 |
| 1609200000 |
29 Dec 2020 |
12.64190 |
| 1609113600 |
28 Dec 2020 |
12.62970 |
| 1608768000 |
24 Dec 2020 |
12.50560 |
| 1608681600 |
23 Dec 2020 |
12.66130 |
| 1608595200 |
22 Dec 2020 |
12.73050 |
| 1608508800 |
21 Dec 2020 |
12.82430 |
| 1608249600 |
18 Dec 2020 |
12.95030 |
| 1608163200 |
17 Dec 2020 |
12.86980 |
| 1608076800 |
16 Dec 2020 |
12.80310 |
| 1607990400 |
15 Dec 2020 |
12.75670 |
| 1607904000 |
14 Dec 2020 |
12.63960 |
| 1607644800 |
11 Dec 2020 |
12.60420 |
| 1607558400 |
10 Dec 2020 |
12.70680 |
| 1607472000 |
09 Dec 2020 |
12.69750 |
| 1607385600 |
08 Dec 2020 |
12.75050 |
| 1607299200 |
07 Dec 2020 |
12.68220 |
| 1607040000 |
04 Dec 2020 |
12.67140 |
| 1606953600 |
03 Dec 2020 |
12.50590 |
| 1606867200 |
02 Dec 2020 |
12.42380 |
| 1606780800 |
01 Dec 2020 |
12.51250 |
| 1606694400 |
30 Nov 2020 |
12.44100 |
| 1606435200 |
27 Nov 2020 |
12.38760 |
| 1606348800 |
26 Nov 2020 |
12.38240 |
| 1606262400 |
25 Nov 2020 |
12.19650 |
| 1606176000 |
24 Nov 2020 |
12.18930 |
| 1606089600 |
23 Nov 2020 |
12.18860 |
| 1605830400 |
20 Nov 2020 |
12.09440 |
| 1605744000 |
19 Nov 2020 |
12.10790 |
| 1605657600 |
18 Nov 2020 |
12.06730 |
| 1605571200 |
17 Nov 2020 |
11.99840 |
| 1605484800 |
16 Nov 2020 |
11.97650 |
| 1605225600 |
13 Nov 2020 |
11.94580 |
| 1605139200 |
12 Nov 2020 |
11.97060 |
| 1605052800 |
11 Nov 2020 |
12.11050 |
| 1604966400 |
10 Nov 2020 |
12.05630 |
| 1604880000 |
09 Nov 2020 |
11.84150 |
| 1604620800 |
06 Nov 2020 |
11.86670 |
| 1604534400 |
05 Nov 2020 |
11.63760 |
| 1604448000 |
04 Nov 2020 |
11.48130 |
| 1604361600 |
03 Nov 2020 |
11.38240 |
| 1604275200 |
02 Nov 2020 |
11.37110 |
| 1604016000 |
30 Oct 2020 |
11.41280 |
| 1603929600 |
29 Oct 2020 |
11.65280 |
| 1603843200 |
28 Oct 2020 |
11.87600 |
| 1603756800 |
27 Oct 2020 |
11.77020 |
| 1603670400 |
26 Oct 2020 |
11.78590 |
| 1603411200 |
23 Oct 2020 |
11.72740 |
| 1603324800 |
22 Oct 2020 |
11.77790 |
| 1603238400 |
21 Oct 2020 |
11.70040 |
| 1603065600 |
19 Oct 2020 |
11.62630 |
| 1602806400 |
16 Oct 2020 |
11.59010 |
| 1602720000 |
15 Oct 2020 |
11.74590 |
| 1602633600 |
14 Oct 2020 |
11.79370 |
| 1602547200 |
13 Oct 2020 |
11.85140 |
| 1602460800 |
12 Oct 2020 |
11.78930 |
| 1602201600 |
09 Oct 2020 |
11.68950 |
| 1602115200 |
08 Oct 2020 |
11.68820 |
| 1602028800 |
07 Oct 2020 |
11.59010 |
| 1601942400 |
06 Oct 2020 |
11.75750 |
| 1601856000 |
05 Oct 2020 |
11.67110 |
| 1601596800 |
02 Oct 2020 |
11.66530 |
| 1601510400 |
01 Oct 2020 |
11.44800 |
| 1601424000 |
30 Sep 2020 |
11.48790 |
| 1601337600 |
29 Sep 2020 |
11.43700 |
| 1601251200 |
28 Sep 2020 |
11.35590 |
| 1600992000 |
25 Sep 2020 |
11.32830 |
| 1600905600 |
24 Sep 2020 |
11.53520 |
| 1600819200 |
23 Sep 2020 |
11.63790 |
| 1600732800 |
22 Sep 2020 |
11.70280 |
| 1600646400 |
21 Sep 2020 |
11.95020 |
| 1600387200 |
18 Sep 2020 |
11.90340 |
| 1600300800 |
17 Sep 2020 |
12.06800 |
| 1600214400 |
16 Sep 2020 |
12.08070 |
| 1600128000 |
15 Sep 2020 |
12.06460 |
| 1600041600 |
14 Sep 2020 |
12.03920 |
| 1599782400 |
11 Sep 2020 |
12.02960 |
| 1599696000 |
10 Sep 2020 |
11.93180 |
| 1599609600 |
09 Sep 2020 |
11.99030 |
| 1599523200 |
08 Sep 2020 |
12.07850 |
| 1599436800 |
07 Sep 2020 |
12.13860 |
| 1599177600 |
04 Sep 2020 |
12.14740 |
| 1599091200 |
03 Sep 2020 |
12.27130 |
| 1599004800 |
02 Sep 2020 |
12.34210 |
| 1598918400 |
01 Sep 2020 |
12.36950 |
| 1598832000 |
31 Aug 2020 |
12.29550 |
| 1598572800 |
28 Aug 2020 |
12.14910 |
| 1598486400 |
27 Aug 2020 |
12.18060 |
| 1598400000 |
26 Aug 2020 |
12.08890 |
| 1598313600 |
25 Aug 2020 |
12.03860 |
| 1598227200 |
24 Aug 2020 |
12.02690 |
| 1597968000 |
21 Aug 2020 |
12.13980 |
| 1597881600 |
20 Aug 2020 |
12.29780 |
| 1597795200 |
19 Aug 2020 |
12.31300 |
| 1597708800 |
18 Aug 2020 |
12.26230 |
| 1597622400 |
17 Aug 2020 |
12.20390 |
| 1597363200 |
14 Aug 2020 |
12.18700 |
| 1597276800 |
13 Aug 2020 |
12.10590 |
| 1597190400 |
12 Aug 2020 |
11.97620 |
| 1597104000 |
11 Aug 2020 |
12.00280 |
| 1597017600 |
10 Aug 2020 |
11.99110 |
| 1596758400 |
07 Aug 2020 |
11.99360 |
| 1596672000 |
06 Aug 2020 |
12.00070 |
| 1596585600 |
05 Aug 2020 |
11.82160 |
| 1596499200 |
04 Aug 2020 |
11.76900 |
| 1596412800 |
03 Aug 2020 |
11.75820 |
| 1596067200 |
30 Jul 2020 |
11.88780 |
| 1595980800 |
29 Jul 2020 |
11.81850 |
| 1595894400 |
28 Jul 2020 |
11.79880 |
| 1595808000 |
27 Jul 2020 |
11.86150 |
| 1595548800 |
24 Jul 2020 |
11.68400 |
| 1595462400 |
23 Jul 2020 |
11.83080 |
| 1595376000 |
22 Jul 2020 |
11.76310 |
| 1595289600 |
21 Jul 2020 |
11.61420 |
| 1595203200 |
20 Jul 2020 |
11.58590 |
| 1594944000 |
17 Jul 2020 |
11.53440 |
| 1594857600 |
16 Jul 2020 |
11.51860 |
| 1594771200 |
15 Jul 2020 |
11.34100 |
| 1594684800 |
14 Jul 2020 |
11.32990 |
| 1594598400 |
13 Jul 2020 |
11.40140 |
| 1594339200 |
10 Jul 2020 |
11.23270 |
| 1594252800 |
09 Jul 2020 |
11.35230 |
| 1594166400 |
08 Jul 2020 |
11.26110 |
| 1594080000 |
07 Jul 2020 |
11.29490 |
| 1593993600 |
06 Jul 2020 |
11.21210 |
| 1593734400 |
03 Jul 2020 |
11.24970 |
| 1593648000 |
02 Jul 2020 |
11.22050 |
| 1593561600 |
01 Jul 2020 |
10.97680 |
| 1593475200 |
30 Jun 2020 |
11.01550 |
| 1593388800 |
29 Jun 2020 |
10.93560 |
| 1593129600 |
26 Jun 2020 |
11.03850 |
| 1593043200 |
25 Jun 2020 |
11.12440 |
| 1592956800 |
24 Jun 2020 |
11.21180 |
| 1592870400 |
23 Jun 2020 |
11.08620 |
| 1592784000 |
22 Jun 2020 |
11.13980 |
| 1592524800 |
19 Jun 2020 |
11.16320 |
| 1592438400 |
18 Jun 2020 |
11.17870 |
| 1592352000 |
17 Jun 2020 |
11.09890 |
| 1592265600 |
16 Jun 2020 |
10.99450 |
| 1592179200 |
15 Jun 2020 |
11.11540 |
| 1591920000 |
12 Jun 2020 |
11.06870 |
| 1591833600 |
11 Jun 2020 |
11.49490 |
| 1591747200 |
10 Jun 2020 |
11.41460 |
| 1591660800 |
09 Jun 2020 |
11.49150 |
| 1591574400 |
08 Jun 2020 |
11.42050 |
| 1591315200 |
05 Jun 2020 |
11.38090 |
| 1591228800 |
04 Jun 2020 |
11.18870 |
| 1591142400 |
03 Jun 2020 |
11.11620 |
| 1591056000 |
02 Jun 2020 |
11.02190 |
| 1590710400 |
29 May 2020 |
10.84880 |
| 1590624000 |
28 May 2020 |
10.86250 |
| 1590537600 |
27 May 2020 |
10.80420 |
| 1590451200 |
26 May 2020 |
10.67020 |
| 1590105600 |
22 May 2020 |
10.79540 |
| 1590019200 |
21 May 2020 |
10.76780 |
| 1589932800 |
20 May 2020 |
10.73560 |
| 1589846400 |
19 May 2020 |
10.63210 |
| 1589760000 |
18 May 2020 |
10.45350 |
| 1589500800 |
15 May 2020 |
10.42020 |
| 1589414400 |
14 May 2020 |
10.45950 |
| 1589328000 |
13 May 2020 |
10.49510 |
| 1589241600 |
12 May 2020 |
10.36750 |
| 1589155200 |
11 May 2020 |
10.39120 |
| 1588896000 |
08 May 2020 |
10.35960 |
| 1588809600 |
07 May 2020 |
10.32630 |
| 1588723200 |
06 May 2020 |
10.30780 |
| 1588636800 |
05 May 2020 |
10.36210 |
| 1588550400 |
04 May 2020 |
10.28960 |
| 1588204800 |
30 Apr 2020 |
10.42100 |
| 1588118400 |
29 Apr 2020 |
10.33650 |
| 1588032000 |
28 Apr 2020 |
10.19910 |
| 1587945600 |
27 Apr 2020 |
10.09580 |
| 1587686400 |
24 Apr 2020 |
10.06290 |
| 1587600000 |
23 Apr 2020 |
9.97260 |
| 1587513600 |
22 Apr 2020 |
10.03810 |
| 1587427200 |
21 Apr 2020 |
10.29800 |
| 1587340800 |
20 Apr 2020 |
10.24680 |
| 1587081600 |
17 Apr 2020 |
10.14650 |
| 1586995200 |
16 Apr 2020 |
10.04390 |
| 1586908800 |
15 Apr 2020 |
10.24690 |
| 1586822400 |
14 Apr 2020 |
10.37500 |
| 1586390400 |
09 Apr 2020 |
10.29710 |
| 1586304000 |
08 Apr 2020 |
10.45880 |
| 1586217600 |
07 Apr 2020 |
10.24230 |
| 1586131200 |
06 Apr 2020 |
10.07470 |
| 1585872000 |
03 Apr 2020 |
10.11080 |
| 1585785600 |
02 Apr 2020 |
10.21200 |
| 1585699200 |
01 Apr 2020 |
10.05180 |
| 1585612800 |
31 Mar 2020 |
9.99850 |
| 1585526400 |
30 Mar 2020 |
9.83330 |
| 1585267200 |
27 Mar 2020 |
10.04290 |
| 1585180800 |
26 Mar 2020 |
9.74450 |
| 1585094400 |
25 Mar 2020 |
9.60100 |
| 1585008000 |
24 Mar 2020 |
9.31240 |
| 1584921600 |
23 Mar 2020 |
9.43450 |
| 1584662400 |
20 Mar 2020 |
9.39620 |
| 1584576000 |
19 Mar 2020 |
9.72290 |
| 1584489600 |
18 Mar 2020 |
9.92560 |
| 1584403200 |
17 Mar 2020 |
9.95720 |
| 1584316800 |
16 Mar 2020 |
10.10840 |
| 1584057600 |
13 Mar 2020 |
10.12250 |
| 1583971200 |
12 Mar 2020 |
10.68670 |
| 1583884800 |
11 Mar 2020 |
10.77160 |
| 1583798400 |
10 Mar 2020 |
10.77240 |
| 1583712000 |
09 Mar 2020 |
11.08370 |
| 1583452800 |
06 Mar 2020 |
11.05190 |
| 1583366400 |
05 Mar 2020 |
11.11120 |
| 1583280000 |
04 Mar 2020 |
11.05080 |
| 1583193600 |
03 Mar 2020 |
10.89280 |
| 1583107200 |
02 Mar 2020 |
10.68010 |
| 1582848000 |
28 Feb 2020 |
10.74460 |
| 1582761600 |
27 Feb 2020 |
10.73580 |
| 1582675200 |
26 Feb 2020 |
10.79450 |
| 1582588800 |
25 Feb 2020 |
10.79500 |
| 1582502400 |
24 Feb 2020 |
10.84040 |
| 1582243200 |
21 Feb 2020 |
10.87170 |
| 1582156800 |
20 Feb 2020 |
10.90180 |
| 1582070400 |
19 Feb 2020 |
10.83750 |
| 1581984000 |
18 Feb 2020 |
10.89030 |
| 1581897600 |
17 Feb 2020 |
10.88300 |
| 1581638400 |
14 Feb 2020 |
10.87000 |
| 1581552000 |
13 Feb 2020 |
10.94570 |
| 1581465600 |
12 Feb 2020 |
10.88880 |
| 1581292800 |
10 Feb 2020 |
10.84200 |
| 1581033600 |
07 Feb 2020 |
10.91500 |
| 1580947200 |
06 Feb 2020 |
10.93220 |
| 1580860800 |
05 Feb 2020 |
10.86990 |
| 1580774400 |
04 Feb 2020 |
10.84060 |
| 1580688000 |
03 Feb 2020 |
10.91810 |
| 1580428800 |
31 Jan 2020 |
10.95720 |
| 1580342400 |
30 Jan 2020 |
11.00480 |
| 1580256000 |
29 Jan 2020 |
11.06980 |
| 1580169600 |
28 Jan 2020 |
11.03390 |
| 1580083200 |
27 Jan 2020 |
11.12650 |
| 1579824000 |
24 Jan 2020 |
11.20430 |
| 1579737600 |
23 Jan 2020 |
11.22400 |
| 1579651200 |
22 Jan 2020 |
11.24140 |
| 1579564800 |
21 Jan 2020 |
11.33670 |
| 1579478400 |
20 Jan 2020 |
11.34500 |
| 1579219200 |
17 Jan 2020 |
11.36140 |
| 1579132800 |
16 Jan 2020 |
11.43570 |
| 1579046400 |
15 Jan 2020 |
11.39100 |
| 1578960000 |
14 Jan 2020 |
11.40560 |
| 1578873600 |
13 Jan 2020 |
11.40140 |
| 1578614400 |
10 Jan 2020 |
11.44860 |
| 1578528000 |
09 Jan 2020 |
11.45180 |
| 1578441600 |
08 Jan 2020 |
11.46690 |
| 1578355200 |
07 Jan 2020 |
11.49680 |
| 1578268800 |
06 Jan 2020 |
11.44150 |
| 1578009600 |
03 Jan 2020 |
11.48980 |
| 1577923200 |
02 Jan 2020 |
11.52860 |
| 1577750400 |
31 Dec 2019 |
11.51850 |
| 1577664000 |
30 Dec 2019 |
11.45350 |
| 1577404800 |
27 Dec 2019 |
11.25850 |
| 1577145600 |
24 Dec 2019 |
11.24340 |
| 1577059200 |
23 Dec 2019 |
11.22900 |
| 1576800000 |
20 Dec 2019 |
11.21810 |
| 1576713600 |
19 Dec 2019 |
11.17460 |
| 1576627200 |
18 Dec 2019 |
11.25840 |
| 1576540800 |
17 Dec 2019 |
11.29920 |
| 1576454400 |
16 Dec 2019 |
11.28910 |
| 1576195200 |
13 Dec 2019 |
11.10840 |
| 1576022400 |
11 Dec 2019 |
11.05790 |
| 1575936000 |
10 Dec 2019 |
11.08820 |
| 1575849600 |
09 Dec 2019 |
11.12760 |
| 1575590400 |
06 Dec 2019 |
11.11110 |
| 1575504000 |
05 Dec 2019 |
11.11550 |
| 1575417600 |
04 Dec 2019 |
11.14560 |
| 1575331200 |
03 Dec 2019 |
11.16000 |
| 1575244800 |
02 Dec 2019 |
11.13710 |
| 1574985600 |
29 Nov 2019 |
11.18900 |
| 1574899200 |
28 Nov 2019 |
11.17690 |
| 1574812800 |
27 Nov 2019 |
11.15830 |
| 1574726400 |
26 Nov 2019 |
11.11010 |
| 1574640000 |
25 Nov 2019 |
11.10270 |
| 1574380800 |
22 Nov 2019 |
11.06960 |
| 1574294400 |
21 Nov 2019 |
11.08210 |
| 1574208000 |
20 Nov 2019 |
11.11730 |
| 1574121600 |
19 Nov 2019 |
11.16790 |
| 1574035200 |
18 Nov 2019 |
11.22660 |
| 1573776000 |
15 Nov 2019 |
11.08090 |
| 1573689600 |
14 Nov 2019 |
11.08250 |
| 1573603200 |
13 Nov 2019 |
11.17780 |
| 1573516800 |
12 Nov 2019 |
11.21240 |
| 1573430400 |
11 Nov 2019 |
11.21250 |
| 1573171200 |
08 Nov 2019 |
11.31220 |
| 1573084800 |
07 Nov 2019 |
11.21290 |
| 1572998400 |
06 Nov 2019 |
11.28210 |
| 1572912000 |
05 Nov 2019 |
11.29940 |
| 1572825600 |
04 Nov 2019 |
11.36030 |
| 1572566400 |
01 Nov 2019 |
11.23190 |
| 1572480000 |
31 Oct 2019 |
11.17980 |
| 1572393600 |
30 Oct 2019 |
11.19940 |
| 1572307200 |
29 Oct 2019 |
11.25470 |
| 1572220800 |
28 Oct 2019 |
11.26040 |
| 1571961600 |
25 Oct 2019 |
11.28320 |
| 1571875200 |
24 Oct 2019 |
11.34210 |
| 1571788800 |
23 Oct 2019 |
11.31850 |
| 1571702400 |
22 Oct 2019 |
11.29340 |
| 1571356800 |
18 Oct 2019 |
11.29420 |
| 1571270400 |
17 Oct 2019 |
11.27240 |
| 1571184000 |
16 Oct 2019 |
11.32830 |
| 1571097600 |
15 Oct 2019 |
11.37910 |
| 1571011200 |
14 Oct 2019 |
11.42730 |
| 1570752000 |
11 Oct 2019 |
11.30800 |
| 1570579200 |
09 Oct 2019 |
11.35270 |
| 1570492800 |
08 Oct 2019 |
11.37110 |
| 1570406400 |
07 Oct 2019 |
11.41730 |
| 1570147200 |
04 Oct 2019 |
11.34650 |
| 1570060800 |
03 Oct 2019 |
11.37080 |
| 1569974400 |
02 Oct 2019 |
11.36190 |
| 1569888000 |
01 Oct 2019 |
11.42090 |
| 1569801600 |
30 Sep 2019 |
11.43680 |
| 1569542400 |
27 Sep 2019 |
11.45460 |
| 1569456000 |
26 Sep 2019 |
11.47950 |
| 1569369600 |
25 Sep 2019 |
11.52500 |
| 1569283200 |
24 Sep 2019 |
11.47640 |
| 1569196800 |
23 Sep 2019 |
11.47290 |
| 1568937600 |
20 Sep 2019 |
11.59910 |
| 1568851200 |
19 Sep 2019 |
11.63980 |
| 1568764800 |
18 Sep 2019 |
11.57630 |
| 1568678400 |
17 Sep 2019 |
11.56380 |
| 1568592000 |
16 Sep 2019 |
11.57160 |
| 1568332800 |
13 Sep 2019 |
11.54830 |
| 1568246400 |
12 Sep 2019 |
11.55650 |
| 1568160000 |
11 Sep 2019 |
11.56780 |
| 1568073600 |
10 Sep 2019 |
11.61660 |
| 1567987200 |
09 Sep 2019 |
11.57410 |
| 1567728000 |
06 Sep 2019 |
11.58220 |
| 1567641600 |
05 Sep 2019 |
11.45790 |
| 1567555200 |
04 Sep 2019 |
11.36070 |
| 1567468800 |
03 Sep 2019 |
11.37810 |
| 1567382400 |
02 Sep 2019 |
11.38870 |
| 1567123200 |
30 Aug 2019 |
11.40530 |
| 1567036800 |
29 Aug 2019 |
11.43530 |
| 1566950400 |
28 Aug 2019 |
11.48070 |
| 1566864000 |
27 Aug 2019 |
11.50540 |
| 1566777600 |
26 Aug 2019 |
11.47470 |
| 1566518400 |
23 Aug 2019 |
11.49590 |
| 1566432000 |
22 Aug 2019 |
11.49220 |
| 1566345600 |
21 Aug 2019 |
11.43250 |
| 1566259200 |
20 Aug 2019 |
11.52730 |
| 1566172800 |
19 Aug 2019 |
11.48210 |
| 1565913600 |
16 Aug 2019 |
11.48150 |
| 1565827200 |
15 Aug 2019 |
11.51830 |
| 1565740800 |
14 Aug 2019 |
11.58210 |
| 1565654400 |
13 Aug 2019 |
11.63640 |
| 1565308800 |
09 Aug 2019 |
11.55990 |
| 1565222400 |
08 Aug 2019 |
11.56350 |
| 1565136000 |
07 Aug 2019 |
11.58550 |
| 1565049600 |
06 Aug 2019 |
11.56090 |
| 1564963200 |
05 Aug 2019 |
11.53830 |
| 1564704000 |
02 Aug 2019 |
11.60560 |
| 1564617600 |
01 Aug 2019 |
11.85970 |
| 1564531200 |
31 Jul 2019 |
11.89360 |
| 1564444800 |
30 Jul 2019 |
11.96060 |
| 1564358400 |
29 Jul 2019 |
11.90620 |
| 1564099200 |
26 Jul 2019 |
11.95800 |
| 1564012800 |
25 Jul 2019 |
12.05950 |
| 1563926400 |
24 Jul 2019 |
11.95020 |
| 1563840000 |
23 Jul 2019 |
12.06270 |
| 1563753600 |
22 Jul 2019 |
12.05550 |
| 1563494400 |
19 Jul 2019 |
11.97790 |
| 1563408000 |
18 Jul 2019 |
12.00620 |
| 1563321600 |
17 Jul 2019 |
12.01130 |
| 1563235200 |
16 Jul 2019 |
12.06820 |
| 1563148800 |
15 Jul 2019 |
12.06430 |
| 1562889600 |
12 Jul 2019 |
12.07790 |
| 1562803200 |
11 Jul 2019 |
11.98460 |
| 1562716800 |
10 Jul 2019 |
11.86420 |
| 1562630400 |
09 Jul 2019 |
11.88810 |
| 1562544000 |
08 Jul 2019 |
11.90680 |
| 1562284800 |
05 Jul 2019 |
12.01690 |
| 1562198400 |
04 Jul 2019 |
11.95890 |
| 1562112000 |
03 Jul 2019 |
12.03760 |
| 1562025600 |
02 Jul 2019 |
12.03330 |
| 1561939200 |
01 Jul 2019 |
11.99080 |
| 1561680000 |
28 Jun 2019 |
12.00260 |
| 1561593600 |
27 Jun 2019 |
12.01280 |
| 1561507200 |
26 Jun 2019 |
11.96290 |
| 1561420800 |
25 Jun 2019 |
12.00290 |
| 1561334400 |
24 Jun 2019 |
11.91650 |
| 1561075200 |
21 Jun 2019 |
11.91150 |
| 1560988800 |
20 Jun 2019 |
11.66940 |
| 1560902400 |
19 Jun 2019 |
11.65960 |
| 1560816000 |
18 Jun 2019 |
11.69390 |
| 1560729600 |
17 Jun 2019 |
11.70210 |
| 1560470400 |
14 Jun 2019 |
11.71650 |
| 1560384000 |
13 Jun 2019 |
11.70820 |
| 1560297600 |
12 Jun 2019 |
11.74170 |
| 1560211200 |
11 Jun 2019 |
11.70990 |
| 1560124800 |
10 Jun 2019 |
11.71080 |
| 1559865600 |
07 Jun 2019 |
11.64400 |
| 1559779200 |
06 Jun 2019 |
11.61160 |
| 1559606400 |
04 Jun 2019 |
11.66250 |
| 1559520000 |
03 Jun 2019 |
11.54600 |
| 1559260800 |
31 May 2019 |
11.53620 |
| 1559174400 |
30 May 2019 |
11.59970 |
| 1559088000 |
29 May 2019 |
11.66450 |
| 1559001600 |
28 May 2019 |
11.61820 |
| 1558915200 |
27 May 2019 |
11.66010 |
| 1558656000 |
24 May 2019 |
11.56450 |
| 1558569600 |
23 May 2019 |
11.58230 |
| 1558483200 |
22 May 2019 |
11.53770 |
| 1558396800 |
21 May 2019 |
11.51380 |
| 1558310400 |
20 May 2019 |
11.53990 |
| 1558051200 |
17 May 2019 |
11.54080 |
| 1557964800 |
16 May 2019 |
11.55920 |
| 1557878400 |
15 May 2019 |
11.56320 |
| 1557792000 |
14 May 2019 |
11.60110 |
| 1557705600 |
13 May 2019 |
11.57430 |
| 1557446400 |
10 May 2019 |
11.51680 |
| 1556064000 |
24 Apr 2019 |
11.85610 |
| 1555459200 |
17 Apr 2019 |
11.91300 |
| 1555372800 |
16 Apr 2019 |
11.89010 |
| 1555286400 |
15 Apr 2019 |
11.89220 |
| 1555027200 |
12 Apr 2019 |
11.84420 |
| 1554940800 |
11 Apr 2019 |
11.86190 |
| 1554854400 |
10 Apr 2019 |
11.77470 |
| 1554768000 |
09 Apr 2019 |
11.79630 |
| 1554681600 |
08 Apr 2019 |
11.69540 |
| 1554422400 |
05 Apr 2019 |
11.73430 |
| 1554336000 |
04 Apr 2019 |
11.76230 |
| 1554249600 |
03 Apr 2019 |
11.71620 |
| 1554163200 |
02 Apr 2019 |
11.75810 |
| 1554076800 |
01 Apr 2019 |
11.61620 |
| 1553817600 |
29 Mar 2019 |
11.61260 |
| 1553731200 |
28 Mar 2019 |
11.69520 |
| 1553644800 |
27 Mar 2019 |
11.83360 |
| 1553558400 |
26 Mar 2019 |
11.83240 |
| 1553472000 |
25 Mar 2019 |
11.80500 |
| 1553212800 |
22 Mar 2019 |
11.94180 |
| 1553126400 |
21 Mar 2019 |
11.83230 |
| 1553040000 |
20 Mar 2019 |
11.81090 |
| 1552953600 |
19 Mar 2019 |
11.79500 |
| 1552867200 |
18 Mar 2019 |
11.77430 |
| 1552608000 |
15 Mar 2019 |
11.66750 |
| 1552521600 |
14 Mar 2019 |
11.64700 |
| 1552435200 |
13 Mar 2019 |
11.59780 |
| 1552348800 |
12 Mar 2019 |
11.47640 |
| 1552262400 |
11 Mar 2019 |
11.33180 |
| 1552003200 |
08 Mar 2019 |
11.44580 |
| 1551916800 |
07 Mar 2019 |
11.52360 |
| 1551830400 |
06 Mar 2019 |
11.55840 |
| 1551744000 |
05 Mar 2019 |
11.61820 |
| 1551657600 |
04 Mar 2019 |
11.65930 |
| 1551398400 |
01 Mar 2019 |
11.70680 |
| 1551312000 |
28 Feb 2019 |
11.70840 |
| 1551225600 |
27 Feb 2019 |
11.66790 |
| 1551139200 |
26 Feb 2019 |
11.63370 |
| 1551052800 |
25 Feb 2019 |
11.63490 |
| 1550793600 |
22 Feb 2019 |
11.61280 |
| 1550707200 |
21 Feb 2019 |
11.66750 |
| 1550620800 |
20 Feb 2019 |
11.62240 |
| 1550534400 |
19 Feb 2019 |
11.63060 |
| 1550448000 |
18 Feb 2019 |
11.54020 |
| 1550188800 |
15 Feb 2019 |
11.58920 |
| 1550102400 |
14 Feb 2019 |
11.56700 |
| 1550016000 |
13 Feb 2019 |
11.57030 |
| 1549929600 |
12 Feb 2019 |
11.57980 |
| 1549843200 |
11 Feb 2019 |
11.66970 |
| 1549584000 |
08 Feb 2019 |
11.64470 |
| 1549497600 |
07 Feb 2019 |
11.75730 |
| 1549411200 |
06 Feb 2019 |
11.81870 |
| 1549324800 |
05 Feb 2019 |
11.85690 |
| 1549238400 |
04 Feb 2019 |
11.88360 |
| 1548979200 |
01 Feb 2019 |
11.96770 |
| 1548892800 |
31 Jan 2019 |
11.89180 |
| 1548806400 |
30 Jan 2019 |
11.73740 |
| 1548720000 |
29 Jan 2019 |
11.72500 |
| 1548633600 |
28 Jan 2019 |
11.73500 |
| 1548374400 |
25 Jan 2019 |
11.76800 |
| 1548288000 |
24 Jan 2019 |
11.81020 |
| 1548201600 |
23 Jan 2019 |
11.80850 |
| 1548115200 |
22 Jan 2019 |
11.84490 |
| 1548028800 |
21 Jan 2019 |
11.93930 |
| 1547769600 |
18 Jan 2019 |
11.91630 |
| 1547683200 |
17 Jan 2019 |
11.89120 |
| 1547596800 |
16 Jan 2019 |
11.91710 |
| 1547510400 |
15 Jan 2019 |
11.91320 |
| 1547424000 |
14 Jan 2019 |
12.01360 |
| 1547164800 |
11 Jan 2019 |
12.03740 |
| 1547078400 |
10 Jan 2019 |
11.95790 |
| 1546992000 |
09 Jan 2019 |
11.93590 |
| 1546905600 |
08 Jan 2019 |
11.76060 |
| 1546819200 |
07 Jan 2019 |
11.78690 |
| 1546560000 |
04 Jan 2019 |
11.71380 |
| 1546473600 |
03 Jan 2019 |
11.70570 |
| 1546387200 |
02 Jan 2019 |
11.72140 |
| 1546214400 |
31 Dec 2018 |
11.69310 |
| 1545955200 |
28 Dec 2018 |
11.61230 |
| 1545868800 |
27 Dec 2018 |
11.64290 |
| 1545609600 |
24 Dec 2018 |
11.63500 |
| 1545350400 |
21 Dec 2018 |
11.69520 |
| 1545264000 |
20 Dec 2018 |
11.70580 |
| 1545177600 |
19 Dec 2018 |
11.79080 |
| 1545091200 |
18 Dec 2018 |
11.85250 |
| 1545004800 |
17 Dec 2018 |
11.90990 |
| 1544745600 |
14 Dec 2018 |
11.97570 |
| 1544659200 |
13 Dec 2018 |
12.04570 |
| 1544486400 |
11 Dec 2018 |
12.05640 |
| 1544400000 |
10 Dec 2018 |
12.05200 |
| 1544140800 |
07 Dec 2018 |
12.04610 |
| 1544054400 |
06 Dec 2018 |
12.07190 |
| 1543968000 |
05 Dec 2018 |
12.12510 |
| 1543881600 |
04 Dec 2018 |
12.01270 |
| 1543795200 |
03 Dec 2018 |
11.95650 |
| 1543536000 |
30 Nov 2018 |
12.01020 |
| 1543449600 |
29 Nov 2018 |
11.92660 |
| 1543363200 |
28 Nov 2018 |
11.95420 |
| 1543276800 |
27 Nov 2018 |
11.96820 |
| 1543190400 |
26 Nov 2018 |
11.92780 |
| 1542931200 |
23 Nov 2018 |
11.99640 |
| 1542844800 |
22 Nov 2018 |
12.00560 |
| 1542758400 |
21 Nov 2018 |
12.08530 |
| 1542672000 |
20 Nov 2018 |
12.12090 |
| 1542585600 |
19 Nov 2018 |
12.16750 |
| 1542326400 |
16 Nov 2018 |
12.17980 |
| 1542240000 |
15 Nov 2018 |
12.11390 |
| 1542153600 |
14 Nov 2018 |
12.10920 |
| 1542067200 |
13 Nov 2018 |
12.10980 |
| 1541980800 |
12 Nov 2018 |
12.13390 |
| 1541721600 |
09 Nov 2018 |
12.13720 |
| 1541635200 |
08 Nov 2018 |
12.24820 |
| 1541548800 |
07 Nov 2018 |
12.20350 |
| 1541462400 |
06 Nov 2018 |
12.13900 |
| 1541376000 |
05 Nov 2018 |
12.16870 |
| 1541116800 |
02 Nov 2018 |
12.16780 |
| 1541030400 |
01 Nov 2018 |
12.09380 |
| 1540944000 |
31 Oct 2018 |
12.14060 |
| 1540857600 |
30 Oct 2018 |
12.14650 |
| 1540771200 |
29 Oct 2018 |
12.10050 |
| 1540512000 |
26 Oct 2018 |
12.16190 |
| 1540425600 |
25 Oct 2018 |
12.16090 |
| 1540339200 |
24 Oct 2018 |
12.19530 |
| 1540252800 |
23 Oct 2018 |
12.23890 |
| 1540166400 |
22 Oct 2018 |
12.25200 |
| 1539907200 |
19 Oct 2018 |
12.28160 |
| 1539820800 |
18 Oct 2018 |
12.35630 |
| 1539734400 |
17 Oct 2018 |
12.43530 |
| 1539648000 |
16 Oct 2018 |
12.37620 |
| 1539561600 |
15 Oct 2018 |
12.31690 |
| 1539302400 |
12 Oct 2018 |
12.29440 |
| 1539216000 |
11 Oct 2018 |
12.14820 |
| 1539043200 |
09 Oct 2018 |
12.16480 |
| 1538956800 |
08 Oct 2018 |
12.21730 |
| 1538697600 |
05 Oct 2018 |
12.32470 |
| 1538611200 |
04 Oct 2018 |
12.32680 |
| 1538524800 |
03 Oct 2018 |
12.33440 |
| 1538438400 |
02 Oct 2018 |
12.38340 |
| 1538352000 |
01 Oct 2018 |
12.35210 |
| 1538092800 |
28 Sep 2018 |
12.41170 |
| 1538006400 |
27 Sep 2018 |
12.42750 |
| 1537920000 |
26 Sep 2018 |
12.44490 |
| 1537833600 |
25 Sep 2018 |
12.41830 |
| 1537747200 |
24 Sep 2018 |
12.37370 |
| 1537488000 |
21 Sep 2018 |
12.35920 |
| 1537401600 |
20 Sep 2018 |
12.36560 |
| 1537315200 |
19 Sep 2018 |
12.36870 |
| 1537228800 |
18 Sep 2018 |
12.33570 |
| 1537142400 |
17 Sep 2018 |
12.21660 |
| 1536883200 |
14 Sep 2018 |
12.33620 |
| 1536796800 |
13 Sep 2018 |
12.15490 |
| 1536710400 |
12 Sep 2018 |
12.03790 |
| 1536624000 |
11 Sep 2018 |
12.00900 |
| 1536537600 |
10 Sep 2018 |
11.93370 |
| 1536278400 |
07 Sep 2018 |
11.96420 |
| 1536192000 |
06 Sep 2018 |
11.98440 |
| 1536105600 |
05 Sep 2018 |
11.98150 |
| 1536019200 |
04 Sep 2018 |
12.04160 |
| 1535932800 |
03 Sep 2018 |
12.06270 |
| 1535673600 |
31 Aug 2018 |
12.07320 |
| 1535587200 |
30 Aug 2018 |
12.12390 |
| 1535500800 |
29 Aug 2018 |
12.12210 |
| 1535414400 |
28 Aug 2018 |
12.09370 |
| 1535328000 |
27 Aug 2018 |
12.08240 |
| 1535068800 |
24 Aug 2018 |
12.05250 |
| 1534982400 |
23 Aug 2018 |
12.04740 |
| 1534982400 |
23 Aug 2018 |
12.05250 |
| 1534896000 |
22 Aug 2018 |
11.92200 |
| 1534723200 |
20 Aug 2018 |
11.89300 |
| 1534550400 |
18 Aug 2018 |
11.89300 |
| 1534464000 |
17 Aug 2018 |
11.93940 |
| 1534377600 |
16 Aug 2018 |
11.89740 |
| 1534291200 |
15 Aug 2018 |
12.04470 |
| 1534204800 |
14 Aug 2018 |
11.99180 |
| 1534118400 |
13 Aug 2018 |
11.96250 |
| 1533859200 |
10 Aug 2018 |
12.18380 |
| 1533772800 |
09 Aug 2018 |
12.25170 |
| 1533686400 |
08 Aug 2018 |
12.24930 |
| 1533600000 |
07 Aug 2018 |
12.17060 |
| 1533513600 |
06 Aug 2018 |
12.15370 |
| 1533254400 |
03 Aug 2018 |
12.20670 |
| 1533168000 |
02 Aug 2018 |
12.30580 |
| 1533081600 |
01 Aug 2018 |
12.32250 |
| 1532995200 |
31 Jul 2018 |
12.32500 |
| 1532908800 |
30 Jul 2018 |
12.27360 |
| 1532649600 |
27 Jul 2018 |
12.30800 |
| 1532563200 |
26 Jul 2018 |
12.35150 |
| 1532476800 |
25 Jul 2018 |
12.25140 |
| 1532390400 |
24 Jul 2018 |
12.25580 |
| 1532304000 |
23 Jul 2018 |
12.30100 |
| 1532044800 |
20 Jul 2018 |
12.21720 |
| 1531958400 |
19 Jul 2018 |
12.31190 |
| 1531872000 |
18 Jul 2018 |
12.29720 |
| 1531785600 |
17 Jul 2018 |
12.39090 |
| 1531699200 |
16 Jul 2018 |
12.35840 |
| 1531440000 |
13 Jul 2018 |
12.44010 |
| 1531353600 |
12 Jul 2018 |
12.53440 |
| 1531267200 |
11 Jul 2018 |
12.55040 |
| 1531180800 |
10 Jul 2018 |
12.59390 |
| 1531094400 |
09 Jul 2018 |
12.55680 |
| 1530835200 |
06 Jul 2018 |
12.51970 |
| 1530748800 |
05 Jul 2018 |
12.41940 |
| 1530662400 |
04 Jul 2018 |
12.39370 |
| 1530576000 |
03 Jul 2018 |
12.31090 |
| 1530489600 |
02 Jul 2018 |
12.32660 |
| 1530230400 |
29 Jun 2018 |
12.33910 |
| 1530144000 |
28 Jun 2018 |
12.38330 |
| 1530057600 |
27 Jun 2018 |
12.40630 |
| 1529971200 |
26 Jun 2018 |
12.44490 |
| 1529884800 |
25 Jun 2018 |
12.44740 |
| 1529884800 |
25 Jun 2018 |
12.41470 |
| 1529625600 |
22 Jun 2018 |
12.44740 |
| 1529539200 |
21 Jun 2018 |
12.34680 |
| 1529452800 |
20 Jun 2018 |
12.35070 |
| 1529366400 |
19 Jun 2018 |
12.41630 |
| 1529280000 |
18 Jun 2018 |
12.54690 |
| 1528934400 |
14 Jun 2018 |
12.60790 |
| 1528848000 |
13 Jun 2018 |
12.62400 |
| 1528761600 |
12 Jun 2018 |
12.54230 |
| 1528675200 |
11 Jun 2018 |
12.52620 |
| 1528416000 |
08 Jun 2018 |
12.50540 |
| 1528329600 |
07 Jun 2018 |
12.50120 |
| 1528243200 |
06 Jun 2018 |
12.40940 |
| 1528156800 |
05 Jun 2018 |
12.45020 |
| 1528070400 |
04 Jun 2018 |
12.37940 |
| 1527724800 |
31 May 2018 |
12.24600 |
| 1527638400 |
30 May 2018 |
12.24600 |
| 1527552000 |
29 May 2018 |
12.37950 |
| 1527465600 |
28 May 2018 |
12.42940 |
| 1527206400 |
25 May 2018 |
12.48900 |
| 1527120000 |
24 May 2018 |
12.44720 |
| 1527033600 |
23 May 2018 |
12.51730 |
| 1526947200 |
22 May 2018 |
12.45000 |
| 1526860800 |
21 May 2018 |
12.37030 |
| 1526601600 |
18 May 2018 |
12.39330 |
| 1526515200 |
17 May 2018 |
12.39590 |
| 1526428800 |
16 May 2018 |
12.35980 |
| 1526342400 |
15 May 2018 |
12.55090 |
| 1526256000 |
14 May 2018 |
12.58780 |
| 1525996800 |
11 May 2018 |
12.55880 |
| 1525910400 |
10 May 2018 |
12.45530 |
| 1525824000 |
09 May 2018 |
12.33670 |
| 1525737600 |
08 May 2018 |
12.42910 |
| 1525651200 |
07 May 2018 |
12.41280 |
| 1525392000 |
04 May 2018 |
12.43340 |
| 1525305600 |
03 May 2018 |
12.35210 |
| 1525219200 |
02 May 2018 |
12.42450 |
| 1525046400 |
30 Apr 2018 |
12.57450 |
| 1524787200 |
27 Apr 2018 |
12.61470 |
| 1524700800 |
26 Apr 2018 |
12.57680 |
| 1524614400 |
25 Apr 2018 |
12.65290 |
| 1524528000 |
24 Apr 2018 |
12.70950 |
| 1524441600 |
23 Apr 2018 |
12.76610 |
| 1524182400 |
20 Apr 2018 |
12.94410 |
| 1524096000 |
19 Apr 2018 |
12.95750 |
| 1524009600 |
18 Apr 2018 |
12.91370 |
| 1523923200 |
17 Apr 2018 |
12.97320 |
| 1523836800 |
16 Apr 2018 |
12.96590 |
| 1523577600 |
13 Apr 2018 |
12.93580 |
| 1523491200 |
12 Apr 2018 |
13.00160 |
| 1523404800 |
11 Apr 2018 |
12.93510 |
| 1523318400 |
10 Apr 2018 |
12.98960 |
| 1523232000 |
09 Apr 2018 |
12.92670 |
| 1522972800 |
06 Apr 2018 |
12.92260 |
| 1522886400 |
05 Apr 2018 |
12.89450 |
| 1522800000 |
04 Apr 2018 |
12.89690 |
| 1522713600 |
03 Apr 2018 |
12.84410 |
| 1522281600 |
29 Mar 2018 |
12.87830 |
| 1522195200 |
28 Mar 2018 |
13.01270 |
| 1522108800 |
27 Mar 2018 |
13.10630 |
| 1522022400 |
26 Mar 2018 |
13.04210 |
| 1521763200 |
23 Mar 2018 |
13.02680 |
| 1521676800 |
22 Mar 2018 |
13.06630 |
| 1521590400 |
21 Mar 2018 |
13.11030 |
| 1521504000 |
20 Mar 2018 |
13.10200 |
| 1521417600 |
19 Mar 2018 |
13.11270 |
| 1521158400 |
16 Mar 2018 |
13.06510 |
| 1521072000 |
15 Mar 2018 |
13.06170 |
| 1520985600 |
14 Mar 2018 |
13.09120 |
| 1520899200 |
13 Mar 2018 |
13.05170 |
| 1520812800 |
12 Mar 2018 |
12.97690 |
| 1520553600 |
09 Mar 2018 |
13.00290 |
| 1520467200 |
08 Mar 2018 |
13.01490 |
| 1520380800 |
07 Mar 2018 |
13.04940 |
| 1520294400 |
06 Mar 2018 |
12.94180 |
| 1520208000 |
05 Mar 2018 |
12.96190 |
| 1519948800 |
02 Mar 2018 |
12.79380 |
| 1519862400 |
01 Mar 2018 |
12.89320 |
| 1519776000 |
28 Feb 2018 |
12.98520 |
| 1519689600 |
27 Feb 2018 |
13.01330 |
| 1519603200 |
26 Feb 2018 |
12.94950 |
| 1519344000 |
23 Feb 2018 |
12.92530 |
| 1519257600 |
22 Feb 2018 |
12.95200 |
| 1519171200 |
21 Feb 2018 |
12.93740 |
| 1519084800 |
20 Feb 2018 |
12.99200 |
| 1518998400 |
19 Feb 2018 |
13.03890 |
| 1518739200 |
16 Feb 2018 |
12.97000 |
| 1518652800 |
15 Feb 2018 |
12.76470 |
| 1518566400 |
14 Feb 2018 |
12.82510 |
| 1518480000 |
13 Feb 2018 |
12.69620 |
| 1518393600 |
12 Feb 2018 |
12.62040 |
| 1518134400 |
09 Feb 2018 |
12.71400 |
| 1518048000 |
08 Feb 2018 |
12.90130 |
| 1517961600 |
07 Feb 2018 |
12.90950 |
| 1517875200 |
06 Feb 2018 |
13.02160 |
| 1517788800 |
05 Feb 2018 |
13.24590 |
| 1517529600 |
02 Feb 2018 |
13.25270 |
| 1517443200 |
01 Feb 2018 |
13.29900 |
| 1517356800 |
31 Jan 2018 |
13.29870 |
| 1517270400 |
30 Jan 2018 |
13.26200 |
| 1517184000 |
29 Jan 2018 |
13.32920 |
| 1516924800 |
26 Jan 2018 |
13.34340 |
| 1516838400 |
25 Jan 2018 |
13.19150 |
| 1516752000 |
24 Jan 2018 |
13.08370 |
| 1516665600 |
23 Jan 2018 |
13.08150 |
| 1516579200 |
22 Jan 2018 |
13.09150 |
| 1516320000 |
19 Jan 2018 |
13.14600 |
| 1516233600 |
18 Jan 2018 |
13.06520 |
| 1516147200 |
17 Jan 2018 |
13.07020 |
| 1516060800 |
16 Jan 2018 |
13.07320 |
| 1515974400 |
15 Jan 2018 |
12.92790 |
| 1515715200 |
12 Jan 2018 |
12.86450 |
| 1515628800 |
11 Jan 2018 |
12.81830 |
| 1515542400 |
10 Jan 2018 |
12.73670 |
| 1515456000 |
09 Jan 2018 |
12.77020 |
| 1515369600 |
08 Jan 2018 |
12.79130 |
| 1515110400 |
05 Jan 2018 |
12.75690 |
| 1515024000 |
04 Jan 2018 |
12.75920 |
| 1514937600 |
03 Jan 2018 |
12.75120 |
| 1514851200 |
02 Jan 2018 |
12.58540 |
| 1514505600 |
29 Dec 2017 |
12.48960 |
| 1514419200 |
28 Dec 2017 |
12.44650 |
| 1514332800 |
27 Dec 2017 |
12.37510 |
| 1513900800 |
22 Dec 2017 |
12.31060 |
| 1513814400 |
21 Dec 2017 |
12.34940 |
| 1513728000 |
20 Dec 2017 |
12.32260 |
| 1513641600 |
19 Dec 2017 |
12.36300 |
| 1513555200 |
18 Dec 2017 |
12.44690 |
| 1513296000 |
15 Dec 2017 |
12.45460 |
| 1513209600 |
14 Dec 2017 |
12.34100 |
| 1513123200 |
13 Dec 2017 |
12.31000 |
| 1512950400 |
11 Dec 2017 |
12.41110 |
| 1512691200 |
08 Dec 2017 |
12.37780 |
| 1512604800 |
07 Dec 2017 |
12.42430 |
| 1512518400 |
06 Dec 2017 |
12.38530 |
| 1512432000 |
05 Dec 2017 |
12.39460 |
| 1512345600 |
04 Dec 2017 |
12.41940 |
| 1512086400 |
01 Dec 2017 |
12.40890 |
| 1512000000 |
30 Nov 2017 |
12.54580 |
| 1511913600 |
29 Nov 2017 |
12.70180 |
| 1511740800 |
27 Nov 2017 |
12.72480 |
| 1511481600 |
24 Nov 2017 |
12.70230 |
| 1511395200 |
23 Nov 2017 |
12.68620 |
| 1511308800 |
22 Nov 2017 |
12.57280 |
| 1511222400 |
21 Nov 2017 |
12.52480 |
| 1511136000 |
20 Nov 2017 |
12.56690 |
| 1510876800 |
17 Nov 2017 |
12.60790 |
| 1510790400 |
16 Nov 2017 |
12.61310 |
| 1510704000 |
15 Nov 2017 |
12.69130 |
| 1510617600 |
14 Nov 2017 |
12.71450 |
| 1510531200 |
13 Nov 2017 |
12.76370 |
| 1510444800 |
12 Nov 2017 |
12.76370 |
| 1510272000 |
10 Nov 2017 |
12.72330 |
| 1510185600 |
09 Nov 2017 |
12.69270 |
| 1510099200 |
08 Nov 2017 |
12.66530 |
| 1510012800 |
07 Nov 2017 |
12.70640 |
| 1509926400 |
06 Nov 2017 |
12.73150 |
| 1509667200 |
03 Nov 2017 |
12.73760 |
| 1509580800 |
02 Nov 2017 |
12.76530 |
| 1509494400 |
01 Nov 2017 |
12.67160 |
| 1509408000 |
31 Oct 2017 |
12.69570 |
| 1509321600 |
30 Oct 2017 |
12.62520 |
| 1509062400 |
27 Oct 2017 |
12.99570 |
| 1508803200 |
24 Oct 2017 |
12.96430 |
| 1508716800 |
23 Oct 2017 |
13.02010 |
| 1508371200 |
19 Oct 2017 |
13.00300 |
| 1508284800 |
18 Oct 2017 |
12.98930 |
| 1508198400 |
17 Oct 2017 |
13.10480 |
| 1508112000 |
16 Oct 2017 |
13.13270 |
| 1507852800 |
13 Oct 2017 |
13.07590 |
| 1507766400 |
12 Oct 2017 |
13.05420 |
| 1507680000 |
11 Oct 2017 |
12.99250 |
| 1507593600 |
10 Oct 2017 |
12.93160 |
| 1507507200 |
09 Oct 2017 |
12.85000 |
| 1507248000 |
06 Oct 2017 |
12.93160 |
| 1507161600 |
05 Oct 2017 |
13.00230 |
| 1507075200 |
04 Oct 2017 |
12.97690 |
| 1506988800 |
03 Oct 2017 |
12.91660 |
| 1506902400 |
02 Oct 2017 |
12.96790 |
| 1506643200 |
29 Sep 2017 |
12.99980 |
| 1506556800 |
28 Sep 2017 |
12.99340 |
| 1506470400 |
27 Sep 2017 |
13.12040 |
| 1506384000 |
26 Sep 2017 |
13.20110 |
| 1506297600 |
25 Sep 2017 |
13.28410 |
| 1506038400 |
22 Sep 2017 |
13.22160 |
| 1505952000 |
21 Sep 2017 |
13.27870 |
| 1505865600 |
20 Sep 2017 |
13.25180 |
| 1505779200 |
19 Sep 2017 |
13.20540 |
| 1505692800 |
18 Sep 2017 |
12.99610 |
| 1505433600 |
15 Sep 2017 |
12.97280 |
| 1505347200 |
14 Sep 2017 |
13.08290 |
| 1505260800 |
13 Sep 2017 |
13.11300 |
| 1505174400 |
12 Sep 2017 |
13.10720 |
| 1505088000 |
11 Sep 2017 |
13.29390 |
| 1504828800 |
08 Sep 2017 |
13.32840 |
| 1504742400 |
07 Sep 2017 |
13.25580 |
| 1504656000 |
06 Sep 2017 |
13.25590 |
| 1504569600 |
05 Sep 2017 |
13.22600 |
| 1504483200 |
04 Sep 2017 |
13.26780 |
| 1504224000 |
01 Sep 2017 |
13.16070 |
| 1504137600 |
31 Aug 2017 |
13.24630 |
| 1504051200 |
30 Aug 2017 |
13.34890 |
| 1503964800 |
29 Aug 2017 |
13.27960 |
| 1503878400 |
28 Aug 2017 |
13.19350 |
| 1503619200 |
25 Aug 2017 |
13.16510 |
| 1503532800 |
24 Aug 2017 |
13.12500 |
| 1503446400 |
23 Aug 2017 |
13.05500 |
| 1503360000 |
22 Aug 2017 |
13.06540 |
| 1503273600 |
21 Aug 2017 |
13.00850 |
| 1503014400 |
18 Aug 2017 |
12.98350 |
| 1502928000 |
17 Aug 2017 |
13.02970 |
| 1502841600 |
16 Aug 2017 |
13.04530 |
| 1502755200 |
15 Aug 2017 |
13.07870 |
| 1502668800 |
14 Aug 2017 |
13.02740 |
| 1502409600 |
11 Aug 2017 |
13.04270 |
| 1502323200 |
10 Aug 2017 |
13.03870 |
| 1502236800 |
09 Aug 2017 |
13.02660 |
| 1502064000 |
07 Aug 2017 |
13.12750 |
| 1501804800 |
04 Aug 2017 |
13.12500 |
| 1501718400 |
03 Aug 2017 |
13.14430 |
| 1501632000 |
02 Aug 2017 |
13.10940 |
| 1501545600 |
01 Aug 2017 |
13.19860 |
| 1501459200 |
31 Jul 2017 |
13.13850 |
| 1501200000 |
28 Jul 2017 |
13.08450 |
| 1501113600 |
27 Jul 2017 |
13.00890 |
| 1500940800 |
25 Jul 2017 |
12.95140 |
| 1500854400 |
24 Jul 2017 |
12.92770 |
| 1500595200 |
21 Jul 2017 |
12.91690 |
| 1500508800 |
20 Jul 2017 |
12.75580 |
| 1500422400 |
19 Jul 2017 |
12.75320 |
| 1500336000 |
18 Jul 2017 |
12.75090 |
| 1500249600 |
17 Jul 2017 |
12.66720 |
| 1499990400 |
14 Jul 2017 |
12.57660 |
| 1499904000 |
13 Jul 2017 |
12.54130 |
| 1499817600 |
12 Jul 2017 |
12.46680 |
| 1499731200 |
11 Jul 2017 |
12.44530 |
| 1499644800 |
10 Jul 2017 |
12.47100 |
| 1499385600 |
07 Jul 2017 |
12.41850 |
| 1499299200 |
06 Jul 2017 |
12.35760 |
| 1499212800 |
05 Jul 2017 |
12.43990 |
| 1499126400 |
04 Jul 2017 |
12.38500 |
| 1499040000 |
03 Jul 2017 |
12.37950 |
| 1498780800 |
30 Jun 2017 |
12.33270 |
| 1498694400 |
29 Jun 2017 |
12.32040 |
| 1498608000 |
28 Jun 2017 |
12.32740 |
| 1498521600 |
27 Jun 2017 |
12.24530 |
| 1498176000 |
23 Jun 2017 |
12.20850 |
| 1498089600 |
22 Jun 2017 |
12.13120 |
| 1498003200 |
21 Jun 2017 |
12.11020 |
| 1497916800 |
20 Jun 2017 |
12.22050 |
| 1497830400 |
19 Jun 2017 |
12.24510 |
| 1497571200 |
16 Jun 2017 |
12.29620 |
| 1497484800 |
15 Jun 2017 |
12.27880 |
| 1497398400 |
14 Jun 2017 |
12.25260 |
| 1497312000 |
13 Jun 2017 |
12.19160 |
| 1497225600 |
12 Jun 2017 |
12.14780 |
| 1496966400 |
09 Jun 2017 |
12.19440 |
| 1496880000 |
08 Jun 2017 |
12.19430 |
| 1496793600 |
07 Jun 2017 |
12.20230 |
| 1496707200 |
06 Jun 2017 |
12.23180 |
| 1496620800 |
05 Jun 2017 |
12.25500 |
| 1496361600 |
02 Jun 2017 |
12.23620 |
| 1496188800 |
31 May 2017 |
12.24710 |
| 1496102400 |
30 May 2017 |
12.27810 |
| 1496016000 |
29 May 2017 |
12.32900 |
| 1495756800 |
26 May 2017 |
12.41860 |
| 1495670400 |
25 May 2017 |
12.31670 |
| 1495584000 |
24 May 2017 |
12.37700 |
| 1495497600 |
23 May 2017 |
12.33190 |
| 1495411200 |
22 May 2017 |
12.33420 |
| 1495152000 |
19 May 2017 |
12.25230 |
| 1495065600 |
18 May 2017 |
12.25190 |
| 1494979200 |
17 May 2017 |
12.18540 |
| 1494892800 |
16 May 2017 |
12.08960 |
| 1494806400 |
15 May 2017 |
12.06320 |
| 1494547200 |
12 May 2017 |
12.01760 |
| 1494460800 |
11 May 2017 |
11.96880 |
| 1494374400 |
10 May 2017 |
11.89560 |
| 1494288000 |
09 May 2017 |
11.95540 |
| 1494201600 |
08 May 2017 |
11.95300 |
| 1493942400 |
05 May 2017 |
11.87030 |
| 1493856000 |
04 May 2017 |
11.97810 |
| 1493769600 |
03 May 2017 |
12.05610 |
| 1493683200 |
02 May 2017 |
12.06200 |
| 1493337600 |
28 Apr 2017 |
12.06960 |
| 1493251200 |
27 Apr 2017 |
12.03890 |
| 1493164800 |
26 Apr 2017 |
12.07380 |
| 1493078400 |
25 Apr 2017 |
12.07380 |
| 1492992000 |
24 Apr 2017 |
11.95290 |
| 1492732800 |
21 Apr 2017 |
12.03650 |
| 1492646400 |
20 Apr 2017 |
12.08180 |
| 1492560000 |
19 Apr 2017 |
12.12520 |
| 1492473600 |
18 Apr 2017 |
12.07950 |
| 1492041600 |
13 Apr 2017 |
12.10780 |
| 1491955200 |
12 Apr 2017 |
12.04010 |
| 1491868800 |
11 Apr 2017 |
11.97000 |
| 1491782400 |
10 Apr 2017 |
11.98580 |
| 1491523200 |
07 Apr 2017 |
12.02690 |
| 1491436800 |
06 Apr 2017 |
12.02090 |
| 1491350400 |
05 Apr 2017 |
11.99380 |
| 1491264000 |
04 Apr 2017 |
12.00020 |
| 1491177600 |
03 Apr 2017 |
12.01900 |
| 1490918400 |
31 Mar 2017 |
12.05860 |
| 1490832000 |
30 Mar 2017 |
12.10100 |
| 1490745600 |
29 Mar 2017 |
12.07540 |
| 1490659200 |
28 Mar 2017 |
12.09700 |
| 1490572800 |
27 Mar 2017 |
12.11140 |
| 1490313600 |
24 Mar 2017 |
12.13430 |
| 1490227200 |
23 Mar 2017 |
12.14990 |
| 1490140800 |
22 Mar 2017 |
12.15070 |
| 1490054400 |
21 Mar 2017 |
12.18480 |
| 1489968000 |
20 Mar 2017 |
12.20060 |
| 1489708800 |
17 Mar 2017 |
12.08100 |
| 1489622400 |
16 Mar 2017 |
11.95790 |
| 1489536000 |
15 Mar 2017 |
11.93130 |
| 1489449600 |
14 Mar 2017 |
11.99360 |
| 1489363200 |
13 Mar 2017 |
11.94910 |
| 1489104000 |
10 Mar 2017 |
11.95890 |
| 1489017600 |
09 Mar 2017 |
12.08630 |
| 1488931200 |
08 Mar 2017 |
12.12940 |
| 1488844800 |
07 Mar 2017 |
12.11890 |
| 1488758400 |
06 Mar 2017 |
12.17650 |
| 1488499200 |
03 Mar 2017 |
12.13580 |
| 1488412800 |
02 Mar 2017 |
12.22340 |
| 1488326400 |
01 Mar 2017 |
12.29270 |
| 1488240000 |
28 Feb 2017 |
12.38220 |
| 1488153600 |
27 Feb 2017 |
12.35940 |
| 1487894400 |
24 Feb 2017 |
12.43420 |
| 1487808000 |
23 Feb 2017 |
12.36060 |
| 1487721600 |
22 Feb 2017 |
12.40970 |
| 1487635200 |
21 Feb 2017 |
12.39380 |
| 1487548800 |
20 Feb 2017 |
12.41920 |
| 1487289600 |
17 Feb 2017 |
12.50650 |
| 1487203200 |
16 Feb 2017 |
12.45010 |
| 1487116800 |
15 Feb 2017 |
12.34850 |
| 1487030400 |
14 Feb 2017 |
12.38100 |
| 1486944000 |
13 Feb 2017 |
12.35270 |
| 1486684800 |
10 Feb 2017 |
12.41370 |
| 1486598400 |
09 Feb 2017 |
12.44850 |
| 1486512000 |
08 Feb 2017 |
12.46760 |
| 1486425600 |
07 Feb 2017 |
12.51770 |
| 1486339200 |
06 Feb 2017 |
12.64160 |
| 1486080000 |
03 Feb 2017 |
12.57590 |
| 1485993600 |
02 Feb 2017 |
12.64440 |
| 1485907200 |
01 Feb 2017 |
12.56980 |
| 1485820800 |
31 Jan 2017 |
12.50440 |
| 1485734400 |
30 Jan 2017 |
12.49040 |
| 1485475200 |
27 Jan 2017 |
12.44580 |
| 1485388800 |
26 Jan 2017 |
12.52080 |
| 1485302400 |
25 Jan 2017 |
12.44040 |
| 1485216000 |
24 Jan 2017 |
12.44450 |
| 1485129600 |
23 Jan 2017 |
12.37830 |
| 1484870400 |
20 Jan 2017 |
12.30600 |
| 1484784000 |
19 Jan 2017 |
12.23750 |
| 1484697600 |
18 Jan 2017 |
12.31670 |
| 1484611200 |
17 Jan 2017 |
12.16300 |
| 1484524800 |
16 Jan 2017 |
12.23610 |
| 1484265600 |
13 Jan 2017 |
12.18670 |
| 1484179200 |
12 Jan 2017 |
12.00060 |
| 1484092800 |
11 Jan 2017 |
12.10180 |
| 1484006400 |
10 Jan 2017 |
12.14230 |
| 1483920000 |
09 Jan 2017 |
12.16050 |
| 1483660800 |
06 Jan 2017 |
12.02340 |
| 1483574400 |
05 Jan 2017 |
12.00690 |
| 1483488000 |
04 Jan 2017 |
11.85200 |
| 1483401600 |
03 Jan 2017 |
11.90330 |
| 1483056000 |
30 Dec 2016 |
11.73640 |
| 1482969600 |
29 Dec 2016 |
11.73150 |
| 1482883200 |
28 Dec 2016 |
11.74860 |
| 1482451200 |
23 Dec 2016 |
11.74390 |
| 1482364800 |
22 Dec 2016 |
11.82670 |
| 1482278400 |
21 Dec 2016 |
11.73570 |
| 1482192000 |
20 Dec 2016 |
11.77850 |
| 1482105600 |
19 Dec 2016 |
11.80640 |
| 1481846400 |
16 Dec 2016 |
11.80510 |
| 1481760000 |
15 Dec 2016 |
12.03660 |
| 1481673600 |
14 Dec 2016 |
12.12060 |
| 1481587200 |
13 Dec 2016 |
12.02180 |
| 1481241600 |
09 Dec 2016 |
12.09730 |
| 1481155200 |
08 Dec 2016 |
12.17520 |
| 1481068800 |
07 Dec 2016 |
12.15090 |
| 1480982400 |
06 Dec 2016 |
12.11240 |
| 1480896000 |
05 Dec 2016 |
12.08270 |
| 1480636800 |
02 Dec 2016 |
12.08470 |
| 1480550400 |
01 Dec 2016 |
11.98920 |
| 1480464000 |
30 Nov 2016 |
11.92970 |
| 1480377600 |
29 Nov 2016 |
11.89830 |
| 1480291200 |
28 Nov 2016 |
11.91180 |
| 1479945600 |
24 Nov 2016 |
11.83380 |
| 1479859200 |
23 Nov 2016 |
11.96540 |
| 1479772800 |
22 Nov 2016 |
11.93120 |
| 1479686400 |
21 Nov 2016 |
11.86210 |
| 1479427200 |
18 Nov 2016 |
12.00510 |
| 1479340800 |
17 Nov 2016 |
11.99140 |
| 1479254400 |
16 Nov 2016 |
12.04420 |
| 1479168000 |
15 Nov 2016 |
11.99770 |
| 1479081600 |
14 Nov 2016 |
12.13450 |
| 1478822400 |
11 Nov 2016 |
12.21200 |
| 1478736000 |
10 Nov 2016 |
12.24750 |
| 1478649600 |
09 Nov 2016 |
12.36970 |
| 1477958400 |
01 Nov 2016 |
12.41200 |
| 1476835200 |
19 Oct 2016 |
12.41200 |
| 1476748800 |
18 Oct 2016 |
12.41200 |
| 1476662400 |
17 Oct 2016 |
12.41200 |
| 1476576000 |
16 Oct 2016 |
12.41200 |
| 1476489600 |
15 Oct 2016 |
12.41200 |
| 1476316800 |
13 Oct 2016 |
12.41200 |
| 1476144000 |
11 Oct 2016 |
12.52100 |
| 1451520000 |
31 Dec 2015 |
11.64200 |
| 1451433600 |
30 Dec 2015 |
11.77460 |
| 1451347200 |
29 Dec 2015 |
11.77770 |
| 1451260800 |
28 Dec 2015 |
11.79370 |
| 1450915200 |
24 Dec 2015 |
11.73320 |
| 1450828800 |
23 Dec 2015 |
11.72450 |
| 1450742400 |
22 Dec 2015 |
11.65640 |
| 1450656000 |
21 Dec 2015 |
11.69890 |
| 1450396800 |
18 Dec 2015 |
11.68320 |
| 1450310400 |
17 Dec 2015 |
11.61020 |
| 1450224000 |
16 Dec 2015 |
11.77790 |
| 1450137600 |
15 Dec 2015 |
11.77380 |
| 1450051200 |
14 Dec 2015 |
11.76110 |
| 1449792000 |
11 Dec 2015 |
11.79970 |
| 1449705600 |
10 Dec 2015 |
11.74510 |
| 1449619200 |
09 Dec 2015 |
11.60070 |
| 1449532800 |
08 Dec 2015 |
11.78400 |
| 1449446400 |
07 Dec 2015 |
11.97080 |
| 1449187200 |
04 Dec 2015 |
11.97320 |
| 1449100800 |
03 Dec 2015 |
11.82110 |
| 1449014400 |
02 Dec 2015 |
11.77410 |
| 1448928000 |
01 Dec 2015 |
11.78110 |
| 1448841600 |
30 Nov 2015 |
11.73630 |
| 1448582400 |
27 Nov 2015 |
11.79250 |
| 1448409600 |
25 Nov 2015 |
11.82440 |
| 1448323200 |
24 Nov 2015 |
11.84210 |
| 1448236800 |
23 Nov 2015 |
11.80600 |
| 1447977600 |
20 Nov 2015 |
11.85560 |
| 1447891200 |
19 Nov 2015 |
11.77910 |
| 1447804800 |
18 Nov 2015 |
11.75580 |
| 1447718400 |
17 Nov 2015 |
11.72840 |
| 1447632000 |
16 Nov 2015 |
11.74780 |
| 1447372800 |
13 Nov 2015 |
11.75520 |
| 1447286400 |
12 Nov 2015 |
11.89910 |
| 1447286400 |
12 Nov 2015 |
11.79970 |
| 1447200000 |
11 Nov 2015 |
11.78920 |
| 1447113600 |
10 Nov 2015 |
11.78880 |
| 1447027200 |
09 Nov 2015 |
11.94420 |
| 1446768000 |
06 Nov 2015 |
11.93120 |
| 1446681600 |
05 Nov 2015 |
11.78930 |
| 1446595200 |
04 Nov 2015 |
11.96100 |
| 1446508800 |
03 Nov 2015 |
12.03020 |
| 1446422400 |
02 Nov 2015 |
12.04200 |
| 1446163200 |
30 Oct 2015 |
11.87270 |
| 1446076800 |
29 Oct 2015 |
11.85380 |
| 1445990400 |
28 Oct 2015 |
11.99210 |
| 1445904000 |
27 Oct 2015 |
12.18510 |
| 1445817600 |
26 Oct 2015 |
12.20660 |
| 1445558400 |
23 Oct 2015 |
12.32380 |
| 1445472000 |
22 Oct 2015 |
12.47870 |
| 1445385600 |
21 Oct 2015 |
12.56650 |
| 1445212800 |
19 Oct 2015 |
12.64740 |
| 1444953600 |
16 Oct 2015 |
12.73400 |
| 1444867200 |
15 Oct 2015 |
12.79840 |
| 1444780800 |
14 Oct 2015 |
12.70560 |
| 1444694400 |
13 Oct 2015 |
12.71280 |
| 1444608000 |
12 Oct 2015 |
12.75320 |
| 1444348800 |
09 Oct 2015 |
12.66950 |
| 1444262400 |
08 Oct 2015 |
12.58290 |
| 1444176000 |
07 Oct 2015 |
12.47370 |
| 1444089600 |
06 Oct 2015 |
12.27430 |
| 1444003200 |
05 Oct 2015 |
12.42410 |
| 1443744000 |
02 Oct 2015 |
12.35330 |
| 1443657600 |
01 Oct 2015 |
12.26670 |
| 1443571200 |
30 Sep 2015 |
12.41760 |
| 1443484800 |
29 Sep 2015 |
12.34500 |
| 1443398400 |
28 Sep 2015 |
12.38420 |
| 1443139200 |
25 Sep 2015 |
12.38790 |
| 1443052800 |
24 Sep 2015 |
12.71900 |
| 1442966400 |
23 Sep 2015 |
12.71900 |
| 1442880000 |
22 Sep 2015 |
12.81780 |
| 1442793600 |
21 Sep 2015 |
12.87480 |
| 1442534400 |
18 Sep 2015 |
13.03670 |
| 1442448000 |
17 Sep 2015 |
12.96860 |
| 1442361600 |
16 Sep 2015 |
12.90560 |
| 1442275200 |
15 Sep 2015 |
12.86460 |
| 1442188800 |
14 Sep 2015 |
12.95890 |
| 1441929600 |
11 Sep 2015 |
12.80310 |
| 1441843200 |
10 Sep 2015 |
12.78560 |
| 1441756800 |
09 Sep 2015 |
12.79150 |
| 1441670400 |
08 Sep 2015 |
12.81310 |
| 1441584000 |
07 Sep 2015 |
12.72020 |
| 1441324800 |
04 Sep 2015 |
12.67800 |
| 1441238400 |
03 Sep 2015 |
12.68760 |
| 1441152000 |
02 Sep 2015 |
12.53260 |
| 1441065600 |
01 Sep 2015 |
12.57760 |
| 1440979200 |
31 Aug 2015 |
12.58100 |
| 1440720000 |
28 Aug 2015 |
12.53170 |
| 1440633600 |
27 Aug 2015 |
12.42520 |
| 1440547200 |
26 Aug 2015 |
12.59120 |
| 1440460800 |
25 Aug 2015 |
12.63610 |
| 1440374400 |
24 Aug 2015 |
12.61640 |
| 1440115200 |
21 Aug 2015 |
12.60070 |
| 1440028800 |
20 Aug 2015 |
12.48760 |
| 1439942400 |
19 Aug 2015 |
12.49090 |
| 1439856000 |
18 Aug 2015 |
12.50430 |
| 1439769600 |
17 Aug 2015 |
12.39500 |
| 1439510400 |
14 Aug 2015 |
12.45370 |
| 1439424000 |
13 Aug 2015 |
12.40670 |
| 1439337600 |
12 Aug 2015 |
12.21520 |
| 1439251200 |
11 Aug 2015 |
12.28370 |
| 1439164800 |
10 Aug 2015 |
12.23170 |
| 1438905600 |
07 Aug 2015 |
12.22860 |
| 1438819200 |
06 Aug 2015 |
12.20780 |
| 1438732800 |
05 Aug 2015 |
12.18570 |
| 1438646400 |
04 Aug 2015 |
12.28800 |
| 1438560000 |
03 Aug 2015 |
12.42480 |
| 1438300800 |
31 Jul 2015 |
12.53850 |
| 1438214400 |
30 Jul 2015 |
12.45240 |
| 1438128000 |
29 Jul 2015 |
12.51980 |
| 1438041600 |
28 Jul 2015 |
12.49480 |
| 1437955200 |
27 Jul 2015 |
12.36070 |
| 1437696000 |
24 Jul 2015 |
12.27780 |
| 1437609600 |
23 Jul 2015 |
12.31730 |
| 1437523200 |
22 Jul 2015 |
12.50320 |
| 1437436800 |
21 Jul 2015 |
12.45460 |
| 1437350400 |
20 Jul 2015 |
12.53710 |
| 1437091200 |
17 Jul 2015 |
12.57470 |
| 1437004800 |
16 Jul 2015 |
12.48320 |
| 1436918400 |
15 Jul 2015 |
12.49230 |
| 1436832000 |
14 Jul 2015 |
12.58130 |
| 1436745600 |
13 Jul 2015 |
12.69040 |
| 1436486400 |
10 Jul 2015 |
12.44040 |
| 1436400000 |
09 Jul 2015 |
12.25720 |
| 1436313600 |
08 Jul 2015 |
12.31100 |
| 1436313600 |
08 Jul 2015 |
12.22860 |
| 1436227200 |
07 Jul 2015 |
12.44740 |
| 1436140800 |
06 Jul 2015 |
12.43110 |
| 1435881600 |
03 Jul 2015 |
12.51380 |
| 1435795200 |
02 Jul 2015 |
12.54250 |
| 1435708800 |
01 Jul 2015 |
12.61280 |
| 1435622400 |
30 Jun 2015 |
12.57090 |
| 1435536000 |
29 Jun 2015 |
12.55310 |
| 1435276800 |
26 Jun 2015 |
12.55620 |
| 1435190400 |
25 Jun 2015 |
12.54660 |
| 1435104000 |
24 Jun 2015 |
12.62460 |
| 1435017600 |
23 Jun 2015 |
12.65850 |
| 1434931200 |
22 Jun 2015 |
12.76720 |
| 1434672000 |
19 Jun 2015 |
12.59690 |
| 1434585600 |
18 Jun 2015 |
12.75930 |
| 1434499200 |
17 Jun 2015 |
12.55560 |
| 1434412800 |
16 Jun 2015 |
12.56340 |
| 1434326400 |
15 Jun 2015 |
12.46980 |
| 1434067200 |
12 Jun 2015 |
12.34600 |
| 1433980800 |
11 Jun 2015 |
12.52590 |
| 1433894400 |
10 Jun 2015 |
12.54270 |
| 1433808000 |
09 Jun 2015 |
12.54400 |
| 1433721600 |
08 Jun 2015 |
12.47870 |
| 1433462400 |
05 Jun 2015 |
12.37240 |
| 1433376000 |
04 Jun 2015 |
12.46880 |
| 1433289600 |
03 Jun 2015 |
12.40900 |
| 1433203200 |
02 Jun 2015 |
12.25900 |
| 1432857600 |
29 May 2015 |
12.52330 |
| 1432771200 |
28 May 2015 |
12.66750 |
| 1432684800 |
27 May 2015 |
12.72300 |
| 1432598400 |
26 May 2015 |
12.76550 |
| 1432512000 |
25 May 2015 |
12.71370 |
| 1432252800 |
22 May 2015 |
12.83740 |
| 1432166400 |
21 May 2015 |
12.80060 |
| 1432080000 |
20 May 2015 |
13.17980 |
| 1431993600 |
19 May 2015 |
13.14920 |
| 1431907200 |
18 May 2015 |
13.10280 |
| 1431648000 |
15 May 2015 |
13.03700 |
| 1431561600 |
14 May 2015 |
13.09450 |
| 1431475200 |
13 May 2015 |
12.91150 |
| 1431388800 |
12 May 2015 |
12.73710 |
| 1431302400 |
11 May 2015 |
12.68700 |
| 1431043200 |
08 May 2015 |
12.71920 |
| 1430956800 |
07 May 2015 |
12.83260 |
| 1430870400 |
06 May 2015 |
12.58170 |
| 1430784000 |
05 May 2015 |
12.46460 |
| 1430697600 |
04 May 2015 |
12.47840 |
| 1430352000 |
30 Apr 2015 |
12.53810 |
| 1430265600 |
29 Apr 2015 |
12.34490 |
| 1430179200 |
28 Apr 2015 |
12.20880 |
| 1430092800 |
27 Apr 2015 |
12.12560 |
| 1429833600 |
24 Apr 2015 |
11.98060 |
| 1429747200 |
23 Apr 2015 |
11.85040 |
| 1429660800 |
22 Apr 2015 |
11.90640 |
| 1429574400 |
21 Apr 2015 |
11.87570 |
| 1429488000 |
20 Apr 2015 |
11.93160 |
| 1429228800 |
17 Apr 2015 |
12.06920 |
| 1429142400 |
16 Apr 2015 |
11.99000 |
| 1429056000 |
15 Apr 2015 |
11.71680 |
| 1428969600 |
14 Apr 2015 |
11.49400 |
| 1428883200 |
13 Apr 2015 |
11.46640 |
| 1428796800 |
12 Apr 2015 |
11.82110 |
| 1428796800 |
12 Apr 2015 |
11.97320 |
| 1428624000 |
10 Apr 2015 |
11.46860 |
| 1428537600 |
09 Apr 2015 |
11.47960 |
| 1428451200 |
08 Apr 2015 |
11.50640 |
| 1428364800 |
07 Apr 2015 |
11.67820 |
| 1427932800 |
02 Apr 2015 |
11.56600 |
| 1427846400 |
01 Apr 2015 |
11.49770 |
| 1427760000 |
31 Mar 2015 |
11.46030 |
| 1427673600 |
30 Mar 2015 |
11.57730 |
| 1427414400 |
27 Mar 2015 |
11.63370 |
| 1427328000 |
26 Mar 2015 |
11.74170 |
| 1427241600 |
25 Mar 2015 |
11.70490 |
| 1427155200 |
24 Mar 2015 |
11.64820 |
| 1427068800 |
23 Mar 2015 |
11.47680 |
| 1426809600 |
20 Mar 2015 |
11.39590 |
| 1426723200 |
19 Mar 2015 |
11.12220 |
| 1426636800 |
18 Mar 2015 |
11.05990 |
| 1426550400 |
17 Mar 2015 |
11.11240 |
| 1426464000 |
16 Mar 2015 |
11.21030 |
| 1426204800 |
13 Mar 2015 |
11.26960 |
| 1426118400 |
12 Mar 2015 |
11.18820 |
| 1426032000 |
11 Mar 2015 |
11.30950 |
| 1425945600 |
10 Mar 2015 |
11.48040 |
| 1425859200 |
09 Mar 2015 |
11.55770 |
| 1425600000 |
06 Mar 2015 |
11.79940 |
| 1425513600 |
05 Mar 2015 |
11.66690 |
| 1425427200 |
04 Mar 2015 |
11.83460 |
| 1425340800 |
03 Mar 2015 |
11.90290 |
| 1425254400 |
02 Mar 2015 |
11.92310 |
| 1424995200 |
27 Feb 2015 |
11.95460 |
| 1424908800 |
26 Feb 2015 |
12.12690 |
| 1424822400 |
25 Feb 2015 |
12.02850 |
| 1424736000 |
24 Feb 2015 |
11.98500 |
| 1424649600 |
23 Feb 2015 |
12.11100 |
| 1424390400 |
20 Feb 2015 |
12.04080 |
| 1424304000 |
19 Feb 2015 |
12.16160 |
| 1424217600 |
18 Feb 2015 |
12.15630 |
| 1424131200 |
17 Feb 2015 |
12.10760 |
| 1424044800 |
16 Feb 2015 |
12.09760 |
| 1423785600 |
13 Feb 2015 |
12.00440 |
| 1423699200 |
12 Feb 2015 |
11.95540 |
| 1423612800 |
11 Feb 2015 |
12.07450 |
| 1423526400 |
10 Feb 2015 |
12.07380 |
| 1423440000 |
09 Feb 2015 |
12.01160 |
| 1423180800 |
06 Feb 2015 |
12.14190 |
| 1423094400 |
05 Feb 2015 |
12.01630 |
| 1423008000 |
04 Feb 2015 |
12.16010 |
| 1422921600 |
03 Feb 2015 |
11.97730 |
| 1422835200 |
02 Feb 2015 |
11.86750 |
| 1422576000 |
30 Jan 2015 |
11.71320 |
| 1422489600 |
29 Jan 2015 |
11.68150 |
| 1422403200 |
28 Jan 2015 |
11.81920 |
| 1422316800 |
27 Jan 2015 |
11.76840 |
| 1422230400 |
26 Jan 2015 |
11.78740 |
| 1421971200 |
23 Jan 2015 |
11.97010 |
| 1421884800 |
22 Jan 2015 |
12.06660 |
| 1421798400 |
21 Jan 2015 |
11.95720 |
| 1421712000 |
20 Jan 2015 |
11.98500 |
| 1421625600 |
19 Jan 2015 |
12.10110 |
| 1421366400 |
16 Jan 2015 |
11.97880 |
| 1421280000 |
15 Jan 2015 |
11.95380 |
| 1421193600 |
14 Jan 2015 |
11.77660 |
| 1421107200 |
13 Jan 2015 |
11.78470 |
| 1421020800 |
12 Jan 2015 |
11.91540 |
| 1420761600 |
09 Jan 2015 |
11.84230 |
| 1420675200 |
08 Jan 2015 |
11.84310 |
| 1420588800 |
07 Jan 2015 |
11.71750 |
| 1420502400 |
06 Jan 2015 |
11.92280 |
| 1420416000 |
05 Jan 2015 |
11.89050 |
| 1420156800 |
02 Jan 2015 |
12.12200 |
| 1419984000 |
31 Dec 2014 |
12.13370 |
| 1419897600 |
30 Dec 2014 |
12.14860 |
| 1419811200 |
29 Dec 2014 |
12.10970 |
| 1419379200 |
24 Dec 2014 |
12.17570 |
| 1419292800 |
23 Dec 2014 |
12.17840 |
| 1419206400 |
22 Dec 2014 |
12.30390 |
| 1418947200 |
19 Dec 2014 |
12.24420 |
| 1418860800 |
18 Dec 2014 |
12.14220 |
| 1418774400 |
17 Dec 2014 |
12.02370 |
| 1418688000 |
16 Dec 2014 |
12.16190 |
| 1418601600 |
15 Dec 2014 |
12.27760 |
| 1418256000 |
11 Dec 2014 |
12.73850 |
| 1418169600 |
10 Dec 2014 |
12.72320 |
| 1418083200 |
09 Dec 2014 |
12.60450 |
| 1417996800 |
08 Dec 2014 |
12.63680 |
| 1417737600 |
05 Dec 2014 |
12.78450 |
| 1417651200 |
04 Dec 2014 |
12.79280 |
| 1417564800 |
03 Dec 2014 |
12.85600 |
| 1417478400 |
02 Dec 2014 |
12.98840 |
| 1417392000 |
01 Dec 2014 |
12.98040 |
| 1417132800 |
28 Nov 2014 |
12.97920 |
| 1417046400 |
27 Nov 2014 |
13.21140 |
| 1416960000 |
26 Nov 2014 |
13.26920 |
| 1416873600 |
25 Nov 2014 |
13.27390 |
| 1416787200 |
24 Nov 2014 |
13.27330 |
| 1416528000 |
21 Nov 2014 |
13.30390 |
| 1416441600 |
20 Nov 2014 |
13.27280 |
| 1416355200 |
19 Nov 2014 |
13.34470 |
| 1416268800 |
18 Nov 2014 |
13.27250 |
| 1416182400 |
17 Nov 2014 |
13.33030 |
| 1415923200 |
14 Nov 2014 |
13.26890 |
| 1415836800 |
13 Nov 2014 |
13.24830 |
| 1415750400 |
12 Nov 2014 |
13.21810 |
| 1415664000 |
11 Nov 2014 |
13.19970 |
| 1415577600 |
10 Nov 2014 |
13.22920 |
| 1415318400 |
07 Nov 2014 |
13.07750 |
| 1415232000 |
06 Nov 2014 |
13.11720 |
| 1415145600 |
05 Nov 2014 |
13.08310 |
| 1415059200 |
04 Nov 2014 |
13.21280 |
| 1414972800 |
03 Nov 2014 |
13.22420 |
| 1414713600 |
31 Oct 2014 |
13.31530 |
| 1414627200 |
30 Oct 2014 |
13.32470 |
| 1414540800 |
29 Oct 2014 |
14.03810 |
| 1414454400 |
28 Oct 2014 |
13.55000 |
| 1414368000 |
27 Oct 2014 |
13.56560 |
| 1414108800 |
24 Oct 2014 |
13.56890 |
| 1414022400 |
23 Oct 2014 |
13.46140 |
| 1413936000 |
22 Oct 2014 |
13.55690 |
| 1413849600 |
21 Oct 2014 |
13.59940 |
| 1413504000 |
17 Oct 2014 |
13.58030 |
| 1413417600 |
16 Oct 2014 |
13.60970 |
| 1413331200 |
15 Oct 2014 |
13.61060 |
| 1413244800 |
14 Oct 2014 |
13.77420 |
| 1413158400 |
13 Oct 2014 |
13.70500 |
| 1412899200 |
10 Oct 2014 |
13.76890 |
| 1412812800 |
09 Oct 2014 |
13.84190 |
| 1412726400 |
08 Oct 2014 |
13.77940 |
| 1412640000 |
07 Oct 2014 |
13.75810 |
| 1412553600 |
06 Oct 2014 |
13.72390 |
| 1412294400 |
03 Oct 2014 |
13.86810 |
| 1412208000 |
02 Oct 2014 |
13.88390 |
| 1412121600 |
01 Oct 2014 |
13.89080 |
| 1412035200 |
30 Sep 2014 |
13.86190 |
| 1411948800 |
29 Sep 2014 |
13.81420 |
| 1411689600 |
26 Sep 2014 |
13.91110 |
| 1411603200 |
25 Sep 2014 |
13.92920 |
| 1411516800 |
24 Sep 2014 |
14.03720 |
| 1411430400 |
23 Sep 2014 |
13.99080 |
| 1411344000 |
22 Sep 2014 |
13.91920 |
| 1411084800 |
19 Sep 2014 |
14.06860 |
| 1410998400 |
18 Sep 2014 |
13.84830 |
| 1410912000 |
17 Sep 2014 |
13.87360 |
| 1410825600 |
16 Sep 2014 |
13.86170 |
| 1410739200 |
15 Sep 2014 |
13.95220 |
| 1410480000 |
12 Sep 2014 |
13.92250 |
| 1410393600 |
11 Sep 2014 |
13.97780 |
| 1410307200 |
10 Sep 2014 |
13.96810 |
| 1410220800 |
09 Sep 2014 |
14.01750 |
| 1410134400 |
08 Sep 2014 |
14.07360 |
| 1409875200 |
05 Sep 2014 |
14.15030 |
| 1409788800 |
04 Sep 2014 |
14.26390 |
| 1409702400 |
03 Sep 2014 |
14.31390 |
| 1409616000 |
02 Sep 2014 |
14.29140 |
| 1409529600 |
01 Sep 2014 |
14.27280 |
| 1409270400 |
29 Aug 2014 |
14.29030 |
| 1409184000 |
28 Aug 2014 |
14.30860 |
| 1409097600 |
27 Aug 2014 |
14.30000 |
| 1409011200 |
26 Aug 2014 |
14.28670 |
| 1408924800 |
25 Aug 2014 |
14.29170 |
| 1408665600 |
22 Aug 2014 |
14.32500 |
| 1408579200 |
21 Aug 2014 |
14.24080 |
| 1408492800 |
20 Aug 2014 |
14.30110 |
| 1408406400 |
19 Aug 2014 |
14.29860 |
| 1408320000 |
18 Aug 2014 |
14.33580 |
| 1408060800 |
15 Aug 2014 |
14.27830 |
| 1407974400 |
14 Aug 2014 |
14.28080 |
| 1407888000 |
13 Aug 2014 |
14.21640 |
| 1407801600 |
12 Aug 2014 |
14.20060 |
| 1407715200 |
11 Aug 2014 |
14.08640 |
| 1407456000 |
08 Aug 2014 |
14.02220 |
| 1407369600 |
07 Aug 2014 |
14.01190 |
| 1407283200 |
06 Aug 2014 |
13.99250 |
| 1407196800 |
05 Aug 2014 |
14.02170 |
| 1407110400 |
04 Aug 2014 |
14.01860 |
| 1406851200 |
01 Aug 2014 |
13.98170 |
| 1406764800 |
31 Jul 2014 |
14.04890 |
| 1406678400 |
30 Jul 2014 |
14.06330 |
| 1406505600 |
28 Jul 2014 |
14.19610 |
| 1406246400 |
25 Jul 2014 |
14.15190 |
| 1406160000 |
24 Jul 2014 |
14.17030 |
| 1406073600 |
23 Jul 2014 |
14.18670 |
| 1405987200 |
22 Jul 2014 |
14.14610 |
| 1405900800 |
21 Jul 2014 |
14.18000 |
| 1405641600 |
18 Jul 2014 |
14.10250 |
| 1405555200 |
17 Jul 2014 |
14.13580 |
| 1405468800 |
16 Jul 2014 |
14.15610 |
| 1405382400 |
15 Jul 2014 |
14.20580 |
| 1405296000 |
14 Jul 2014 |
14.21860 |
| 1405036800 |
11 Jul 2014 |
14.22360 |
| 1404950400 |
10 Jul 2014 |
14.26000 |
| 1404864000 |
09 Jul 2014 |
14.21060 |
| 1404777600 |
08 Jul 2014 |
14.26580 |
| 1404691200 |
07 Jul 2014 |
14.19640 |
| 1404432000 |
04 Jul 2014 |
14.20720 |
| 1404345600 |
03 Jul 2014 |
14.22390 |
| 1404259200 |
02 Jul 2014 |
14.24360 |
| 1404172800 |
01 Jul 2014 |
14.27780 |
| 1404086400 |
30 Jun 2014 |
14.30390 |
| 1403827200 |
27 Jun 2014 |
14.29750 |
| 1403740800 |
26 Jun 2014 |
14.27310 |
| 1403654400 |
25 Jun 2014 |
14.30110 |
| 1403568000 |
24 Jun 2014 |
14.28530 |
| 1403481600 |
23 Jun 2014 |
14.27220 |
| 1403222400 |
20 Jun 2014 |
14.31190 |
| 1403136000 |
19 Jun 2014 |
14.55500 |
| 1403049600 |
18 Jun 2014 |
14.57280 |
| 1402963200 |
17 Jun 2014 |
14.63580 |
| 1402876800 |
16 Jun 2014 |
14.59250 |
| 1402617600 |
13 Jun 2014 |
14.59920 |
| 1402531200 |
12 Jun 2014 |
14.63500 |
| 1402444800 |
11 Jun 2014 |
14.66310 |
| 1402358400 |
10 Jun 2014 |
14.63530 |
| 1402272000 |
09 Jun 2014 |
14.70030 |
| 1402012800 |
06 Jun 2014 |
14.59080 |
| 1401926400 |
05 Jun 2014 |
14.58940 |
| 1401840000 |
04 Jun 2014 |
14.54940 |
| 1401753600 |
03 Jun 2014 |
14.64690 |
| 1401408000 |
30 May 2014 |
14.71920 |
| 1401321600 |
29 May 2014 |
14.69610 |
| 1401235200 |
28 May 2014 |
14.71830 |
| 1401148800 |
27 May 2014 |
14.71310 |
| 1401062400 |
26 May 2014 |
14.73530 |
| 1400803200 |
23 May 2014 |
14.75580 |
| 1400716800 |
22 May 2014 |
14.76140 |
| 1400630400 |
21 May 2014 |
14.74030 |
| 1400544000 |
20 May 2014 |
14.73670 |
| 1400457600 |
19 May 2014 |
14.71060 |
| 1400198400 |
16 May 2014 |
14.65080 |
| 1400112000 |
15 May 2014 |
14.69360 |
| 1400025600 |
14 May 2014 |
14.69390 |
| 1399939200 |
13 May 2014 |
14.66030 |
| 1399852800 |
12 May 2014 |
14.70110 |
| 1399593600 |
09 May 2014 |
14.72720 |
| 1399507200 |
08 May 2014 |
14.72170 |
| 1399420800 |
07 May 2014 |
14.59720 |
| 1399334400 |
06 May 2014 |
14.57310 |
| 1399248000 |
05 May 2014 |
14.61330 |
| 1398988800 |
02 May 2014 |
14.56110 |
| 1398816000 |
30 Apr 2014 |
14.43780 |
| 1398729600 |
29 Apr 2014 |
14.46750 |
| 1398643200 |
28 Apr 2014 |
14.41720 |
| 1398384000 |
25 Apr 2014 |
14.47390 |
| 1398297600 |
24 Apr 2014 |
14.48810 |
| 1398211200 |
23 Apr 2014 |
14.51640 |
| 1398124800 |
22 Apr 2014 |
14.42640 |
| 1397692800 |
17 Apr 2014 |
14.53110 |
| 1397606400 |
16 Apr 2014 |
14.58830 |
| 1397520000 |
15 Apr 2014 |
14.51780 |
| 1397433600 |
14 Apr 2014 |
14.52080 |
| 1397174400 |
11 Apr 2014 |
14.56830 |
| 1397088000 |
10 Apr 2014 |
14.51140 |
| 1397001600 |
09 Apr 2014 |
14.46720 |
| 1396915200 |
08 Apr 2014 |
14.41250 |
| 1396828800 |
07 Apr 2014 |
14.43640 |
| 1396569600 |
04 Apr 2014 |
14.34310 |
| 1396483200 |
03 Apr 2014 |
14.45470 |
| 1396396800 |
02 Apr 2014 |
14.47110 |
| 1396310400 |
01 Apr 2014 |
14.41780 |
| 1396224000 |
31 Mar 2014 |
14.38750 |
| 1395964800 |
28 Mar 2014 |
14.40030 |
| 1395878400 |
27 Mar 2014 |
14.31690 |
| 1395792000 |
26 Mar 2014 |
14.32810 |
| 1395705600 |
25 Mar 2014 |
14.35470 |
| 1395619200 |
24 Mar 2014 |
14.29360 |
| 1395360000 |
21 Mar 2014 |
14.27220 |
| 1395273600 |
20 Mar 2014 |
14.29000 |
| 1395187200 |
19 Mar 2014 |
14.52080 |
| 1395100800 |
18 Mar 2014 |
14.49470 |
| 1395014400 |
17 Mar 2014 |
14.44250 |
| 1394755200 |
14 Mar 2014 |
14.47220 |
| 1394668800 |
13 Mar 2014 |
14.52110 |
| 1394582400 |
12 Mar 2014 |
14.47420 |
| 1394496000 |
11 Mar 2014 |
14.47810 |
| 1394409600 |
10 Mar 2014 |
14.44500 |
| 1394150400 |
07 Mar 2014 |
14.45810 |
| 1394064000 |
06 Mar 2014 |
14.41640 |
| 1393977600 |
05 Mar 2014 |
14.34810 |
| 1393891200 |
04 Mar 2014 |
14.29830 |
| 1393804800 |
03 Mar 2014 |
14.34530 |
| 1393545600 |
28 Feb 2014 |
14.27670 |
| 1393459200 |
27 Feb 2014 |
14.26110 |
| 1393372800 |
26 Feb 2014 |
14.24860 |
| 1393286400 |
25 Feb 2014 |
14.23830 |
| 1393200000 |
24 Feb 2014 |
14.15420 |
| 1392940800 |
21 Feb 2014 |
14.11830 |
| 1392854400 |
20 Feb 2014 |
14.18690 |
| 1392768000 |
19 Feb 2014 |
14.22080 |
| 1392681600 |
18 Feb 2014 |
14.18470 |
| 1392595200 |
17 Feb 2014 |
14.19220 |
| 1392336000 |
14 Feb 2014 |
14.14110 |
| 1392249600 |
13 Feb 2014 |
14.10420 |
| 1392163200 |
12 Feb 2014 |
14.07330 |
| 1392076800 |
11 Feb 2014 |
14.07500 |
| 1391990400 |
10 Feb 2014 |
13.92390 |
| 1391731200 |
07 Feb 2014 |
13.85250 |
| 1391644800 |
06 Feb 2014 |
13.88280 |
| 1391558400 |
05 Feb 2014 |
13.79580 |
| 1391472000 |
04 Feb 2014 |
13.79530 |
| 1391385600 |
03 Feb 2014 |
13.86580 |
| 1391126400 |
31 Jan 2014 |
13.85780 |
| 1391040000 |
30 Jan 2014 |
13.98670 |
| 1390953600 |
29 Jan 2014 |
14.04670 |
| 1390867200 |
28 Jan 2014 |
14.00530 |
| 1390780800 |
27 Jan 2014 |
13.96330 |
| 1390521600 |
24 Jan 2014 |
14.06080 |
| 1390435200 |
23 Jan 2014 |
13.92280 |
| 1390348800 |
22 Jan 2014 |
13.87670 |
| 1390262400 |
21 Jan 2014 |
13.90440 |
| 1390176000 |
20 Jan 2014 |
13.98030 |
| 1389916800 |
17 Jan 2014 |
13.94060 |
| 1389830400 |
16 Jan 2014 |
14.03390 |
| 1389744000 |
15 Jan 2014 |
14.11860 |
| 1389657600 |
14 Jan 2014 |
14.08110 |
| 1389571200 |
13 Jan 2014 |
14.06690 |
| 1389312000 |
10 Jan 2014 |
14.05420 |
| 1389225600 |
09 Jan 2014 |
14.01170 |
| 1389139200 |
08 Jan 2014 |
14.10420 |
| 1389052800 |
07 Jan 2014 |
14.08270 |
| 1388966400 |
06 Jan 2014 |
14.12560 |
| 1388707200 |
03 Jan 2014 |
14.11110 |
| 1388620800 |
02 Jan 2014 |
14.14920 |
| 1388448000 |
31 Dec 2013 |
14.09140 |
| 1388361600 |
30 Dec 2013 |
14.04000 |
| 1388102400 |
27 Dec 2013 |
14.03420 |
| 1387843200 |
24 Dec 2013 |
14.01580 |
| 1387756800 |
23 Dec 2013 |
14.00470 |
| 1387497600 |
20 Dec 2013 |
14.03080 |
| 1387411200 |
19 Dec 2013 |
14.04780 |
| 1387324800 |
18 Dec 2013 |
14.05830 |
| 1387238400 |
17 Dec 2013 |
14.05670 |
| 1387152000 |
16 Dec 2013 |
14.06500 |
| 1386720000 |
11 Dec 2013 |
14.07860 |
| 1386633600 |
10 Dec 2013 |
14.13930 |
| 1386547200 |
09 Dec 2013 |
14.07620 |
| 1386288000 |
06 Dec 2013 |
14.05640 |
| 1386201600 |
05 Dec 2013 |
14.05890 |
| 1386115200 |
04 Dec 2013 |
14.11830 |
| 1386028800 |
03 Dec 2013 |
14.07420 |
| 1385942400 |
02 Dec 2013 |
14.06830 |
| 1385683200 |
29 Nov 2013 |
14.10170 |
| 1385596800 |
28 Nov 2013 |
14.08970 |
| 1385510400 |
27 Nov 2013 |
14.08080 |
| 1385424000 |
26 Nov 2013 |
14.09640 |
| 1385337600 |
25 Nov 2013 |
14.11690 |
| 1385078400 |
22 Nov 2013 |
14.12370 |
| 1384992000 |
21 Nov 2013 |
14.05370 |
| 1384905600 |
20 Nov 2013 |
14.09260 |
| 1384819200 |
19 Nov 2013 |
14.08570 |
| 1384732800 |
18 Nov 2013 |
14.08870 |
| 1384473600 |
15 Nov 2013 |
14.02070 |
| 1384387200 |
14 Nov 2013 |
13.99180 |
| 1384300800 |
13 Nov 2013 |
13.90040 |
| 1384214400 |
12 Nov 2013 |
13.95180 |
| 1384128000 |
11 Nov 2013 |
13.93430 |
| 1383868800 |
08 Nov 2013 |
14.15250 |
| 1383782400 |
07 Nov 2013 |
14.33480 |
| 1383696000 |
06 Nov 2013 |
14.30080 |
| 1383609600 |
05 Nov 2013 |
14.34970 |
| 1383523200 |
04 Nov 2013 |
14.33910 |
| 1383264000 |
01 Nov 2013 |
14.35180 |
| 1383177600 |
31 Oct 2013 |
14.39460 |
| 1383091200 |
30 Oct 2013 |
14.42930 |
| 1383004800 |
29 Oct 2013 |
14.38930 |
| 1382918400 |
28 Oct 2013 |
14.42320 |
| 1382659200 |
25 Oct 2013 |
14.40740 |
| 1382572800 |
24 Oct 2013 |
14.36580 |
| 1382486400 |
23 Oct 2013 |
14.33090 |
| 1382400000 |
22 Oct 2013 |
14.30270 |
| 1382054400 |
18 Oct 2013 |
14.29980 |
| 1381968000 |
17 Oct 2013 |
14.19260 |
| 1381881600 |
16 Oct 2013 |
14.11460 |
| 1381795200 |
15 Oct 2013 |
14.20650 |
| 1381708800 |
14 Oct 2013 |
14.17120 |
| 1381449600 |
11 Oct 2013 |
14.14200 |
| 1381363200 |
10 Oct 2013 |
14.24180 |
| 1381276800 |
09 Oct 2013 |
14.21010 |
| 1381190400 |
08 Oct 2013 |
14.27730 |
| 1381104000 |
07 Oct 2013 |
14.40960 |
| 1380844800 |
04 Oct 2013 |
14.54180 |
| 1380758400 |
03 Oct 2013 |
14.46880 |
| 1380672000 |
02 Oct 2013 |
14.40500 |
| 1380585600 |
01 Oct 2013 |
14.35010 |
| 1380499200 |
30 Sep 2013 |
14.44910 |
| 1380240000 |
27 Sep 2013 |
14.55890 |
| 1380153600 |
26 Sep 2013 |
14.54510 |
| 1380067200 |
25 Sep 2013 |
14.64600 |
| 1379980800 |
24 Sep 2013 |
14.79290 |
| 1379894400 |
23 Sep 2013 |
14.77590 |
| 1379635200 |
20 Sep 2013 |
15.01360 |
| 1379548800 |
19 Sep 2013 |
15.03120 |
| 1379462400 |
18 Sep 2013 |
14.82830 |
| 1379376000 |
17 Sep 2013 |
14.82120 |
| 1379289600 |
16 Sep 2013 |
14.84030 |
| 1379030400 |
13 Sep 2013 |
14.83830 |
| 1378944000 |
12 Sep 2013 |
14.79970 |
| 1378857600 |
11 Sep 2013 |
14.76970 |
| 1378771200 |
10 Sep 2013 |
14.56600 |
| 1378684800 |
09 Sep 2013 |
14.37690 |
| 1378425600 |
06 Sep 2013 |
14.28630 |
| 1378339200 |
05 Sep 2013 |
14.38080 |
| 1378252800 |
04 Sep 2013 |
14.41890 |
| 1378166400 |
03 Sep 2013 |
14.47080 |
| 1378080000 |
02 Sep 2013 |
14.35830 |
| 1377820800 |
30 Aug 2013 |
14.39640 |
| 1377734400 |
29 Aug 2013 |
14.47030 |
| 1377648000 |
28 Aug 2013 |
14.50740 |
| 1377561600 |
27 Aug 2013 |
14.50860 |
| 1377475200 |
26 Aug 2013 |
14.51680 |
| 1377216000 |
23 Aug 2013 |
14.34030 |
| 1377129600 |
22 Aug 2013 |
14.40400 |
| 1377043200 |
21 Aug 2013 |
14.68560 |
| 1376956800 |
20 Aug 2013 |
14.76020 |
| 1376870400 |
19 Aug 2013 |
14.79240 |
| 1376611200 |
16 Aug 2013 |
14.80690 |
| 1376524800 |
15 Aug 2013 |
14.90670 |
| 1376438400 |
14 Aug 2013 |
14.89280 |
| 1376352000 |
13 Aug 2013 |
14.89720 |
| 1376265600 |
12 Aug 2013 |
14.87090 |
| 1375920000 |
08 Aug 2013 |
14.80270 |
| 1375833600 |
07 Aug 2013 |
14.77350 |
| 1375747200 |
06 Aug 2013 |
14.75690 |
| 1375660800 |
05 Aug 2013 |
14.74740 |
| 1375401600 |
02 Aug 2013 |
14.72640 |
| 1375315200 |
01 Aug 2013 |
14.77370 |
| 1375228800 |
31 Jul 2013 |
14.74200 |
| 1375142400 |
30 Jul 2013 |
14.72410 |
| 1375056000 |
29 Jul 2013 |
14.76820 |
| 1374796800 |
26 Jul 2013 |
14.80190 |
| 1374710400 |
25 Jul 2013 |
14.79040 |
| 1374624000 |
24 Jul 2013 |
14.83540 |
| 1374537600 |
23 Jul 2013 |
14.67900 |
| 1374451200 |
22 Jul 2013 |
14.59230 |
| 1374192000 |
19 Jul 2013 |
14.60090 |
| 1374105600 |
18 Jul 2013 |
14.48510 |
| 1374019200 |
17 Jul 2013 |
14.47060 |
| 1373932800 |
16 Jul 2013 |
14.34200 |
| 1373846400 |
15 Jul 2013 |
14.40970 |
| 1373587200 |
12 Jul 2013 |
14.35140 |
| 1373500800 |
11 Jul 2013 |
14.36680 |
| 1373414400 |
10 Jul 2013 |
14.06990 |
| 1373328000 |
09 Jul 2013 |
14.11510 |
| 1373241600 |
08 Jul 2013 |
13.85890 |
| 1372982400 |
05 Jul 2013 |
14.11050 |
| 1372896000 |
04 Jul 2013 |
14.11450 |
| 1372809600 |
03 Jul 2013 |
14.06850 |
| 1372723200 |
02 Jul 2013 |
14.05630 |
| 1372636800 |
01 Jul 2013 |
14.16080 |
| 1372377600 |
28 Jun 2013 |
14.25870 |
| 1372291200 |
27 Jun 2013 |
14.13910 |
| 1372204800 |
26 Jun 2013 |
14.10190 |
| 1372118400 |
25 Jun 2013 |
14.07650 |
| 1372032000 |
24 Jun 2013 |
14.28960 |
| 1371772800 |
21 Jun 2013 |
14.36240 |
| 1371686400 |
20 Jun 2013 |
14.80090 |
| 1371600000 |
19 Jun 2013 |
14.93250 |
| 1371513600 |
18 Jun 2013 |
14.94830 |
| 1371427200 |
17 Jun 2013 |
14.97160 |
| 1371168000 |
14 Jun 2013 |
14.85790 |
| 1371081600 |
13 Jun 2013 |
14.84170 |
| 1370995200 |
12 Jun 2013 |
14.71170 |
| 1370908800 |
11 Jun 2013 |
14.77780 |
| 1370822400 |
10 Jun 2013 |
14.69600 |
| 1370563200 |
07 Jun 2013 |
14.77460 |
| 1370476800 |
06 Jun 2013 |
14.67450 |
| 1370390400 |
05 Jun 2013 |
14.66200 |
| 1370304000 |
04 Jun 2013 |
14.67490 |
| 1370217600 |
03 Jun 2013 |
14.53550 |
| 1369958400 |
31 May 2013 |
14.58850 |
| 1369872000 |
30 May 2013 |
14.44790 |
| 1369785600 |
29 May 2013 |
14.46630 |
| 1369699200 |
28 May 2013 |
14.55340 |
| 1369612800 |
27 May 2013 |
14.49190 |
| 1369353600 |
24 May 2013 |
14.47750 |
| 1369267200 |
23 May 2013 |
14.44710 |
| 1369180800 |
22 May 2013 |
14.54580 |
| 1369094400 |
21 May 2013 |
14.37340 |
| 1369008000 |
20 May 2013 |
14.30060 |
| 1368748800 |
17 May 2013 |
14.33630 |
| 1368662400 |
16 May 2013 |
14.32780 |
| 1368576000 |
15 May 2013 |
14.35040 |
| 1368489600 |
14 May 2013 |
14.51300 |
| 1368403200 |
13 May 2013 |
14.43000 |
| 1368144000 |
10 May 2013 |
14.54830 |
| 1368057600 |
09 May 2013 |
14.55920 |
| 1367971200 |
08 May 2013 |
14.37930 |
| 1367884800 |
07 May 2013 |
14.38910 |
| 1367798400 |
06 May 2013 |
14.42700 |
| 1367539200 |
03 May 2013 |
14.45310 |
| 1367452800 |
02 May 2013 |
14.52340 |
| 1367280000 |
30 Apr 2013 |
14.43110 |
| 1367193600 |
29 Apr 2013 |
14.35430 |
| 1366934400 |
26 Apr 2013 |
14.28790 |
| 1366848000 |
25 Apr 2013 |
14.24030 |
| 1366761600 |
24 Apr 2013 |
14.15180 |
| 1366675200 |
23 Apr 2013 |
14.31740 |
| 1366588800 |
22 Apr 2013 |
14.44130 |
| 1366329600 |
19 Apr 2013 |
14.43150 |
| 1366243200 |
18 Apr 2013 |
14.47170 |
| 1366156800 |
17 Apr 2013 |
14.64910 |
| 1366070400 |
16 Apr 2013 |
14.60790 |
| 1365984000 |
15 Apr 2013 |
14.67300 |
| 1365724800 |
12 Apr 2013 |
14.75640 |
| 1365638400 |
11 Apr 2013 |
14.68130 |
| 1365552000 |
10 Apr 2013 |
14.79330 |
| 1365379200 |
08 Apr 2013 |
14.79590 |
| 1365120000 |
05 Apr 2013 |
14.67600 |
| 1365033600 |
04 Apr 2013 |
14.57580 |
| 1364947200 |
03 Apr 2013 |
14.60030 |
| 1364860800 |
02 Apr 2013 |
14.62590 |
| 1364428800 |
28 Mar 2013 |
14.63710 |
| 1364342400 |
27 Mar 2013 |
14.72140 |
| 1364256000 |
26 Mar 2013 |
14.71050 |
| 1364169600 |
25 Mar 2013 |
14.69620 |
| 1363910400 |
22 Mar 2013 |
14.68980 |
| 1363824000 |
21 Mar 2013 |
14.67340 |
| 1363737600 |
20 Mar 2013 |
14.68550 |
| 1363651200 |
19 Mar 2013 |
14.78150 |
| 1363564800 |
18 Mar 2013 |
14.73330 |
| 1363305600 |
15 Mar 2013 |
14.80910 |
| 1363219200 |
14 Mar 2013 |
14.86750 |
| 1363132800 |
13 Mar 2013 |
14.96920 |
| 1363046400 |
12 Mar 2013 |
14.94590 |
| 1362960000 |
11 Mar 2013 |
15.01490 |
| 1362700800 |
08 Mar 2013 |
15.19040 |
| 1362614400 |
07 Mar 2013 |
15.19490 |
| 1362528000 |
06 Mar 2013 |
15.17710 |
| 1362441600 |
05 Mar 2013 |
15.06580 |
| 1362096000 |
01 Mar 2013 |
15.05920 |
| 1362009600 |
28 Feb 2013 |
15.15890 |
| 1361923200 |
27 Feb 2013 |
15.30400 |
| 1361836800 |
26 Feb 2013 |
15.37110 |
| 1361750400 |
25 Feb 2013 |
15.44580 |
| 1361491200 |
22 Feb 2013 |
15.46650 |
| 1361404800 |
21 Feb 2013 |
15.62240 |
| 1361318400 |
20 Feb 2013 |
15.85760 |
| 1361232000 |
19 Feb 2013 |
15.77350 |
| 1361145600 |
18 Feb 2013 |
15.75120 |
| 1360886400 |
15 Feb 2013 |
15.77610 |
| 1360800000 |
14 Feb 2013 |
15.92550 |
| 1360713600 |
13 Feb 2013 |
15.92080 |
| 1360627200 |
12 Feb 2013 |
15.87760 |
| 1360540800 |
11 Feb 2013 |
15.84820 |
| 1360281600 |
08 Feb 2013 |
15.87330 |
| 1360195200 |
07 Feb 2013 |
15.93200 |
| 1360108800 |
06 Feb 2013 |
15.98110 |
| 1360022400 |
05 Feb 2013 |
15.98650 |
| 1359936000 |
04 Feb 2013 |
16.04100 |
| 1359676800 |
01 Feb 2013 |
16.01180 |
| 1359590400 |
31 Jan 2013 |
16.01450 |
| 1359504000 |
30 Jan 2013 |
15.93900 |
| 1359417600 |
29 Jan 2013 |
15.83040 |
| 1359331200 |
28 Jan 2013 |
15.83770 |
| 1359072000 |
25 Jan 2013 |
15.79920 |
| 1358985600 |
24 Jan 2013 |
15.72850 |
| 1358899200 |
23 Jan 2013 |
15.66280 |
| 1358812800 |
22 Jan 2013 |
15.56660 |
| 1358726400 |
21 Jan 2013 |
15.51740 |
| 1358467200 |
18 Jan 2013 |
15.58890 |
| 1358380800 |
17 Jan 2013 |
15.55590 |
| 1358294400 |
16 Jan 2013 |
15.54780 |
| 1358208000 |
15 Jan 2013 |
15.71810 |
| 1358121600 |
14 Jan 2013 |
15.71310 |
| 1357862400 |
11 Jan 2013 |
15.67950 |
| 1357776000 |
10 Jan 2013 |
15.46280 |
| 1357689600 |
09 Jan 2013 |
15.45870 |
| 1357603200 |
08 Jan 2013 |
15.49830 |
| 1357516800 |
07 Jan 2013 |
15.38440 |
| 1357257600 |
04 Jan 2013 |
15.49300 |
| 1357171200 |
03 Jan 2013 |
15.51500 |
| 1357084800 |
02 Jan 2013 |
15.59310 |
| 1356912000 |
31 Dec 2012 |
15.40020 |
| 1356652800 |
28 Dec 2012 |
15.41570 |
| 1356566400 |
27 Dec 2012 |
15.39380 |
| 1356307200 |
24 Dec 2012 |
15.41130 |
| 1356048000 |
21 Dec 2012 |
15.44620 |
| 1355961600 |
20 Dec 2012 |
15.42320 |
| 1355875200 |
19 Dec 2012 |
15.39000 |
| 1355788800 |
18 Dec 2012 |
15.34120 |
| 1355702400 |
17 Dec 2012 |
15.29870 |
| 1355443200 |
14 Dec 2012 |
15.30780 |
| 1355356800 |
13 Dec 2012 |
15.29570 |
| 1355184000 |
11 Dec 2012 |
15.18940 |
| 1355097600 |
10 Dec 2012 |
15.12670 |
| 1354838400 |
07 Dec 2012 |
15.20000 |
| 1354752000 |
06 Dec 2012 |
15.27470 |
| 1354665600 |
05 Dec 2012 |
15.29420 |
| 1354579200 |
04 Dec 2012 |
15.25850 |
| 1354492800 |
03 Dec 2012 |
15.16800 |
| 1354233600 |
30 Nov 2012 |
15.14530 |
| 1354147200 |
29 Nov 2012 |
15.17440 |
| 1354060800 |
28 Nov 2012 |
15.10330 |
| 1353974400 |
27 Nov 2012 |
15.18680 |
| 1353888000 |
26 Nov 2012 |
15.11630 |
| 1353628800 |
23 Nov 2012 |
15.07910 |
| 1353542400 |
22 Nov 2012 |
15.00320 |
| 1353456000 |
21 Nov 2012 |
14.90280 |
| 1353369600 |
20 Nov 2012 |
14.92620 |
| 1353283200 |
19 Nov 2012 |
14.82200 |
| 1353024000 |
16 Nov 2012 |
14.86150 |
| 1352937600 |
15 Nov 2012 |
14.87990 |
| 1352851200 |
14 Nov 2012 |
14.86660 |
| 1352764800 |
13 Nov 2012 |
14.86990 |
| 1352678400 |
12 Nov 2012 |
14.88550 |
| 1352419200 |
09 Nov 2012 |
14.96540 |
| 1352332800 |
08 Nov 2012 |
14.86170 |
| 1352246400 |
07 Nov 2012 |
15.01240 |
| 1352160000 |
06 Nov 2012 |
14.92240 |
| 1352073600 |
05 Nov 2012 |
14.91520 |
| 1351814400 |
02 Nov 2012 |
14.99160 |
| 1351728000 |
01 Nov 2012 |
14.96370 |
| 1351641600 |
31 Oct 2012 |
14.86370 |
| 1351555200 |
30 Oct 2012 |
14.77500 |
| 1351468800 |
29 Oct 2012 |
14.78050 |
| 1351209600 |
26 Oct 2012 |
14.76470 |
| 1351123200 |
25 Oct 2012 |
14.85300 |
| 1351036800 |
24 Oct 2012 |
14.90780 |
| 1350950400 |
23 Oct 2012 |
15.03200 |
| 1350864000 |
22 Oct 2012 |
15.07800 |
| 1350604800 |
19 Oct 2012 |
15.13100 |
| 1350518400 |
18 Oct 2012 |
15.08910 |
| 1350432000 |
17 Oct 2012 |
15.05130 |
| 1350345600 |
16 Oct 2012 |
14.93140 |
| 1350259200 |
15 Oct 2012 |
14.88030 |
| 1350000000 |
12 Oct 2012 |
14.93290 |
| 1349913600 |
11 Oct 2012 |
14.86320 |
| 1349827200 |
10 Oct 2012 |
14.84640 |
| 1349740800 |
09 Oct 2012 |
14.91910 |
| 1349654400 |
08 Oct 2012 |
14.90520 |
| 1349395200 |
05 Oct 2012 |
14.87920 |
| 1349308800 |
04 Oct 2012 |
14.76050 |
| 1349222400 |
03 Oct 2012 |
14.85430 |
| 1349136000 |
02 Oct 2012 |
14.89910 |
| 1349049600 |
01 Oct 2012 |
14.86870 |
| 1348790400 |
28 Sep 2012 |
14.93630 |
| 1348704000 |
27 Sep 2012 |
14.83620 |
| 1348617600 |
26 Sep 2012 |
14.82730 |
| 1348531200 |
25 Sep 2012 |
14.76670 |
| 1348444800 |
24 Sep 2012 |
14.75730 |
| 1348185600 |
21 Sep 2012 |
14.82360 |
| 1348099200 |
20 Sep 2012 |
14.83250 |
| 1348012800 |
19 Sep 2012 |
14.88450 |
| 1347926400 |
18 Sep 2012 |
14.84980 |
| 1347840000 |
17 Sep 2012 |
14.84870 |
| 1347580800 |
14 Sep 2012 |
14.82400 |
| 1347494400 |
13 Sep 2012 |
14.69360 |
| 1347408000 |
12 Sep 2012 |
14.60730 |
| 1347321600 |
11 Sep 2012 |
14.54790 |
| 1347235200 |
10 Sep 2012 |
14.72460 |
| 1346976000 |
07 Sep 2012 |
14.43610 |
| 1346889600 |
06 Sep 2012 |
14.46580 |
| 1346803200 |
05 Sep 2012 |
14.57150 |
| 1346716800 |
04 Sep 2012 |
14.54490 |
| 1346630400 |
03 Sep 2012 |
14.51420 |
| 1346371200 |
31 Aug 2012 |
14.50240 |
| 1346284800 |
30 Aug 2012 |
14.47500 |
| 1346198400 |
29 Aug 2012 |
14.42990 |
| 1346112000 |
28 Aug 2012 |
14.45500 |
| 1346025600 |
27 Aug 2012 |
14.40290 |
| 1345766400 |
24 Aug 2012 |
14.38800 |
| 1345680000 |
23 Aug 2012 |
14.31580 |
| 1345593600 |
22 Aug 2012 |
14.23350 |
| 1345507200 |
21 Aug 2012 |
14.20100 |
| 1345161600 |
17 Aug 2012 |
14.13160 |
| 1345075200 |
16 Aug 2012 |
14.07990 |
| 1344988800 |
15 Aug 2012 |
14.11820 |
| 1344902400 |
14 Aug 2012 |
14.17060 |
| 1344816000 |
13 Aug 2012 |
14.19710 |
| 1344556800 |
10 Aug 2012 |
14.16830 |
| 1344470400 |
09 Aug 2012 |
14.33330 |
| 1344384000 |
08 Aug 2012 |
14.14950 |
| 1344297600 |
07 Aug 2012 |
14.11810 |
| 1344211200 |
06 Aug 2012 |
14.10460 |
| 1343952000 |
03 Aug 2012 |
13.93350 |
| 1343865600 |
02 Aug 2012 |
13.98360 |
| 1343779200 |
01 Aug 2012 |
13.98440 |
| 1343692800 |
31 Jul 2012 |
13.96510 |
| 1343606400 |
30 Jul 2012 |
13.89080 |
| 1343347200 |
27 Jul 2012 |
13.99400 |
| 1343260800 |
26 Jul 2012 |
13.85990 |
| 1343174400 |
25 Jul 2012 |
13.78450 |
| 1343088000 |
24 Jul 2012 |
13.85840 |
| 1343001600 |
23 Jul 2012 |
13.81170 |
| 1342742400 |
20 Jul 2012 |
13.87600 |
| 1342656000 |
19 Jul 2012 |
13.81530 |
| 1342569600 |
18 Jul 2012 |
13.82600 |
| 1342483200 |
17 Jul 2012 |
13.84950 |
| 1342396800 |
16 Jul 2012 |
13.79270 |
| 1342137600 |
13 Jul 2012 |
13.77660 |
| 1342051200 |
12 Jul 2012 |
13.73400 |
| 1341964800 |
11 Jul 2012 |
13.76710 |
| 1341878400 |
10 Jul 2012 |
13.80130 |
| 1341792000 |
09 Jul 2012 |
13.73420 |
| 1341532800 |
06 Jul 2012 |
13.92050 |
| 1341446400 |
05 Jul 2012 |
14.02680 |
| 1341360000 |
04 Jul 2012 |
14.07130 |
| 1341273600 |
03 Jul 2012 |
14.12190 |
| 1341187200 |
02 Jul 2012 |
14.10540 |
| 1340928000 |
29 Jun 2012 |
14.04430 |
| 1340841600 |
28 Jun 2012 |
13.98130 |
| 1340755200 |
27 Jun 2012 |
14.01370 |
| 1340668800 |
26 Jun 2012 |
14.04580 |
| 1340582400 |
25 Jun 2012 |
14.08020 |
| 1340323200 |
22 Jun 2012 |
13.83300 |
| 1340236800 |
21 Jun 2012 |
13.88390 |
| 1340150400 |
20 Jun 2012 |
14.16270 |
| 1340064000 |
19 Jun 2012 |
14.15450 |
| 1339977600 |
18 Jun 2012 |
14.27810 |
| 1339718400 |
15 Jun 2012 |
14.32110 |
| 1339632000 |
14 Jun 2012 |
14.26660 |
| 1339545600 |
13 Jun 2012 |
14.23240 |
| 1339459200 |
12 Jun 2012 |
14.15470 |
| 1339372800 |
11 Jun 2012 |
14.36030 |
| 1339113600 |
08 Jun 2012 |
13.95000 |
| 1339027200 |
07 Jun 2012 |
14.06360 |
| 1338940800 |
06 Jun 2012 |
14.08920 |
| 1338854400 |
05 Jun 2012 |
14.17220 |
| 1338768000 |
04 Jun 2012 |
14.08580 |
| 1338422400 |
31 May 2012 |
14.31440 |
| 1338336000 |
30 May 2012 |
14.25430 |
| 1338249600 |
29 May 2012 |
14.25070 |
| 1338163200 |
28 May 2012 |
14.29800 |
| 1337904000 |
25 May 2012 |
14.12480 |
| 1337817600 |
24 May 2012 |
14.26800 |
| 1337731200 |
23 May 2012 |
14.22980 |
| 1337644800 |
22 May 2012 |
14.19780 |
| 1337558400 |
21 May 2012 |
14.30680 |
| 1337299200 |
18 May 2012 |
14.22980 |
| 1337212800 |
17 May 2012 |
14.19780 |
| 1337126400 |
16 May 2012 |
14.30680 |
| 1337040000 |
15 May 2012 |
14.18300 |
| 1336953600 |
14 May 2012 |
14.24390 |
| 1336694400 |
11 May 2012 |
14.26110 |
| 1336608000 |
10 May 2012 |
14.31090 |
| 1336521600 |
09 May 2012 |
14.25800 |
| 1336435200 |
08 May 2012 |
14.37440 |
| 1336348800 |
07 May 2012 |
14.26820 |
| 1336089600 |
04 May 2012 |
14.49900 |
| 1336003200 |
03 May 2012 |
14.51390 |
| 1335916800 |
02 May 2012 |
14.83030 |
| 1335744000 |
30 Apr 2012 |
14.53530 |
| 1335484800 |
27 Apr 2012 |
14.47800 |
| 1335398400 |
26 Apr 2012 |
14.55650 |
| 1335312000 |
25 Apr 2012 |
14.53120 |
| 1335225600 |
24 Apr 2012 |
14.48400 |
| 1335139200 |
23 Apr 2012 |
14.53410 |
| 1334880000 |
20 Apr 2012 |
14.50010 |
| 1334793600 |
19 Apr 2012 |
14.44190 |
| 1334707200 |
18 Apr 2012 |
14.46970 |
| 1334620800 |
17 Apr 2012 |
14.42750 |
| 1334534400 |
16 Apr 2012 |
14.31380 |
| 1334275200 |
13 Apr 2012 |
14.42840 |
| 1334188800 |
12 Apr 2012 |
14.35950 |
| 1334102400 |
11 Apr 2012 |
14.33150 |
| 1334016000 |
10 Apr 2012 |
14.39850 |
| 1333584000 |
05 Apr 2012 |
14.44780 |
| 1333497600 |
04 Apr 2012 |
14.49400 |
| 1333411200 |
03 Apr 2012 |
14.66270 |
| 1333324800 |
02 Apr 2012 |
14.62920 |
| 1333065600 |
30 Mar 2012 |
14.52930 |
| 1332979200 |
29 Mar 2012 |
14.46010 |
| 1332892800 |
28 Mar 2012 |
14.58860 |
| 1332806400 |
27 Mar 2012 |
14.64080 |
| 1332720000 |
26 Mar 2012 |
14.42310 |
| 1332460800 |
23 Mar 2012 |
14.39920 |
| 1332374400 |
22 Mar 2012 |
14.42290 |
| 1332288000 |
21 Mar 2012 |
14.42710 |
| 1332201600 |
20 Mar 2012 |
14.46660 |
| 1332115200 |
19 Mar 2012 |
14.50440 |
| 1331856000 |
16 Mar 2012 |
14.36310 |
| 1331769600 |
15 Mar 2012 |
14.10460 |
| 1331683200 |
14 Mar 2012 |
14.39500 |
| 1331596800 |
13 Mar 2012 |
14.52180 |
| 1331510400 |
12 Mar 2012 |
14.48090 |
| 1331251200 |
09 Mar 2012 |
14.78600 |
| 1331251200 |
09 Mar 2012 |
12.67590 |
| 1331164800 |
08 Mar 2012 |
14.68440 |
| 1331078400 |
07 Mar 2012 |
14.58180 |
| 1330992000 |
06 Mar 2012 |
14.84450 |
| 1330905600 |
05 Mar 2012 |
14.85320 |
| 1330646400 |
02 Mar 2012 |
14.89000 |
| 1330560000 |
01 Mar 2012 |
14.93940 |
| 1330473600 |
29 Feb 2012 |
14.86660 |
| 1330387200 |
28 Feb 2012 |
14.83600 |
| 1330300800 |
27 Feb 2012 |
14.80730 |
| 1330041600 |
24 Feb 2012 |
14.70030 |
| 1329955200 |
23 Feb 2012 |
14.65780 |
| 1329868800 |
22 Feb 2012 |
14.65680 |
| 1329782400 |
21 Feb 2012 |
14.72010 |
| 1329696000 |
20 Feb 2012 |
14.61420 |
| 1329436800 |
17 Feb 2012 |
14.51150 |
| 1329350400 |
16 Feb 2012 |
14.31730 |
| 1329264000 |
15 Feb 2012 |
14.51130 |
| 1329177600 |
14 Feb 2012 |
14.43970 |
| 1329091200 |
13 Feb 2012 |
14.43150 |
| 1328832000 |
10 Feb 2012 |
14.59360 |
| 1328745600 |
09 Feb 2012 |
14.40680 |
| 1328659200 |
08 Feb 2012 |
14.42310 |
| 1328572800 |
07 Feb 2012 |
14.34270 |
| 1328486400 |
06 Feb 2012 |
14.39060 |
| 1328227200 |
03 Feb 2012 |
14.39540 |
| 1328140800 |
02 Feb 2012 |
14.43390 |
| 1328054400 |
01 Feb 2012 |
14.29470 |
| 1327968000 |
31 Jan 2012 |
14.57020 |
| 1327881600 |
30 Jan 2012 |
14.59810 |
| 1327622400 |
27 Jan 2012 |
14.56930 |
| 1327536000 |
26 Jan 2012 |
14.65120 |
| 1327449600 |
25 Jan 2012 |
14.55120 |
| 1327363200 |
24 Jan 2012 |
14.66820 |
| 1327276800 |
23 Jan 2012 |
14.46580 |
| 1327017600 |
20 Jan 2012 |
14.52610 |
| 1326931200 |
19 Jan 2012 |
14.43530 |
| 1326844800 |
18 Jan 2012 |
14.38720 |
| 1326758400 |
17 Jan 2012 |
14.43870 |
| 1326672000 |
16 Jan 2012 |
14.40390 |
| 1326412800 |
13 Jan 2012 |
14.59990 |
| 1326326400 |
12 Jan 2012 |
14.48490 |
| 1326240000 |
11 Jan 2012 |
14.59360 |
| 1326153600 |
10 Jan 2012 |
14.58830 |
| 1326067200 |
09 Jan 2012 |
14.49010 |
| 1325808000 |
06 Jan 2012 |
14.54140 |
| 1325721600 |
05 Jan 2012 |
14.89740 |
| 1325635200 |
04 Jan 2012 |
14.45130 |
| 1325548800 |
03 Jan 2012 |
14.29040 |
| 1325203200 |
30 Dec 2011 |
14.16080 |
| 1325116800 |
29 Dec 2011 |
14.07070 |
| 1325030400 |
28 Dec 2011 |
14.05110 |
| 1324944000 |
27 Dec 2011 |
14.06610 |
| 1324598400 |
23 Dec 2011 |
14.09580 |
| 1324512000 |
22 Dec 2011 |
14.10870 |
| 1324425600 |
21 Dec 2011 |
14.21050 |
| 1324339200 |
20 Dec 2011 |
14.12760 |
| 1324252800 |
19 Dec 2011 |
14.02600 |
| 1323993600 |
16 Dec 2011 |
14.18000 |
| 1323907200 |
15 Dec 2011 |
14.57570 |
| 1323820800 |
14 Dec 2011 |
14.99520 |
| 1323734400 |
13 Dec 2011 |
15.39200 |
| 1323388800 |
09 Dec 2011 |
15.46500 |
| 1323302400 |
08 Dec 2011 |
15.60810 |
| 1323216000 |
07 Dec 2011 |
15.58510 |
| 1323129600 |
06 Dec 2011 |
15.48350 |
| 1323043200 |
05 Dec 2011 |
15.53390 |
| 1322784000 |
02 Dec 2011 |
15.47380 |
| 1322697600 |
01 Dec 2011 |
15.54300 |
| 1322611200 |
30 Nov 2011 |
15.32700 |
| 1322524800 |
29 Nov 2011 |
15.34960 |
| 1322438400 |
28 Nov 2011 |
15.37550 |
| 1322179200 |
25 Nov 2011 |
15.47890 |
| 1322092800 |
24 Nov 2011 |
15.45000 |
| 1322006400 |
23 Nov 2011 |
15.61830 |
| 1321920000 |
22 Nov 2011 |
15.76140 |
| 1321833600 |
21 Nov 2011 |
15.77730 |
| 1321574400 |
18 Nov 2011 |
15.98120 |
| 1321488000 |
17 Nov 2011 |
16.21010 |
| 1321401600 |
16 Nov 2011 |
16.33860 |
| 1321315200 |
15 Nov 2011 |
16.40150 |
| 1321228800 |
14 Nov 2011 |
16.49870 |
| 1320969600 |
11 Nov 2011 |
16.67570 |
| 1320883200 |
10 Nov 2011 |
16.72370 |
| 1320796800 |
09 Nov 2011 |
17.17570 |
| 1320710400 |
08 Nov 2011 |
17.26580 |
| 1320624000 |
07 Nov 2011 |
17.30400 |
| 1320364800 |
04 Nov 2011 |
17.35960 |
| 1320278400 |
03 Nov 2011 |
17.13000 |
| 1320192000 |
02 Nov 2011 |
17.10530 |
| 1320105600 |
01 Nov 2011 |
17.82910 |
| 1320019200 |
31 Oct 2011 |
18.17840 |
| 1319760000 |
28 Oct 2011 |
18.26600 |
| 1319673600 |
27 Oct 2011 |
18.40730 |
| 1319587200 |
26 Oct 2011 |
18.41270 |
| 1319500800 |
25 Oct 2011 |
18.05530 |
| 1319414400 |
24 Oct 2011 |
17.91100 |
| 1319155200 |
21 Oct 2011 |
17.71100 |
| 1318982400 |
19 Oct 2011 |
17.70590 |
| 1318896000 |
18 Oct 2011 |
17.57510 |
| 1318809600 |
17 Oct 2011 |
18.06590 |
| 1318550400 |
14 Oct 2011 |
18.22440 |
| 1318464000 |
13 Oct 2011 |
18.48510 |
| 1318377600 |
12 Oct 2011 |
18.62750 |
| 1318291200 |
11 Oct 2011 |
18.22700 |
| 1318204800 |
10 Oct 2011 |
17.78050 |
| 1317945600 |
07 Oct 2011 |
17.49790 |
| 1317859200 |
06 Oct 2011 |
17.22130 |
| 1317772800 |
05 Oct 2011 |
17.25700 |
| 1317686400 |
04 Oct 2011 |
17.22630 |
| 1317600000 |
03 Oct 2011 |
17.06010 |
| 1317340800 |
30 Sep 2011 |
17.14310 |
| 1317254400 |
29 Sep 2011 |
17.60330 |
| 1317168000 |
28 Sep 2011 |
17.64960 |
| 1317081600 |
27 Sep 2011 |
17.76400 |
| 1316995200 |
26 Sep 2011 |
16.82530 |
| 1316736000 |
23 Sep 2011 |
17.03230 |
| 1316649600 |
22 Sep 2011 |
16.92350 |
| 1316563200 |
21 Sep 2011 |
17.03920 |
| 1316476800 |
20 Sep 2011 |
16.75970 |
| 1316390400 |
19 Sep 2011 |
16.87970 |
| 1316131200 |
16 Sep 2011 |
17.01270 |
| 1316044800 |
15 Sep 2011 |
16.69940 |
| 1315958400 |
14 Sep 2011 |
16.68530 |
| 1315872000 |
13 Sep 2011 |
16.94130 |
| 1315785600 |
12 Sep 2011 |
16.92670 |
| 1315526400 |
09 Sep 2011 |
17.31600 |
| 1315440000 |
08 Sep 2011 |
17.44120 |
| 1315353600 |
07 Sep 2011 |
17.41620 |
| 1315267200 |
06 Sep 2011 |
17.36230 |
| 1315180800 |
05 Sep 2011 |
17.41560 |
| 1314921600 |
02 Sep 2011 |
17.41960 |
| 1314835200 |
01 Sep 2011 |
17.50610 |
| 1314662400 |
30 Aug 2011 |
17.52150 |
| 1314576000 |
29 Aug 2011 |
17.33470 |
| 1314316800 |
26 Aug 2011 |
17.19670 |
| 1314230400 |
25 Aug 2011 |
17.01840 |
| 1314144000 |
24 Aug 2011 |
17.03510 |
| 1314057600 |
23 Aug 2011 |
17.02170 |
| 1313971200 |
22 Aug 2011 |
17.00930 |
| 1313712000 |
19 Aug 2011 |
16.90810 |
| 1313625600 |
18 Aug 2011 |
17.25250 |
| 1313539200 |
17 Aug 2011 |
17.08040 |
| 1313452800 |
16 Aug 2011 |
17.01250 |
| 1313366400 |
15 Aug 2011 |
16.95780 |
| 1313107200 |
12 Aug 2011 |
16.83110 |
| 1313020800 |
11 Aug 2011 |
17.17460 |
| 1312934400 |
10 Aug 2011 |
17.36170 |
| 1312848000 |
09 Aug 2011 |
17.16620 |
| 1312761600 |
08 Aug 2011 |
17.07930 |
| 1312502400 |
05 Aug 2011 |
16.76000 |
| 1312416000 |
04 Aug 2011 |
17.08530 |
| 1312329600 |
03 Aug 2011 |
16.90980 |
| 1312243200 |
02 Aug 2011 |
16.93540 |
| 1312156800 |
01 Aug 2011 |
16.93360 |
| 1311897600 |
29 Jul 2011 |
16.81220 |
| 1311811200 |
28 Jul 2011 |
16.82210 |
| 1311724800 |
27 Jul 2011 |
16.91570 |
| 1311638400 |
26 Jul 2011 |
16.78200 |
| 1311552000 |
25 Jul 2011 |
16.61950 |
| 1311292800 |
22 Jul 2011 |
16.58120 |
| 1311206400 |
21 Jul 2011 |
16.46500 |
| 1311120000 |
20 Jul 2011 |
16.32530 |
| 1311033600 |
19 Jul 2011 |
16.16890 |
| 1310947200 |
18 Jul 2011 |
16.06190 |
| 1310688000 |
15 Jul 2011 |
16.16110 |
| 1310601600 |
14 Jul 2011 |
16.20120 |
| 1310515200 |
13 Jul 2011 |
16.15800 |
| 1310428800 |
12 Jul 2011 |
16.32350 |
| 1310342400 |
11 Jul 2011 |
16.59340 |
| 1310083200 |
08 Jul 2011 |
16.70710 |
| 1309996800 |
07 Jul 2011 |
16.61760 |
| 1309910400 |
06 Jul 2011 |
16.60220 |
| 1309824000 |
05 Jul 2011 |
16.51390 |
| 1309737600 |
04 Jul 2011 |
16.55270 |
| 1309478400 |
01 Jul 2011 |
16.64950 |
| 1309392000 |
30 Jun 2011 |
16.69730 |
| 1309305600 |
29 Jun 2011 |
16.57650 |
| 1309219200 |
28 Jun 2011 |
16.59450 |
| 1309132800 |
27 Jun 2011 |
16.38960 |
| 1308873600 |
24 Jun 2011 |
16.53750 |
| 1308787200 |
23 Jun 2011 |
16.55850 |
| 1308700800 |
22 Jun 2011 |
16.70270 |
| 1308614400 |
21 Jun 2011 |
16.40930 |
| 1308528000 |
20 Jun 2011 |
16.13180 |
| 1308268800 |
17 Jun 2011 |
16.23280 |
| 1308182400 |
16 Jun 2011 |
15.88550 |
| 1308096000 |
15 Jun 2011 |
16.51600 |
| 1308009600 |
14 Jun 2011 |
16.49880 |
| 1307923200 |
13 Jun 2011 |
16.03590 |
| 1307664000 |
10 Jun 2011 |
16.10970 |
| 1307577600 |
09 Jun 2011 |
16.26380 |
| 1307491200 |
08 Jun 2011 |
16.41800 |
| 1307404800 |
07 Jun 2011 |
16.25420 |
| 1307318400 |
06 Jun 2011 |
16.27520 |
| 1307059200 |
03 Jun 2011 |
16.17300 |
| 1306972800 |
02 Jun 2011 |
15.87690 |
| 1306800000 |
31 May 2011 |
15.91610 |
| 1306713600 |
30 May 2011 |
15.73830 |
| 1306454400 |
27 May 2011 |
15.68090 |
| 1306368000 |
26 May 2011 |
15.60040 |
| 1306281600 |
25 May 2011 |
15.43160 |
| 1306195200 |
24 May 2011 |
15.40390 |
| 1306108800 |
23 May 2011 |
15.42640 |
| 1305849600 |
20 May 2011 |
15.68420 |
| 1305763200 |
19 May 2011 |
15.73110 |
| 1305676800 |
18 May 2011 |
15.54080 |
| 1305590400 |
17 May 2011 |
15.54590 |
| 1305504000 |
16 May 2011 |
15.42620 |
| 1305244800 |
13 May 2011 |
15.63020 |
| 1305158400 |
12 May 2011 |
15.55250 |
| 1305072000 |
11 May 2011 |
15.72320 |
| 1304985600 |
10 May 2011 |
15.42960 |
| 1304899200 |
09 May 2011 |
15.34610 |
| 1304640000 |
06 May 2011 |
15.41060 |
| 1304553600 |
05 May 2011 |
15.78950 |
| 1304467200 |
04 May 2011 |
15.76370 |
| 1304380800 |
03 May 2011 |
15.84560 |
| 1304035200 |
29 Apr 2011 |
15.87510 |
| 1303948800 |
28 Apr 2011 |
15.84720 |
| 1303862400 |
27 Apr 2011 |
15.78560 |
| 1303776000 |
26 Apr 2011 |
15.62150 |
| 1303344000 |
21 Apr 2011 |
15.79250 |
| 1303257600 |
20 Apr 2011 |
15.55630 |
| 1303171200 |
19 Apr 2011 |
15.30280 |
| 1303084800 |
18 Apr 2011 |
15.53530 |
| 1302825600 |
15 Apr 2011 |
15.50770 |
| 1302739200 |
14 Apr 2011 |
15.51600 |
| 1302652800 |
13 Apr 2011 |
15.45010 |
| 1302566400 |
12 Apr 2011 |
15.38210 |
| 1302480000 |
11 Apr 2011 |
15.55790 |
| 1302220800 |
08 Apr 2011 |
15.46700 |
| 1302134400 |
07 Apr 2011 |
15.47860 |
| 1302048000 |
06 Apr 2011 |
15.32680 |
| 1301961600 |
05 Apr 2011 |
15.24140 |
| 1301875200 |
04 Apr 2011 |
15.16080 |
| 1301616000 |
01 Apr 2011 |
15.05760 |
| 1301529600 |
31 Mar 2011 |
14.88450 |
| 1301443200 |
30 Mar 2011 |
14.89360 |
| 1301356800 |
29 Mar 2011 |
15.02230 |
| 1301270400 |
28 Mar 2011 |
14.99680 |
| 1301011200 |
25 Mar 2011 |
15.28510 |
| 1300924800 |
24 Mar 2011 |
15.18900 |
| 1300838400 |
23 Mar 2011 |
15.18660 |
| 1300752000 |
22 Mar 2011 |
15.24290 |
| 1300665600 |
21 Mar 2011 |
15.17390 |
| 1300406400 |
18 Mar 2011 |
15.16700 |
| 1300320000 |
17 Mar 2011 |
15.18180 |
| 1300233600 |
16 Mar 2011 |
15.20350 |
| 1300147200 |
15 Mar 2011 |
15.26020 |
| 1300060800 |
14 Mar 2011 |
15.16280 |
| 1299801600 |
11 Mar 2011 |
14.92370 |
| 1299715200 |
10 Mar 2011 |
14.93100 |
| 1299628800 |
09 Mar 2011 |
14.88800 |
| 1299542400 |
08 Mar 2011 |
14.86310 |
| 1299456000 |
07 Mar 2011 |
14.77810 |
| 1299196800 |
04 Mar 2011 |
14.85440 |
| 1299110400 |
03 Mar 2011 |
14.85270 |
| 1299024000 |
02 Mar 2011 |
14.70870 |
| 1298937600 |
01 Mar 2011 |
14.75190 |
| 1298851200 |
28 Feb 2011 |
14.56990 |
| 1298592000 |
25 Feb 2011 |
14.56240 |
| 1298505600 |
24 Feb 2011 |
14.51280 |
| 1298419200 |
23 Feb 2011 |
14.43440 |
| 1298332800 |
22 Feb 2011 |
14.27280 |
| 1298246400 |
21 Feb 2011 |
14.39690 |
| 1297987200 |
18 Feb 2011 |
14.25460 |
| 1297900800 |
17 Feb 2011 |
14.19080 |
| 1297814400 |
16 Feb 2011 |
14.01060 |
| 1297728000 |
15 Feb 2011 |
13.94390 |
| 1297641600 |
14 Feb 2011 |
13.92630 |
| 1297382400 |
11 Feb 2011 |
13.88230 |
| 1297296000 |
10 Feb 2011 |
14.07220 |
| 1297209600 |
09 Feb 2011 |
14.08150 |
| 1297123200 |
08 Feb 2011 |
14.09950 |
| 1297036800 |
07 Feb 2011 |
14.10690 |
| 1296777600 |
04 Feb 2011 |
14.15910 |
| 1296691200 |
03 Feb 2011 |
14.16660 |
| 1296604800 |
02 Feb 2011 |
14.24030 |
| 1296518400 |
01 Feb 2011 |
14.08580 |
| 1296432000 |
31 Jan 2011 |
13.96490 |
| 1296172800 |
28 Jan 2011 |
13.99030 |
| 1296086400 |
27 Jan 2011 |
14.05750 |
| 1296000000 |
26 Jan 2011 |
14.08030 |
| 1295913600 |
25 Jan 2011 |
14.00390 |
| 1295827200 |
24 Jan 2011 |
13.90640 |
| 1295568000 |
21 Jan 2011 |
13.79980 |
| 1295481600 |
20 Jan 2011 |
13.91740 |
| 1295395200 |
19 Jan 2011 |
13.94770 |
| 1295308800 |
18 Jan 2011 |
13.86830 |
| 1295222400 |
17 Jan 2011 |
13.83030 |
| 1294963200 |
14 Jan 2011 |
13.75170 |
| 1294876800 |
13 Jan 2011 |
13.67460 |
| 1294790400 |
12 Jan 2011 |
13.62740 |
| 1294704000 |
11 Jan 2011 |
13.59810 |
| 1294617600 |
10 Jan 2011 |
13.55740 |
| 1294358400 |
07 Jan 2011 |
13.60420 |
| 1294272000 |
06 Jan 2011 |
13.71280 |
| 1294185600 |
05 Jan 2011 |
13.77170 |
| 1294099200 |
04 Jan 2011 |
13.85870 |
| 1294012800 |
03 Jan 2011 |
13.81290 |
| 1293753600 |
31 Dec 2010 |
13.76990 |
| 1293667200 |
30 Dec 2010 |
13.64970 |
| 1293580800 |
29 Dec 2010 |
13.54970 |
| 1293494400 |
28 Dec 2010 |
13.63470 |
| 1293408000 |
27 Dec 2010 |
13.50230 |
| 1293148800 |
24 Dec 2010 |
13.50760 |
| 1293062400 |
23 Dec 2010 |
13.47580 |
| 1292976000 |
22 Dec 2010 |
13.49450 |
| 1292889600 |
21 Dec 2010 |
13.49560 |
| 1292803200 |
20 Dec 2010 |
13.47040 |
| 1292544000 |
17 Dec 2010 |
13.58260 |
| 1292457600 |
16 Dec 2010 |
13.50130 |
| 1292371200 |
15 Dec 2010 |
13.59110 |
| 1292284800 |
14 Dec 2010 |
13.61050 |
| 1291939200 |
10 Dec 2010 |
13.38190 |
| 1291852800 |
09 Dec 2010 |
13.45530 |
| 1291766400 |
08 Dec 2010 |
13.34580 |
| 1291680000 |
07 Dec 2010 |
13.45340 |
| 1291593600 |
06 Dec 2010 |
13.42120 |
| 1291334400 |
03 Dec 2010 |
13.24560 |
| 1291248000 |
02 Dec 2010 |
13.09810 |
| 1291161600 |
01 Dec 2010 |
13.04430 |
| 1291075200 |
30 Nov 2010 |
13.15000 |
| 1290988800 |
29 Nov 2010 |
13.09160 |
| 1290729600 |
26 Nov 2010 |
13.15020 |
| 1290643200 |
25 Nov 2010 |
13.17090 |
| 1290556800 |
24 Nov 2010 |
13.21090 |
| 1290470400 |
23 Nov 2010 |
13.10290 |
| 1290384000 |
22 Nov 2010 |
13.46970 |
| 1290124800 |
19 Nov 2010 |
13.36480 |
| 1290038400 |
18 Nov 2010 |
13.32930 |
| 1289952000 |
17 Nov 2010 |
13.24950 |
| 1289865600 |
16 Nov 2010 |
13.59470 |
| 1289779200 |
15 Nov 2010 |
13.49620 |
| 1289520000 |
12 Nov 2010 |
13.46050 |
| 1289433600 |
11 Nov 2010 |
13.74450 |
| 1289347200 |
10 Nov 2010 |
13.78250 |
| 1289260800 |
09 Nov 2010 |
13.85780 |
| 1289174400 |
08 Nov 2010 |
13.84860 |
| 1288915200 |
05 Nov 2010 |
13.92010 |
| 1288828800 |
04 Nov 2010 |
13.89060 |
| 1288742400 |
03 Nov 2010 |
13.76110 |
| 1288656000 |
02 Nov 2010 |
13.79230 |
| 1288569600 |
01 Nov 2010 |
13.83760 |
| 1288310400 |
29 Oct 2010 |
13.64020 |
| 1288224000 |
28 Oct 2010 |
13.76700 |
| 1288137600 |
27 Oct 2010 |
13.70660 |
| 1288051200 |
26 Oct 2010 |
13.93680 |
| 1287964800 |
25 Oct 2010 |
13.99700 |
| 1287705600 |
22 Oct 2010 |
13.83480 |
| 1287619200 |
21 Oct 2010 |
13.85150 |
| 1287446400 |
19 Oct 2010 |
13.75940 |
| 1287360000 |
18 Oct 2010 |
13.84480 |
| 1287100800 |
15 Oct 2010 |
14.01280 |
| 1287014400 |
14 Oct 2010 |
14.05620 |
| 1286928000 |
13 Oct 2010 |
13.83030 |
| 1286841600 |
12 Oct 2010 |
13.74480 |
| 1286755200 |
11 Oct 2010 |
13.88160 |
| 1286496000 |
08 Oct 2010 |
13.85920 |
| 1286409600 |
07 Oct 2010 |
13.96520 |
| 1286323200 |
06 Oct 2010 |
13.79760 |
| 1286236800 |
05 Oct 2010 |
13.77050 |
| 1286150400 |
04 Oct 2010 |
13.85010 |
| 1285891200 |
01 Oct 2010 |
13.77740 |
| 1285804800 |
30 Sep 2010 |
13.75830 |
| 1285718400 |
29 Sep 2010 |
13.79990 |
| 1285632000 |
28 Sep 2010 |
13.69550 |
| 1285545600 |
27 Sep 2010 |
13.73270 |
| 1285286400 |
24 Sep 2010 |
13.63960 |
| 1285200000 |
23 Sep 2010 |
13.71220 |
| 1285113600 |
22 Sep 2010 |
13.56640 |
| 1285027200 |
21 Sep 2010 |
13.38920 |
| 1284940800 |
20 Sep 2010 |
13.27030 |
| 1284681600 |
17 Sep 2010 |
13.25990 |
| 1284595200 |
16 Sep 2010 |
13.24930 |
| 1284508800 |
15 Sep 2010 |
13.34970 |
| 1284422400 |
14 Sep 2010 |
13.23720 |
| 1284336000 |
13 Sep 2010 |
13.20200 |
| 1284076800 |
10 Sep 2010 |
13.12960 |
| 1283990400 |
09 Sep 2010 |
13.13030 |
| 1283904000 |
08 Sep 2010 |
13.10900 |
| 1283817600 |
07 Sep 2010 |
13.15080 |
| 1283731200 |
06 Sep 2010 |
13.23890 |
| 1283472000 |
03 Sep 2010 |
13.13480 |
| 1283385600 |
02 Sep 2010 |
13.05530 |
| 1283299200 |
01 Sep 2010 |
12.90860 |
| 1283212800 |
31 Aug 2010 |
12.80250 |
| 1283126400 |
30 Aug 2010 |
12.94870 |
| 1282780800 |
26 Aug 2010 |
12.91510 |
| 1282694400 |
25 Aug 2010 |
12.97320 |
| 1282608000 |
24 Aug 2010 |
12.98390 |
| 1282521600 |
23 Aug 2010 |
13.03440 |
| 1282262400 |
20 Aug 2010 |
13.07660 |
| 1282176000 |
19 Aug 2010 |
13.11620 |
| 1282089600 |
18 Aug 2010 |
13.09920 |
| 1282003200 |
17 Aug 2010 |
13.12310 |
| 1281916800 |
16 Aug 2010 |
13.02770 |
| 1281657600 |
13 Aug 2010 |
13.10390 |
| 1281571200 |
12 Aug 2010 |
12.99360 |
| 1281484800 |
11 Aug 2010 |
13.11000 |
| 1281398400 |
10 Aug 2010 |
13.22270 |
| 1281312000 |
09 Aug 2010 |
13.32650 |
| 1281052800 |
06 Aug 2010 |
13.29080 |
| 1280966400 |
05 Aug 2010 |
13.28610 |
| 1280793600 |
03 Aug 2010 |
13.36130 |
| 1280707200 |
02 Aug 2010 |
13.26050 |
| 1280448000 |
30 Jul 2010 |
13.16410 |
| 1280361600 |
29 Jul 2010 |
13.13960 |
| 1280275200 |
28 Jul 2010 |
13.10200 |
| 1280188800 |
27 Jul 2010 |
13.20120 |
| 1280102400 |
26 Jul 2010 |
13.17910 |
| 1279843200 |
23 Jul 2010 |
13.19260 |
| 1279756800 |
22 Jul 2010 |
13.04630 |
| 1279670400 |
21 Jul 2010 |
13.11510 |
| 1279584000 |
20 Jul 2010 |
13.02020 |
| 1279497600 |
19 Jul 2010 |
12.92600 |
| 1279238400 |
16 Jul 2010 |
13.14660 |
| 1279152000 |
15 Jul 2010 |
13.09010 |
| 1279065600 |
14 Jul 2010 |
13.07360 |
| 1278979200 |
13 Jul 2010 |
12.84910 |
| 1278892800 |
12 Jul 2010 |
12.75610 |
| 1278633600 |
09 Jul 2010 |
12.79950 |
| 1278547200 |
08 Jul 2010 |
12.77420 |
| 1278460800 |
07 Jul 2010 |
12.69800 |
| 1278374400 |
06 Jul 2010 |
12.65740 |
| 1278288000 |
05 Jul 2010 |
12.63390 |
| 1278028800 |
02 Jul 2010 |
12.64820 |
| 1277942400 |
01 Jul 2010 |
12.50770 |
| 1277856000 |
30 Jun 2010 |
12.64980 |
| 1277769600 |
29 Jun 2010 |
12.62490 |
| 1277683200 |
28 Jun 2010 |
12.60270 |
| 1277424000 |
25 Jun 2010 |
12.49440 |
| 1277337600 |
24 Jun 2010 |
12.54320 |
| 1277251200 |
23 Jun 2010 |
12.52040 |
| 1277164800 |
22 Jun 2010 |
12.55290 |
| 1277078400 |
21 Jun 2010 |
12.78390 |
| 1276819200 |
18 Jun 2010 |
12.70480 |
| 1276732800 |
17 Jun 2010 |
12.56860 |
| 1276646400 |
16 Jun 2010 |
12.63920 |
| 1276560000 |
15 Jun 2010 |
12.47860 |
| 1276473600 |
14 Jun 2010 |
12.58740 |
| 1276214400 |
11 Jun 2010 |
12.43500 |
| 1276128000 |
10 Jun 2010 |
12.42790 |
| 1276041600 |
09 Jun 2010 |
12.30980 |
| 1275955200 |
08 Jun 2010 |
12.35310 |
| 1275868800 |
07 Jun 2010 |
12.25440 |
| 1275609600 |
04 Jun 2010 |
12.44380 |
| 1275523200 |
03 Jun 2010 |
12.44950 |
| 1275436800 |
02 Jun 2010 |
12.32540 |
| 1275264000 |
31 May 2010 |
12.27440 |
| 1275004800 |
28 May 2010 |
12.30400 |
| 1274918400 |
27 May 2010 |
12.29880 |
| 1274832000 |
26 May 2010 |
12.14130 |
| 1274745600 |
25 May 2010 |
12.08910 |
| 1274659200 |
24 May 2010 |
12.21020 |
| 1274400000 |
21 May 2010 |
12.23940 |
| 1274313600 |
20 May 2010 |
12.27670 |
| 1274227200 |
19 May 2010 |
12.35160 |
| 1274140800 |
18 May 2010 |
12.61660 |
| 1274054400 |
17 May 2010 |
12.51010 |
| 1273795200 |
14 May 2010 |
12.64080 |
| 1273708800 |
13 May 2010 |
12.68850 |
| 1273622400 |
12 May 2010 |
12.59240 |
| 1273536000 |
11 May 2010 |
12.62700 |
| 1273449600 |
10 May 2010 |
12.80060 |
| 1273190400 |
07 May 2010 |
12.56450 |
| 1273104000 |
06 May 2010 |
12.70130 |
| 1273017600 |
05 May 2010 |
12.82600 |
| 1272931200 |
04 May 2010 |
13.01310 |
| 1272844800 |
03 May 2010 |
13.03740 |
| 1272585600 |
30 Apr 2010 |
13.06800 |
| 1272499200 |
29 Apr 2010 |
12.98690 |
| 1272412800 |
28 Apr 2010 |
13.01760 |
| 1272326400 |
27 Apr 2010 |
13.17340 |
| 1272240000 |
26 Apr 2010 |
13.13530 |
| 1271980800 |
23 Apr 2010 |
13.01440 |
| 1271894400 |
22 Apr 2010 |
13.09450 |
| 1271808000 |
21 Apr 2010 |
13.09780 |
| 1271721600 |
20 Apr 2010 |
13.17910 |
| 1271635200 |
19 Apr 2010 |
13.07180 |
| 1271376000 |
16 Apr 2010 |
13.13430 |
| 1271289600 |
15 Apr 2010 |
13.16150 |
| 1271203200 |
14 Apr 2010 |
13.16820 |
| 1271116800 |
13 Apr 2010 |
13.10140 |
| 1271030400 |
12 Apr 2010 |
13.15320 |
| 1270771200 |
09 Apr 2010 |
12.99380 |
| 1270684800 |
08 Apr 2010 |
12.91430 |
| 1270598400 |
07 Apr 2010 |
12.92150 |
| 1270512000 |
06 Apr 2010 |
12.96680 |
| 1270080000 |
01 Apr 2010 |
13.00860 |
| 1269993600 |
31 Mar 2010 |
12.92040 |
| 1269907200 |
30 Mar 2010 |
12.99580 |
| 1269820800 |
29 Mar 2010 |
12.81670 |
| 1269561600 |
26 Mar 2010 |
12.75280 |
| 1269475200 |
25 Mar 2010 |
12.83870 |
| 1269388800 |
24 Mar 2010 |
12.89520 |
| 1269302400 |
23 Mar 2010 |
12.94270 |
| 1269216000 |
22 Mar 2010 |
12.99610 |
| 1268956800 |
19 Mar 2010 |
13.10970 |
| 1268870400 |
18 Mar 2010 |
13.15760 |
| 1268784000 |
17 Mar 2010 |
13.19740 |
| 1268697600 |
16 Mar 2010 |
13.10930 |
| 1268611200 |
15 Mar 2010 |
13.14970 |
| 1268352000 |
12 Mar 2010 |
13.08500 |
| 1268265600 |
11 Mar 2010 |
13.04060 |
| 1268179200 |
10 Mar 2010 |
13.00610 |
| 1268092800 |
09 Mar 2010 |
12.98930 |
| 1268006400 |
08 Mar 2010 |
12.94780 |
| 1267747200 |
05 Mar 2010 |
12.95440 |
| 1267660800 |
04 Mar 2010 |
13.03000 |
| 1267574400 |
03 Mar 2010 |
12.99190 |
| 1267488000 |
02 Mar 2010 |
12.91410 |
| 1267401600 |
01 Mar 2010 |
12.94780 |
| 1267142400 |
26 Feb 2010 |
12.97750 |
| 1267056000 |
25 Feb 2010 |
12.89290 |
| 1266969600 |
24 Feb 2010 |
12.95080 |
| 1266883200 |
23 Feb 2010 |
13.01550 |
| 1266796800 |
22 Feb 2010 |
13.06550 |
| 1266537600 |
19 Feb 2010 |
12.84130 |
| 1266451200 |
18 Feb 2010 |
13.04960 |
| 1266364800 |
17 Feb 2010 |
13.20650 |
| 1266278400 |
16 Feb 2010 |
13.09220 |
| 1266192000 |
15 Feb 2010 |
12.98900 |
| 1265932800 |
12 Feb 2010 |
12.96260 |
| 1265846400 |
11 Feb 2010 |
12.98740 |
| 1265760000 |
10 Feb 2010 |
12.95510 |
| 1265673600 |
09 Feb 2010 |
12.93950 |
| 1265587200 |
08 Feb 2010 |
12.80670 |
| 1265328000 |
05 Feb 2010 |
12.87550 |
| 1265241600 |
04 Feb 2010 |
12.94940 |
| 1265155200 |
03 Feb 2010 |
13.02700 |
| 1265068800 |
02 Feb 2010 |
12.98070 |
| 1264982400 |
01 Feb 2010 |
12.88560 |
| 1264723200 |
29 Jan 2010 |
12.88480 |
| 1264636800 |
28 Jan 2010 |
13.07120 |
| 1264550400 |
27 Jan 2010 |
13.06540 |
| 1264464000 |
26 Jan 2010 |
13.05140 |
| 1264377600 |
25 Jan 2010 |
13.12710 |
| 1264118400 |
22 Jan 2010 |
13.11370 |
| 1264032000 |
21 Jan 2010 |
13.15700 |
| 1263945600 |
20 Jan 2010 |
13.25810 |
| 1263859200 |
19 Jan 2010 |
13.47450 |
| 1263772800 |
18 Jan 2010 |
13.39720 |
| 1263513600 |
15 Jan 2010 |
13.36330 |
| 1263427200 |
14 Jan 2010 |
13.40980 |
| 1263340800 |
13 Jan 2010 |
13.33090 |
| 1263254400 |
12 Jan 2010 |
13.40090 |
| 1263168000 |
11 Jan 2010 |
13.41560 |
| 1262908800 |
08 Jan 2010 |
13.23470 |
| 1262822400 |
07 Jan 2010 |
13.29050 |
| 1262736000 |
06 Jan 2010 |
13.20780 |
| 1262649600 |
05 Jan 2010 |
13.26740 |
| 1262563200 |
04 Jan 2010 |
13.11140 |
| 1262217600 |
31 Dec 2009 |
13.11880 |
| 1262131200 |
30 Dec 2009 |
13.02590 |
| 1262044800 |
29 Dec 2009 |
13.07320 |
| 1261958400 |
28 Dec 2009 |
13.05050 |
| 1261612800 |
24 Dec 2009 |
12.98460 |
| 1261526400 |
23 Dec 2009 |
12.90960 |
| 1261440000 |
22 Dec 2009 |
12.85790 |
| 1261353600 |
21 Dec 2009 |
12.88580 |
| 1261094400 |
18 Dec 2009 |
12.90320 |
| 1261008000 |
17 Dec 2009 |
12.97110 |
| 1260921600 |
16 Dec 2009 |
12.94380 |
| 1260835200 |
15 Dec 2009 |
13.00360 |
| 1260748800 |
14 Dec 2009 |
13.10360 |
| 1260489600 |
11 Dec 2009 |
13.13950 |
| 1260403200 |
10 Dec 2009 |
13.09600 |
| 1260316800 |
09 Dec 2009 |
12.99930 |
| 1260230400 |
08 Dec 2009 |
13.19390 |
| 1260144000 |
07 Dec 2009 |
13.22250 |
| 1259884800 |
04 Dec 2009 |
13.32860 |
| 1259798400 |
03 Dec 2009 |
13.39000 |
| 1259712000 |
02 Dec 2009 |
13.33260 |
| 1259625600 |
01 Dec 2009 |
13.23980 |
| 1259539200 |
30 Nov 2009 |
13.30390 |
| 1259280000 |
27 Nov 2009 |
13.11140 |
| 1259193600 |
26 Nov 2009 |
13.31280 |
| 1259107200 |
25 Nov 2009 |
13.33060 |
| 1259020800 |
24 Nov 2009 |
13.28790 |
| 1258934400 |
23 Nov 2009 |
13.28510 |
| 1258675200 |
20 Nov 2009 |
13.22510 |
| 1258588800 |
19 Nov 2009 |
13.22710 |
| 1258502400 |
18 Nov 2009 |
13.27830 |
| 1258416000 |
17 Nov 2009 |
13.41410 |
| 1258329600 |
16 Nov 2009 |
13.36440 |
| 1258070400 |
13 Nov 2009 |
13.18890 |
| 1257984000 |
12 Nov 2009 |
13.31740 |
| 1257897600 |
11 Nov 2009 |
13.33050 |
| 1257811200 |
10 Nov 2009 |
13.30050 |
| 1257724800 |
09 Nov 2009 |
13.27460 |
| 1257465600 |
06 Nov 2009 |
13.22650 |
| 1257379200 |
05 Nov 2009 |
13.20930 |
| 1257292800 |
04 Nov 2009 |
13.10070 |
| 1257206400 |
03 Nov 2009 |
13.11670 |
| 1257120000 |
02 Nov 2009 |
13.19830 |
| 1256860800 |
30 Oct 2009 |
13.34740 |
| 1256774400 |
29 Oct 2009 |
13.11820 |
| 1256688000 |
28 Oct 2009 |
13.35380 |
| 1256601600 |
27 Oct 2009 |
13.41380 |
| 1256515200 |
26 Oct 2009 |
13.54450 |
| 1256256000 |
23 Oct 2009 |
13.53910 |
| 1256169600 |
22 Oct 2009 |
17.25620 |
| 1256083200 |
21 Oct 2009 |
17.22990 |
| 1255910400 |
19 Oct 2009 |
13.34900 |
| 1255651200 |
16 Oct 2009 |
13.48520 |
| 1255564800 |
15 Oct 2009 |
13.60000 |
| 1255478400 |
14 Oct 2009 |
13.50590 |
| 1255392000 |
13 Oct 2009 |
13.35670 |
| 1255305600 |
12 Oct 2009 |
13.28550 |
| 1255046400 |
09 Oct 2009 |
13.22540 |
| 1254960000 |
08 Oct 2009 |
13.27340 |
| 1254873600 |
07 Oct 2009 |
13.16870 |
| 1254787200 |
06 Oct 2009 |
13.23550 |
| 1254700800 |
05 Oct 2009 |
13.08430 |
| 1254441600 |
02 Oct 2009 |
12.97010 |
| 1254355200 |
01 Oct 2009 |
12.89300 |
| 1254268800 |
30 Sep 2009 |
12.84050 |
| 1254182400 |
29 Sep 2009 |
12.94590 |
| 1254096000 |
28 Sep 2009 |
12.87930 |
| 1253836800 |
25 Sep 2009 |
12.81790 |
| 1253750400 |
24 Sep 2009 |
12.85020 |
| 1253664000 |
23 Sep 2009 |
12.81290 |
| 1253577600 |
22 Sep 2009 |
12.73150 |
| 1253232000 |
18 Sep 2009 |
12.76320 |
| 1253145600 |
17 Sep 2009 |
12.96280 |
| 1253059200 |
16 Sep 2009 |
12.92290 |
| 1252972800 |
15 Sep 2009 |
12.83990 |
| 1252886400 |
14 Sep 2009 |
12.69140 |
| 1252627200 |
11 Sep 2009 |
12.81430 |
| 1252540800 |
10 Sep 2009 |
12.92750 |
| 1252454400 |
09 Sep 2009 |
12.82020 |
| 1252368000 |
08 Sep 2009 |
12.73770 |
| 1252281600 |
07 Sep 2009 |
12.69700 |
| 1252022400 |
04 Sep 2009 |
12.62190 |
| 1251936000 |
03 Sep 2009 |
12.56800 |
| 1251849600 |
02 Sep 2009 |
12.55920 |
| 1251763200 |
01 Sep 2009 |
12.73770 |
| 1251676800 |
31 Aug 2009 |
12.59500 |
| 1251417600 |
28 Aug 2009 |
12.66720 |
| 1251331200 |
27 Aug 2009 |
12.48510 |
| 1251244800 |
26 Aug 2009 |
12.66310 |
| 1251072000 |
24 Aug 2009 |
12.75340 |
| 1250812800 |
21 Aug 2009 |
12.60900 |
| 1250726400 |
20 Aug 2009 |
12.63110 |
| 1250640000 |
19 Aug 2009 |
12.41790 |
| 1250553600 |
18 Aug 2009 |
12.43890 |
| 1250467200 |
17 Aug 2009 |
12.44250 |
| 1250208000 |
14 Aug 2009 |
12.67050 |
| 1250121600 |
13 Aug 2009 |
12.67190 |
| 1250035200 |
12 Aug 2009 |
12.23250 |
| 1249948800 |
11 Aug 2009 |
12.27400 |
| 1249862400 |
10 Aug 2009 |
12.47300 |
| 1249603200 |
07 Aug 2009 |
12.56600 |
| 1249516800 |
06 Aug 2009 |
12.66470 |
| 1249430400 |
05 Aug 2009 |
12.59230 |
| 1249344000 |
04 Aug 2009 |
12.67310 |
| 1249257600 |
03 Aug 2009 |
12.49060 |
| 1248998400 |
31 Jul 2009 |
12.35560 |
| 1248912000 |
30 Jul 2009 |
12.31080 |
| 1248825600 |
29 Jul 2009 |
12.31410 |
| 1248739200 |
28 Jul 2009 |
12.47640 |
| 1248652800 |
27 Jul 2009 |
12.29310 |
| 1248393600 |
24 Jul 2009 |
12.17570 |
| 1248307200 |
23 Jul 2009 |
12.26420 |
| 1248220800 |
22 Jul 2009 |
12.22870 |
| 1248134400 |
21 Jul 2009 |
12.17540 |
| 1248048000 |
20 Jul 2009 |
12.08530 |
| 1247788800 |
17 Jul 2009 |
12.03930 |
| 1247702400 |
16 Jul 2009 |
12.07680 |
| 1247616000 |
15 Jul 2009 |
12.05550 |
| 1247529600 |
14 Jul 2009 |
11.99790 |
| 1247443200 |
13 Jul 2009 |
11.73910 |
| 1247184000 |
10 Jul 2009 |
11.78070 |
| 1247097600 |
09 Jul 2009 |
11.85030 |
| 1247011200 |
08 Jul 2009 |
11.75170 |
| 1246924800 |
07 Jul 2009 |
11.84770 |
| 1246838400 |
06 Jul 2009 |
11.81380 |
| 1246579200 |
03 Jul 2009 |
11.87090 |
| 1246492800 |
02 Jul 2009 |
11.98700 |
| 1246406400 |
01 Jul 2009 |
11.92820 |
| 1246320000 |
30 Jun 2009 |
12.09940 |
| 1246233600 |
29 Jun 2009 |
11.85940 |
| 1245974400 |
26 Jun 2009 |
11.91830 |
| 1245888000 |
25 Jun 2009 |
12.04090 |
| 1245801600 |
24 Jun 2009 |
12.04930 |
| 1245715200 |
23 Jun 2009 |
11.83540 |
| 1245628800 |
22 Jun 2009 |
12.14420 |
| 1245369600 |
19 Jun 2009 |
12.16070 |
| 1245283200 |
18 Jun 2009 |
12.23630 |
| 1245196800 |
17 Jun 2009 |
12.20640 |
| 1245110400 |
16 Jun 2009 |
12.06630 |
| 1245024000 |
15 Jun 2009 |
12.15430 |
| 1244764800 |
12 Jun 2009 |
12.42030 |
| 1244678400 |
11 Jun 2009 |
12.35120 |
| 1244592000 |
10 Jun 2009 |
12.42710 |
| 1244505600 |
09 Jun 2009 |
12.15440 |
| 1244419200 |
08 Jun 2009 |
12.10990 |
| 1244160000 |
05 Jun 2009 |
12.35440 |
| 1244073600 |
04 Jun 2009 |
12.28530 |
| 1243987200 |
03 Jun 2009 |
12.60030 |
| 1243900800 |
02 Jun 2009 |
12.57850 |
| 1243555200 |
29 May 2009 |
12.25220 |
| 1243468800 |
28 May 2009 |
12.10250 |
| 1243382400 |
27 May 2009 |
12.20630 |
| 1243296000 |
26 May 2009 |
12.27550 |
| 1243209600 |
25 May 2009 |
12.31530 |
| 1242950400 |
22 May 2009 |
12.29940 |
| 1242864000 |
21 May 2009 |
12.15370 |
| 1242777600 |
20 May 2009 |
12.11280 |
| 1242691200 |
19 May 2009 |
12.17290 |
| 1242604800 |
18 May 2009 |
11.90690 |
| 1242345600 |
15 May 2009 |
12.05140 |
| 1242259200 |
14 May 2009 |
11.77250 |
| 1242172800 |
13 May 2009 |
11.84010 |
| 1242086400 |
12 May 2009 |
11.99680 |
| 1242000000 |
11 May 2009 |
12.28200 |
| 1241740800 |
08 May 2009 |
11.99180 |
| 1241654400 |
07 May 2009 |
11.64820 |
| 1241568000 |
06 May 2009 |
11.80820 |
| 1241481600 |
05 May 2009 |
12.11120 |
| 1241395200 |
04 May 2009 |
12.06760 |
| 1241049600 |
30 Apr 2009 |
12.00420 |
| 1240963200 |
29 Apr 2009 |
11.87450 |
| 1240876800 |
28 Apr 2009 |
11.71500 |
| 1240790400 |
27 Apr 2009 |
11.88140 |
| 1240531200 |
24 Apr 2009 |
12.01460 |
| 1240444800 |
23 Apr 2009 |
11.67780 |
| 1240358400 |
22 Apr 2009 |
11.64850 |
| 1240272000 |
21 Apr 2009 |
11.64620 |
| 1240185600 |
20 Apr 2009 |
11.82220 |
| 1239926400 |
17 Apr 2009 |
11.88500 |
| 1239840000 |
16 Apr 2009 |
12.02310 |
| 1239753600 |
15 Apr 2009 |
12.05500 |
| 1239667200 |
14 Apr 2009 |
12.12230 |
| 1239235200 |
09 Apr 2009 |
12.08350 |
| 1239148800 |
08 Apr 2009 |
11.93870 |
| 1239062400 |
07 Apr 2009 |
12.21400 |
| 1238976000 |
06 Apr 2009 |
12.33680 |
| 1238716800 |
03 Apr 2009 |
12.14090 |
| 1238630400 |
02 Apr 2009 |
12.05050 |
| 1238544000 |
01 Apr 2009 |
11.64500 |
| 1238457600 |
31 Mar 2009 |
11.64500 |
| 1238371200 |
30 Mar 2009 |
11.64500 |
| 1238112000 |
27 Mar 2009 |
11.64500 |
| 1238025600 |
26 Mar 2009 |
11.64500 |
| 1237939200 |
25 Mar 2009 |
11.64500 |
| 1237852800 |
24 Mar 2009 |
11.64500 |
| 1237766400 |
23 Mar 2009 |
11.64500 |
| 1237507200 |
20 Mar 2009 |
11.64500 |
| 1237420800 |
19 Mar 2009 |
11.64500 |
| 1237334400 |
18 Mar 2009 |
11.64500 |
| 1237248000 |
17 Mar 2009 |
11.64500 |
| 1237161600 |
16 Mar 2009 |
11.64500 |
| 1236902400 |
13 Mar 2009 |
11.64500 |
| 1236816000 |
12 Mar 2009 |
11.64500 |
| 1236729600 |
11 Mar 2009 |
11.64500 |
| 1236643200 |
10 Mar 2009 |
11.64500 |
| 1236556800 |
09 Mar 2009 |
11.64500 |
| 1236297600 |
06 Mar 2009 |
11.64500 |
| 1236211200 |
05 Mar 2009 |
11.64500 |
| 1236124800 |
04 Mar 2009 |
11.64500 |
| 1236038400 |
03 Mar 2009 |
11.64500 |
| 1235952000 |
02 Mar 2009 |
11.64500 |
| 1235692800 |
27 Feb 2009 |
11.64500 |
| 1235606400 |
26 Feb 2009 |
11.64500 |
| 1235520000 |
25 Feb 2009 |
11.64500 |
| 1235433600 |
24 Feb 2009 |
11.64500 |
| 1235347200 |
23 Feb 2009 |
11.77680 |
| 1235088000 |
20 Feb 2009 |
11.49160 |
| 1235001600 |
19 Feb 2009 |
11.34720 |
| 1234915200 |
18 Feb 2009 |
11.35980 |
| 1234828800 |
17 Feb 2009 |
11.44880 |
| 1234742400 |
16 Feb 2009 |
11.56540 |
| 1234483200 |
13 Feb 2009 |
11.71600 |
| 1234396800 |
12 Feb 2009 |
11.68270 |
| 1234310400 |
11 Feb 2009 |
11.68030 |
| 1234224000 |
10 Feb 2009 |
11.73450 |
| 1234137600 |
09 Feb 2009 |
11.70940 |
| 1233878400 |
06 Feb 2009 |
11.57650 |
| 1233792000 |
05 Feb 2009 |
11.48870 |
| 1233705600 |
04 Feb 2009 |
11.52580 |
| 1233619200 |
03 Feb 2009 |
11.31090 |
| 1233532800 |
02 Feb 2009 |
11.48670 |
| 1233273600 |
30 Jan 2009 |
11.49310 |
| 1233187200 |
29 Jan 2009 |
11.75710 |
| 1233100800 |
28 Jan 2009 |
11.88710 |
| 1233014400 |
27 Jan 2009 |
11.87510 |
| 1232928000 |
26 Jan 2009 |
11.46490 |
| 1232668800 |
23 Jan 2009 |
11.42710 |
| 1232582400 |
22 Jan 2009 |
11.59250 |
| 1232496000 |
21 Jan 2009 |
11.30230 |
| 1232409600 |
20 Jan 2009 |
11.19440 |
| 1232323200 |
19 Jan 2009 |
11.45640 |
| 1232064000 |
16 Jan 2009 |
11.28510 |
| 1231977600 |
15 Jan 2009 |
10.93000 |
| 1231891200 |
14 Jan 2009 |
11.07950 |
| 1231804800 |
13 Jan 2009 |
11.02690 |
| 1231718400 |
12 Jan 2009 |
11.05280 |
| 1231459200 |
09 Jan 2009 |
11.04480 |
| 1231372800 |
08 Jan 2009 |
11.27700 |
| 1231286400 |
07 Jan 2009 |
11.28860 |
| 1231200000 |
06 Jan 2009 |
11.36880 |
| 1231113600 |
05 Jan 2009 |
11.44290 |
| 1230854400 |
02 Jan 2009 |
11.16390 |
| 1230681600 |
31 Dec 2008 |
11.06020 |
| 1230595200 |
30 Dec 2008 |
11.01360 |
| 1230508800 |
29 Dec 2008 |
10.98220 |
| 1230076800 |
24 Dec 2008 |
10.86090 |
| 1229990400 |
23 Dec 2008 |
10.90290 |
| 1229904000 |
22 Dec 2008 |
10.82730 |
| 1229644800 |
19 Dec 2008 |
11.09620 |
| 1229558400 |
18 Dec 2008 |
11.70460 |
| 1229472000 |
17 Dec 2008 |
11.38470 |
| 1229385600 |
16 Dec 2008 |
11.25280 |
| 1229299200 |
15 Dec 2008 |
11.36260 |
| 1228953600 |
11 Dec 2008 |
11.21330 |
| 1228867200 |
10 Dec 2008 |
11.09140 |
| 1228780800 |
09 Dec 2008 |
11.10500 |
| 1228694400 |
08 Dec 2008 |
11.07140 |
| 1228435200 |
05 Dec 2008 |
11.09530 |
| 1228348800 |
04 Dec 2008 |
11.18330 |
| 1228262400 |
03 Dec 2008 |
11.29260 |
| 1228176000 |
02 Dec 2008 |
11.21750 |
| 1228089600 |
01 Dec 2008 |
11.32500 |
| 1227830400 |
28 Nov 2008 |
11.32500 |
| 1227744000 |
27 Nov 2008 |
11.32500 |
| 1227657600 |
26 Nov 2008 |
11.32500 |
| 1227571200 |
25 Nov 2008 |
11.28980 |
| 1227484800 |
24 Nov 2008 |
11.13360 |
| 1227225600 |
21 Nov 2008 |
10.94520 |
| 1227139200 |
20 Nov 2008 |
11.07180 |
| 1227052800 |
19 Nov 2008 |
11.08320 |
| 1226966400 |
18 Nov 2008 |
11.17610 |
| 1226880000 |
17 Nov 2008 |
11.18680 |
| 1226620800 |
14 Nov 2008 |
11.54780 |
| 1226534400 |
13 Nov 2008 |
11.14410 |
| 1226448000 |
12 Nov 2008 |
11.07220 |
| 1226361600 |
11 Nov 2008 |
11.20770 |
| 1226275200 |
10 Nov 2008 |
11.14830 |
| 1226016000 |
07 Nov 2008 |
11.08320 |
| 1225843200 |
05 Nov 2008 |
11.52200 |
| 1225756800 |
04 Nov 2008 |
11.65480 |
| 1225670400 |
03 Nov 2008 |
11.98290 |
| 1225411200 |
31 Oct 2008 |
11.93190 |
| 1225324800 |
30 Oct 2008 |
12.15830 |
| 1225238400 |
29 Oct 2008 |
11.80340 |
| 1225152000 |
28 Oct 2008 |
11.52400 |
| 1225065600 |
27 Oct 2008 |
11.35620 |
| 1224806400 |
24 Oct 2008 |
11.44040 |
| 1224720000 |
23 Oct 2008 |
11.05560 |
| 1224633600 |
22 Oct 2008 |
11.12530 |
| 1224547200 |
21 Oct 2008 |
11.56800 |
| 1224201600 |
17 Oct 2008 |
11.88410 |
| 1224115200 |
16 Oct 2008 |
11.69370 |
| 1224028800 |
15 Oct 2008 |
12.04660 |
| 1223942400 |
14 Oct 2008 |
12.37360 |
| 1223856000 |
13 Oct 2008 |
11.99040 |
| 1223510400 |
09 Oct 2008 |
12.09420 |
| 1223424000 |
08 Oct 2008 |
11.87700 |
| 1223337600 |
07 Oct 2008 |
11.89580 |
| 1223251200 |
06 Oct 2008 |
11.94820 |
| 1222992000 |
03 Oct 2008 |
12.23240 |
| 1222905600 |
02 Oct 2008 |
12.36400 |
| 1222732800 |
30 Sep 2008 |
12.65080 |
| 1222646400 |
29 Sep 2008 |
12.84270 |
| 1222387200 |
26 Sep 2008 |
13.11050 |
| 1222214400 |
24 Sep 2008 |
13.06020 |
| 1222128000 |
23 Sep 2008 |
13.19640 |
| 1222041600 |
22 Sep 2008 |
12.65840 |
| 1221782400 |
19 Sep 2008 |
12.52940 |
| 1221696000 |
18 Sep 2008 |
12.50210 |
| 1221609600 |
17 Sep 2008 |
12.34380 |
| 1221523200 |
16 Sep 2008 |
12.23650 |
| 1221436800 |
15 Sep 2008 |
12.33390 |
| 1221177600 |
12 Sep 2008 |
12.21210 |
| 1221091200 |
11 Sep 2008 |
12.24400 |
| 1221004800 |
10 Sep 2008 |
12.39850 |
| 1220918400 |
09 Sep 2008 |
12.37340 |
| 1220832000 |
08 Sep 2008 |
12.63270 |
| 1220572800 |
05 Sep 2008 |
12.61940 |
| 1220486400 |
04 Sep 2008 |
12.74210 |
| 1220400000 |
03 Sep 2008 |
12.47620 |
| 1220313600 |
02 Sep 2008 |
12.54500 |
| 1220227200 |
01 Sep 2008 |
12.66540 |
| 1219968000 |
29 Aug 2008 |
12.80200 |
| 1219881600 |
28 Aug 2008 |
12.82190 |
| 1219795200 |
27 Aug 2008 |
12.80930 |
| 1219708800 |
26 Aug 2008 |
12.74730 |
| 1219622400 |
25 Aug 2008 |
12.73300 |
| 1219363200 |
22 Aug 2008 |
12.87420 |
| 1219276800 |
21 Aug 2008 |
12.76980 |
| 1219190400 |
20 Aug 2008 |
12.56560 |
| 1219104000 |
19 Aug 2008 |
12.43660 |
| 1218758400 |
15 Aug 2008 |
12.46360 |
| 1218672000 |
14 Aug 2008 |
12.45890 |
| 1218585600 |
13 Aug 2008 |
12.54760 |
| 1218499200 |
12 Aug 2008 |
12.48620 |
| 1218412800 |
11 Aug 2008 |
12.51210 |
| 1218153600 |
08 Aug 2008 |
12.73390 |
| 1218067200 |
07 Aug 2008 |
12.77780 |
| 1217980800 |
06 Aug 2008 |
12.80570 |
| 1217894400 |
05 Aug 2008 |
12.94810 |
| 1217808000 |
04 Aug 2008 |
13.06280 |
| 1217548800 |
01 Aug 2008 |
13.06570 |
| 1217462400 |
31 Jul 2008 |
13.07500 |
| 1217376000 |
30 Jul 2008 |
12.99290 |
| 1217289600 |
29 Jul 2008 |
13.16740 |
| 1217203200 |
28 Jul 2008 |
13.12680 |
| 1216944000 |
25 Jul 2008 |
13.05120 |
| 1216857600 |
24 Jul 2008 |
13.04540 |
| 1216771200 |
23 Jul 2008 |
13.23540 |
| 1216684800 |
22 Jul 2008 |
13.31820 |
| 1216598400 |
21 Jul 2008 |
13.04580 |
| 1216339200 |
18 Jul 2008 |
13.07940 |
| 1216252800 |
17 Jul 2008 |
13.18920 |
| 1216166400 |
16 Jul 2008 |
13.30350 |
| 1216080000 |
15 Jul 2008 |
13.34310 |
| 1215993600 |
14 Jul 2008 |
13.21050 |
| 1215734400 |
11 Jul 2008 |
13.08740 |
| 1215648000 |
10 Jul 2008 |
13.03060 |
| 1215561600 |
09 Jul 2008 |
12.91180 |
| 1215475200 |
08 Jul 2008 |
12.80660 |
| 1215388800 |
07 Jul 2008 |
12.82400 |
| 1215129600 |
04 Jul 2008 |
12.93310 |
| 1215043200 |
03 Jul 2008 |
13.03340 |
| 1214956800 |
02 Jul 2008 |
12.87300 |
| 1214870400 |
01 Jul 2008 |
12.80640 |
| 1214784000 |
30 Jun 2008 |
12.79560 |
| 1214524800 |
27 Jun 2008 |
12.74560 |
| 1214438400 |
26 Jun 2008 |
12.72020 |
| 1214352000 |
25 Jun 2008 |
12.58470 |
| 1214265600 |
24 Jun 2008 |
12.53270 |
| 1214179200 |
23 Jun 2008 |
12.51630 |
| 1213920000 |
20 Jun 2008 |
12.44050 |
| 1213833600 |
19 Jun 2008 |
12.44030 |
| 1213747200 |
18 Jun 2008 |
12.35120 |
| 1213660800 |
17 Jun 2008 |
12.37200 |
| 1213574400 |
16 Jun 2008 |
12.40280 |
| 1213315200 |
13 Jun 2008 |
12.35470 |
| 1213228800 |
12 Jun 2008 |
12.36240 |
| 1213142400 |
11 Jun 2008 |
12.30190 |
| 1213056000 |
10 Jun 2008 |
12.47680 |
| 1212969600 |
09 Jun 2008 |
12.62560 |
| 1212710400 |
06 Jun 2008 |
12.24740 |
| 1212624000 |
05 Jun 2008 |
11.93320 |
| 1212537600 |
04 Jun 2008 |
11.97240 |
| 1212451200 |
03 Jun 2008 |
12.11320 |
| 1212105600 |
30 May 2008 |
12.18370 |
| 1212019200 |
29 May 2008 |
12.31030 |
| 1211932800 |
28 May 2008 |
12.38830 |
| 1211846400 |
27 May 2008 |
12.42620 |
| 1211760000 |
26 May 2008 |
12.45640 |
| 1211500800 |
23 May 2008 |
12.37620 |
| 1211414400 |
22 May 2008 |
12.46000 |
| 1211328000 |
21 May 2008 |
12.40480 |
| 1211241600 |
20 May 2008 |
12.42400 |
| 1211155200 |
19 May 2008 |
12.39000 |
| 1210896000 |
16 May 2008 |
12.18150 |
| 1210809600 |
15 May 2008 |
12.18030 |
| 1210723200 |
14 May 2008 |
12.14010 |
| 1210636800 |
13 May 2008 |
12.17840 |
| 1210550400 |
12 May 2008 |
12.04830 |
| 1210291200 |
09 May 2008 |
12.08330 |
| 1210204800 |
08 May 2008 |
11.98110 |
| 1210118400 |
07 May 2008 |
12.12790 |
| 1210032000 |
06 May 2008 |
12.16170 |
| 1209945600 |
05 May 2008 |
12.09350 |
| 1209686400 |
02 May 2008 |
12.04530 |
| 1209513600 |
30 Apr 2008 |
12.10990 |
| 1209427200 |
29 Apr 2008 |
12.21080 |
| 1209340800 |
28 Apr 2008 |
12.22610 |
| 1209081600 |
25 Apr 2008 |
12.21440 |
| 1208995200 |
24 Apr 2008 |
12.31340 |
| 1208908800 |
23 Apr 2008 |
12.38620 |
| 1208822400 |
22 Apr 2008 |
12.36340 |
| 1208736000 |
21 Apr 2008 |
12.27560 |
| 1208476800 |
18 Apr 2008 |
12.52160 |
| 1208217600 |
15 Apr 2008 |
12.27800 |
| 1208131200 |
14 Apr 2008 |
12.31430 |
| 1207872000 |
11 Apr 2008 |
12.38430 |
| 1207785600 |
10 Apr 2008 |
12.55980 |
| 1207699200 |
09 Apr 2008 |
12.83860 |
| 1207612800 |
08 Apr 2008 |
12.31850 |
| 1207526400 |
07 Apr 2008 |
12.17670 |
| 1207267200 |
04 Apr 2008 |
12.20430 |
| 1207180800 |
03 Apr 2008 |
12.23540 |
| 1207094400 |
02 Apr 2008 |
12.07400 |
| 1207008000 |
01 Apr 2008 |
12.27070 |
| 1206921600 |
31 Mar 2008 |
12.32720 |
| 1206662400 |
28 Mar 2008 |
12.39040 |
| 1206576000 |
27 Mar 2008 |
12.61950 |
| 1206489600 |
26 Mar 2008 |
12.20840 |
| 1206403200 |
25 Mar 2008 |
12.05290 |
| 1205971200 |
20 Mar 2008 |
12.12640 |
| 1205884800 |
19 Mar 2008 |
12.49440 |
| 1205798400 |
18 Mar 2008 |
12.57280 |
| 1205712000 |
17 Mar 2008 |
12.77070 |
| 1205452800 |
14 Mar 2008 |
14.43690 |
| 1205280000 |
12 Mar 2008 |
12.88350 |
| 1205107200 |
10 Mar 2008 |
12.75740 |
| 1204848000 |
07 Mar 2008 |
12.69330 |
| 1204761600 |
06 Mar 2008 |
12.68100 |
| 1204675200 |
05 Mar 2008 |
12.95420 |
| 1204588800 |
04 Mar 2008 |
13.07090 |
| 1204502400 |
03 Mar 2008 |
13.01560 |
| 1204243200 |
29 Feb 2008 |
13.37380 |
| 1204156800 |
28 Feb 2008 |
13.53880 |
| 1204070400 |
27 Feb 2008 |
13.50880 |
| 1203897600 |
25 Feb 2008 |
13.11600 |
| 1203638400 |
22 Feb 2008 |
13.11560 |
| 1203552000 |
21 Feb 2008 |
12.98170 |
| 1203465600 |
20 Feb 2008 |
13.05600 |
| 1203379200 |
19 Feb 2008 |
13.04160 |
| 1203292800 |
18 Feb 2008 |
13.02260 |
| 1203033600 |
15 Feb 2008 |
12.94100 |
| 1202947200 |
14 Feb 2008 |
12.78420 |
| 1202860800 |
13 Feb 2008 |
12.73450 |
| 1202774400 |
12 Feb 2008 |
13.09020 |
| 1202688000 |
11 Feb 2008 |
13.09060 |
| 1202428800 |
08 Feb 2008 |
13.04850 |
| 1202256000 |
06 Feb 2008 |
12.85000 |
| 1202169600 |
05 Feb 2008 |
13.08680 |
| 1202083200 |
04 Feb 2008 |
12.92760 |
| 1201824000 |
01 Feb 2008 |
13.24150 |
| 1201737600 |
31 Jan 2008 |
13.06700 |
| 1201651200 |
30 Jan 2008 |
13.48060 |
| 1201564800 |
29 Jan 2008 |
13.34650 |
| 1201478400 |
28 Jan 2008 |
12.67970 |
| 1201219200 |
25 Jan 2008 |
12.96290 |
| 1201132800 |
24 Jan 2008 |
13.34840 |
| 1201046400 |
23 Jan 2008 |
12.85930 |
| 1200960000 |
22 Jan 2008 |
12.71330 |
| 1200873600 |
21 Jan 2008 |
12.65520 |
| 1200614400 |
18 Jan 2008 |
12.60480 |
| 1200528000 |
17 Jan 2008 |
12.52170 |
| 1200441600 |
16 Jan 2008 |
12.71300 |
| 1200355200 |
15 Jan 2008 |
12.75650 |
| 1200268800 |
14 Jan 2008 |
12.54650 |
| 1200009600 |
11 Jan 2008 |
12.38240 |
| 1199923200 |
10 Jan 2008 |
12.24130 |
| 1199836800 |
09 Jan 2008 |
12.17910 |
| 1199750400 |
08 Jan 2008 |
12.17120 |
| 1199664000 |
07 Jan 2008 |
12.28930 |
| 1199404800 |
04 Jan 2008 |
12.47140 |
| 1199318400 |
03 Jan 2008 |
12.18360 |
| 1199232000 |
02 Jan 2008 |
11.63360 |
| 1198108800 |
20 Dec 2007 |
11.21880 |
| 1197936000 |
18 Dec 2007 |
11.31830 |
| 1197849600 |
17 Dec 2007 |
11.37770 |
| 1197590400 |
14 Dec 2007 |
11.60180 |
| 1197504000 |
13 Dec 2007 |
11.65690 |
| 1197331200 |
11 Dec 2007 |
11.73290 |
| 1197244800 |
10 Dec 2007 |
11.70950 |
| 1196985600 |
07 Dec 2007 |
11.69210 |
| 1196899200 |
06 Dec 2007 |
11.60300 |
| 1196812800 |
05 Dec 2007 |
11.63710 |
| 1196726400 |
04 Dec 2007 |
11.32630 |
| 1196640000 |
03 Dec 2007 |
11.62710 |
| 1196380800 |
30 Nov 2007 |
11.71150 |
| 1196294400 |
29 Nov 2007 |
11.67140 |
| 1196208000 |
28 Nov 2007 |
11.29800 |
| 1196121600 |
27 Nov 2007 |
11.45060 |
| 1196035200 |
26 Nov 2007 |
11.80350 |
| 1195776000 |
23 Nov 2007 |
12.04340 |
| 1195689600 |
22 Nov 2007 |
11.99690 |
| 1195603200 |
21 Nov 2007 |
12.06260 |
| 1195516800 |
20 Nov 2007 |
11.87120 |
| 1195430400 |
19 Nov 2007 |
12.01420 |
| 1195171200 |
16 Nov 2007 |
12.08220 |
| 1195084800 |
15 Nov 2007 |
12.33540 |
| 1194998400 |
14 Nov 2007 |
12.33910 |
| 1194912000 |
13 Nov 2007 |
12.28860 |
| 1194825600 |
12 Nov 2007 |
12.52610 |
| 1194566400 |
09 Nov 2007 |
12.67330 |
| 1194480000 |
08 Nov 2007 |
12.56060 |
| 1194393600 |
07 Nov 2007 |
12.56120 |
| 1194307200 |
06 Nov 2007 |
12.40340 |
| 1194220800 |
05 Nov 2007 |
12.32170 |
| 1193961600 |
02 Nov 2007 |
12.29170 |
| 1193875200 |
01 Nov 2007 |
12.44850 |
| 1193788800 |
31 Oct 2007 |
12.53580 |
| 1193702400 |
30 Oct 2007 |
12.49760 |
| 1193616000 |
29 Oct 2007 |
12.53460 |
| 1193356800 |
26 Oct 2007 |
12.47720 |
| 1193270400 |
25 Oct 2007 |
12.30450 |
| 1193184000 |
24 Oct 2007 |
12.42080 |
| 1193097600 |
23 Oct 2007 |
12.33170 |
| 1193011200 |
22 Oct 2007 |
12.46590 |
| 1192665600 |
18 Oct 2007 |
12.40940 |
| 1192579200 |
17 Oct 2007 |
12.29800 |
| 1192492800 |
16 Oct 2007 |
12.34260 |
| 1192406400 |
15 Oct 2007 |
12.28220 |
| 1192147200 |
12 Oct 2007 |
12.32250 |
| 1192060800 |
11 Oct 2007 |
12.28670 |
| 1191888000 |
09 Oct 2007 |
12.16910 |
| 1191801600 |
08 Oct 2007 |
12.26750 |
| 1191542400 |
05 Oct 2007 |
12.20880 |
| 1191456000 |
04 Oct 2007 |
12.20650 |
| 1191369600 |
03 Oct 2007 |
12.27240 |
| 1191283200 |
02 Oct 2007 |
12.36270 |
| 1191196800 |
01 Oct 2007 |
12.35760 |
| 1190937600 |
28 Sep 2007 |
12.26760 |
| 1190851200 |
27 Sep 2007 |
12.19240 |
| 1190764800 |
26 Sep 2007 |
12.16630 |
| 1190678400 |
25 Sep 2007 |
12.13780 |
| 1190592000 |
24 Sep 2007 |
12.15370 |
| 1190332800 |
21 Sep 2007 |
12.14940 |
| 1190246400 |
20 Sep 2007 |
12.05200 |
| 1190160000 |
19 Sep 2007 |
12.04720 |
| 1190073600 |
18 Sep 2007 |
11.91920 |
| 1189987200 |
17 Sep 2007 |
11.91820 |
| 1189728000 |
14 Sep 2007 |
11.81680 |
| 1189641600 |
13 Sep 2007 |
11.89560 |
| 1189555200 |
12 Sep 2007 |
11.84080 |
| 1189468800 |
11 Sep 2007 |
11.73890 |
| 1189382400 |
10 Sep 2007 |
11.64940 |
| 1189123200 |
07 Sep 2007 |
11.60040 |
| 1189036800 |
06 Sep 2007 |
11.59430 |
| 1188950400 |
05 Sep 2007 |
11.47910 |
| 1188864000 |
04 Sep 2007 |
11.45140 |
| 1188777600 |
03 Sep 2007 |
11.49010 |
| 1188518400 |
31 Aug 2007 |
11.52000 |
| 1188432000 |
30 Aug 2007 |
11.49430 |
| 1188345600 |
29 Aug 2007 |
11.44990 |
| 1188259200 |
28 Aug 2007 |
11.48370 |
| 1188172800 |
27 Aug 2007 |
11.56300 |
| 1187913600 |
24 Aug 2007 |
11.46260 |
| 1187827200 |
23 Aug 2007 |
11.35650 |
| 1187740800 |
22 Aug 2007 |
11.27530 |
| 1187654400 |
21 Aug 2007 |
11.34110 |
| 1187568000 |
20 Aug 2007 |
11.48300 |
| 1187308800 |
17 Aug 2007 |
11.33160 |
| 1187222400 |
16 Aug 2007 |
11.22660 |
| 1187136000 |
15 Aug 2007 |
11.21110 |
| 1187049600 |
14 Aug 2007 |
11.35860 |
| 1186963200 |
13 Aug 2007 |
11.42260 |
| 1186704000 |
10 Aug 2007 |
11.41170 |
| 1186617600 |
09 Aug 2007 |
11.56400 |
| 1186531200 |
08 Aug 2007 |
11.43390 |
| 1186358400 |
06 Aug 2007 |
11.48740 |
| 1186099200 |
03 Aug 2007 |
11.49570 |
| 1186012800 |
02 Aug 2007 |
11.52030 |
| 1185926400 |
01 Aug 2007 |
11.51640 |
| 1185840000 |
31 Jul 2007 |
11.59840 |
| 1185753600 |
30 Jul 2007 |
11.51300 |
| 1185494400 |
27 Jul 2007 |
11.61010 |
| 1185408000 |
26 Jul 2007 |
11.72750 |
| 1185321600 |
25 Jul 2007 |
11.78350 |
| 1185235200 |
24 Jul 2007 |
11.77230 |
| 1185148800 |
23 Jul 2007 |
11.72440 |
| 1184889600 |
20 Jul 2007 |
11.70710 |
| 1184803200 |
19 Jul 2007 |
11.71030 |
| 1184716800 |
18 Jul 2007 |
11.73130 |
| 1184630400 |
17 Jul 2007 |
11.66330 |
| 1184544000 |
16 Jul 2007 |
11.64190 |
| 1184284800 |
13 Jul 2007 |
11.64350 |
| 1184198400 |
12 Jul 2007 |
11.56770 |
| 1184112000 |
11 Jul 2007 |
11.51990 |
| 1184025600 |
10 Jul 2007 |
11.45420 |
| 1183939200 |
09 Jul 2007 |
11.49520 |
| 1183680000 |
06 Jul 2007 |
11.47430 |
| 1183593600 |
05 Jul 2007 |
11.45070 |
| 1183507200 |
04 Jul 2007 |
11.42430 |
| 1183420800 |
03 Jul 2007 |
11.47120 |
| 1183334400 |
02 Jul 2007 |
11.30170 |
| 1183075200 |
29 Jun 2007 |
11.26360 |
| 1182988800 |
28 Jun 2007 |
11.20910 |
| 1182902400 |
27 Jun 2007 |
11.08050 |
| 1182816000 |
26 Jun 2007 |
11.14860 |
| 1182729600 |
25 Jun 2007 |
11.23090 |
| 1182470400 |
22 Jun 2007 |
11.16670 |
| 1182384000 |
21 Jun 2007 |
11.07000 |
| 1182297600 |
20 Jun 2007 |
11.04670 |
| 1182211200 |
19 Jun 2007 |
11.10400 |
| 1182124800 |
18 Jun 2007 |
11.01430 |
| 1181865600 |
15 Jun 2007 |
10.91190 |
| 1181779200 |
14 Jun 2007 |
10.91730 |
| 1181692800 |
13 Jun 2007 |
10.92220 |
| 1181606400 |
12 Jun 2007 |
11.09050 |
| 1181520000 |
11 Jun 2007 |
10.93940 |
| 1181260800 |
08 Jun 2007 |
11.05760 |
| 1181174400 |
07 Jun 2007 |
11.14400 |
| 1181088000 |
06 Jun 2007 |
11.19560 |
| 1181001600 |
05 Jun 2007 |
11.18360 |
| 1180915200 |
04 Jun 2007 |
11.10910 |
| 1180569600 |
31 May 2007 |
11.04500 |
| 1180483200 |
30 May 2007 |
11.09360 |
| 1180396800 |
29 May 2007 |
11.12520 |
| 1180310400 |
28 May 2007 |
11.12810 |
| 1180051200 |
25 May 2007 |
11.06550 |
| 1179964800 |
24 May 2007 |
11.08880 |
| 1179878400 |
23 May 2007 |
11.05580 |
| 1179792000 |
22 May 2007 |
11.04320 |
| 1179705600 |
21 May 2007 |
11.06050 |
| 1179446400 |
18 May 2007 |
11.06010 |
| 1179360000 |
17 May 2007 |
11.09020 |
| 1179273600 |
16 May 2007 |
11.22790 |
| 1179187200 |
15 May 2007 |
11.08560 |
| 1179100800 |
14 May 2007 |
11.12020 |
| 1178841600 |
11 May 2007 |
11.07870 |
| 1178755200 |
10 May 2007 |
11.19810 |
| 1178668800 |
09 May 2007 |
11.21180 |
| 1178582400 |
08 May 2007 |
11.30810 |
| 1178496000 |
07 May 2007 |
11.37290 |
| 1178236800 |
04 May 2007 |
11.29760 |
| 1178150400 |
03 May 2007 |
11.34270 |
| 1178064000 |
02 May 2007 |
11.36450 |
| 1177891200 |
30 Apr 2007 |
11.44080 |
| 1177632000 |
27 Apr 2007 |
11.41570 |
| 1177545600 |
26 Apr 2007 |
11.46180 |
| 1177459200 |
25 Apr 2007 |
11.51000 |
| 1177372800 |
24 Apr 2007 |
11.43220 |
| 1177286400 |
23 Apr 2007 |
11.45580 |
| 1177027200 |
20 Apr 2007 |
11.51640 |
| 1176940800 |
19 Apr 2007 |
11.48620 |
| 1176854400 |
18 Apr 2007 |
11.52020 |
| 1176768000 |
17 Apr 2007 |
11.49770 |
| 1176681600 |
16 Apr 2007 |
11.53410 |
| 1176422400 |
13 Apr 2007 |
11.43940 |
| 1176336000 |
12 Apr 2007 |
11.40070 |
| 1176249600 |
11 Apr 2007 |
11.37820 |
| 1176163200 |
10 Apr 2007 |
11.38110 |
| 1175731200 |
05 Apr 2007 |
11.32150 |
| 1175644800 |
04 Apr 2007 |
11.20090 |
| 1175558400 |
03 Apr 2007 |
11.23270 |
| 1175472000 |
02 Apr 2007 |
11.29260 |
| 1175212800 |
30 Mar 2007 |
11.30230 |
| 1175126400 |
29 Mar 2007 |
11.29030 |
| 1175040000 |
28 Mar 2007 |
11.32030 |
| 1174953600 |
27 Mar 2007 |
11.31980 |
| 1174867200 |
26 Mar 2007 |
11.27270 |
| 1174608000 |
23 Mar 2007 |
11.33100 |
| 1174521600 |
22 Mar 2007 |
11.34700 |
| 1174435200 |
21 Mar 2007 |
11.25820 |
| 1174348800 |
20 Mar 2007 |
11.32680 |
| 1174262400 |
19 Mar 2007 |
11.35090 |
| 1174003200 |
16 Mar 2007 |
11.36140 |
| 1173916800 |
15 Mar 2007 |
11.33520 |
| 1173830400 |
14 Mar 2007 |
11.30760 |
| 1173744000 |
13 Mar 2007 |
11.30760 |
| 1173657600 |
12 Mar 2007 |
11.25980 |
| 1173398400 |
09 Mar 2007 |
11.24170 |
| 1173312000 |
08 Mar 2007 |
11.25710 |
| 1173225600 |
07 Mar 2007 |
11.18660 |
| 1173139200 |
06 Mar 2007 |
11.10920 |
| 1173052800 |
05 Mar 2007 |
11.22080 |
| 1172793600 |
02 Mar 2007 |
11.22910 |
| 1172707200 |
01 Mar 2007 |
11.31860 |
| 1172620800 |
28 Feb 2007 |
11.36320 |
| 1172534400 |
27 Feb 2007 |
11.48290 |
| 1172448000 |
26 Feb 2007 |
11.45400 |
| 1172188800 |
23 Feb 2007 |
11.34240 |
| 1172102400 |
22 Feb 2007 |
11.29030 |
| 1172016000 |
21 Feb 2007 |
11.31270 |
| 1171929600 |
20 Feb 2007 |
11.34110 |
| 1171843200 |
19 Feb 2007 |
11.30570 |
| 1171584000 |
16 Feb 2007 |
11.26710 |
| 1171497600 |
15 Feb 2007 |
11.21900 |
| 1171411200 |
14 Feb 2007 |
11.09180 |
| 1171324800 |
13 Feb 2007 |
11.06200 |
| 1171238400 |
12 Feb 2007 |
11.10070 |
| 1170979200 |
09 Feb 2007 |
11.23810 |
| 1170892800 |
08 Feb 2007 |
11.21510 |
| 1170806400 |
07 Feb 2007 |
11.22940 |
| 1170720000 |
06 Feb 2007 |
11.13630 |
| 1170633600 |
05 Feb 2007 |
11.18360 |
| 1170374400 |
02 Feb 2007 |
11.25670 |
| 1170288000 |
01 Feb 2007 |
11.26560 |
| 1170201600 |
31 Jan 2007 |
11.22890 |
| 1170115200 |
30 Jan 2007 |
11.20880 |
| 1170028800 |
29 Jan 2007 |
11.13590 |
| 1169769600 |
26 Jan 2007 |
11.11330 |
| 1169683200 |
25 Jan 2007 |
11.08820 |
| 1169596800 |
24 Jan 2007 |
10.98000 |
| 1169510400 |
23 Jan 2007 |
10.84780 |
| 1169424000 |
22 Jan 2007 |
10.84010 |
| 1169164800 |
19 Jan 2007 |
10.84660 |
| 1169078400 |
18 Jan 2007 |
10.88690 |
| 1168992000 |
17 Jan 2007 |
10.88000 |
| 1168905600 |
16 Jan 2007 |
10.83390 |
| 1168819200 |
15 Jan 2007 |
10.80020 |
| 1168560000 |
12 Jan 2007 |
10.74420 |
| 1168473600 |
11 Jan 2007 |
10.80020 |
| 1168387200 |
10 Jan 2007 |
10.91960 |
| 1168300800 |
09 Jan 2007 |
10.97160 |
| 1168214400 |
08 Jan 2007 |
10.93880 |
| 1167955200 |
05 Jan 2007 |
10.97480 |
| 1167868800 |
04 Jan 2007 |
11.05660 |
| 1167782400 |
03 Jan 2007 |
11.24130 |
| 1167696000 |
02 Jan 2007 |
11.21610 |
| 1167350400 |
29 Dec 2006 |
11.07680 |
| 1167264000 |
28 Dec 2006 |
11.05260 |
| 1167177600 |
27 Dec 2006 |
11.10590 |
| 1166745600 |
22 Dec 2006 |
11.21320 |
| 1166659200 |
21 Dec 2006 |
11.25890 |
| 1166572800 |
20 Dec 2006 |
11.27660 |
| 1166486400 |
19 Dec 2006 |
11.17670 |
| 1166400000 |
18 Dec 2006 |
11.19530 |
| 1166140800 |
15 Dec 2006 |
11.23300 |
| 1166054400 |
14 Dec 2006 |
11.27940 |
| 1165968000 |
13 Dec 2006 |
11.36330 |
| 1165795200 |
11 Dec 2006 |
11.26010 |
| 1165536000 |
08 Dec 2006 |
11.44100 |
| 1165449600 |
07 Dec 2006 |
11.43870 |
| 1165363200 |
06 Dec 2006 |
11.44290 |
| 1165276800 |
05 Dec 2006 |
11.38410 |
| 1165190400 |
04 Dec 2006 |
11.43470 |
| 1164931200 |
01 Dec 2006 |
11.38320 |
| 1164844800 |
30 Nov 2006 |
11.22920 |
| 1164758400 |
29 Nov 2006 |
11.18230 |
| 1164672000 |
28 Nov 2006 |
11.11160 |
| 1164585600 |
27 Nov 2006 |
11.26820 |
| 1164326400 |
24 Nov 2006 |
11.13480 |
| 1164240000 |
23 Nov 2006 |
11.12000 |
| 1164153600 |
22 Nov 2006 |
11.07360 |
| 1164067200 |
21 Nov 2006 |
11.01480 |
| 1163980800 |
20 Nov 2006 |
10.99200 |
| 1163721600 |
17 Nov 2006 |
10.97090 |
| 1163635200 |
16 Nov 2006 |
11.05500 |
| 1163548800 |
15 Nov 2006 |
11.04860 |
| 1163462400 |
14 Nov 2006 |
11.08120 |
| 1163376000 |
13 Nov 2006 |
11.14140 |
| 1163116800 |
10 Nov 2006 |
11.08760 |
| 1163030400 |
09 Nov 2006 |
11.07900 |
| 1162944000 |
08 Nov 2006 |
11.11140 |
| 1162857600 |
07 Nov 2006 |
11.10610 |
| 1162771200 |
06 Nov 2006 |
11.08200 |
| 1162512000 |
03 Nov 2006 |
11.12860 |
| 1162425600 |
02 Nov 2006 |
11.12200 |
| 1162339200 |
01 Nov 2006 |
10.98140 |
| 1162252800 |
31 Oct 2006 |
10.96700 |
| 1162166400 |
30 Oct 2006 |
10.99990 |
| 1161907200 |
27 Oct 2006 |
11.02230 |
| 1161820800 |
26 Oct 2006 |
10.94940 |
| 1161734400 |
25 Oct 2006 |
10.80820 |
| 1161561600 |
23 Oct 2006 |
10.79690 |
| 1161216000 |
19 Oct 2006 |
10.64830 |
| 1161129600 |
18 Oct 2006 |
10.66130 |
| 1161043200 |
17 Oct 2006 |
10.66470 |
| 1160956800 |
16 Oct 2006 |
10.72190 |
| 1160697600 |
13 Oct 2006 |
10.79380 |
| 1160611200 |
12 Oct 2006 |
10.76060 |
| 1160524800 |
11 Oct 2006 |
10.79680 |
| 1160352000 |
09 Oct 2006 |
10.86060 |
| 1160092800 |
06 Oct 2006 |
10.93670 |
| 1160006400 |
05 Oct 2006 |
11.07120 |
| 1159920000 |
04 Oct 2006 |
11.00010 |
| 1159833600 |
03 Oct 2006 |
11.07660 |
| 1159747200 |
02 Oct 2006 |
11.12000 |
| 1159488000 |
29 Sep 2006 |
11.24990 |
| 1159401600 |
28 Sep 2006 |
11.20930 |
| 1159315200 |
27 Sep 2006 |
11.10800 |
| 1159228800 |
26 Sep 2006 |
11.14620 |
| 1159142400 |
25 Sep 2006 |
11.12900 |
| 1158883200 |
22 Sep 2006 |
11.19040 |
| 1158796800 |
21 Sep 2006 |
11.18770 |
| 1158710400 |
20 Sep 2006 |
11.15230 |
| 1158624000 |
19 Sep 2006 |
11.19600 |
| 1158537600 |
18 Sep 2006 |
11.22740 |
| 1158278400 |
15 Sep 2006 |
11.22910 |
| 1158192000 |
14 Sep 2006 |
11.09640 |
| 1158105600 |
13 Sep 2006 |
11.15800 |
| 1158019200 |
12 Sep 2006 |
9.92860 |
| 1157932800 |
11 Sep 2006 |
9.93990 |
| 1157673600 |
08 Sep 2006 |
9.96370 |
| 1157587200 |
07 Sep 2006 |
11.37700 |
| 1157500800 |
06 Sep 2006 |
11.44610 |
| 1157414400 |
05 Sep 2006 |
11.44610 |
| 1157328000 |
04 Sep 2006 |
11.47500 |
| 1157068800 |
01 Sep 2006 |
11.49560 |
| 1156982400 |
31 Aug 2006 |
11.50390 |
| 1156896000 |
30 Aug 2006 |
11.57440 |
| 1156809600 |
29 Aug 2006 |
11.59500 |
| 1156723200 |
28 Aug 2006 |
11.53110 |
| 1156464000 |
25 Aug 2006 |
11.46390 |
| 1156377600 |
24 Aug 2006 |
11.52890 |
| 1156291200 |
23 Aug 2006 |
11.60060 |
| 1156204800 |
22 Aug 2006 |
11.65000 |
| 1156118400 |
21 Aug 2006 |
11.59390 |
| 1155859200 |
18 Aug 2006 |
11.55720 |
| 1155772800 |
17 Aug 2006 |
11.55670 |
| 1155686400 |
16 Aug 2006 |
11.61390 |
| 1155600000 |
15 Aug 2006 |
11.57830 |
| 1155513600 |
14 Aug 2006 |
11.65110 |
| 1155254400 |
11 Aug 2006 |
11.71610 |
| 1155168000 |
10 Aug 2006 |
11.83560 |
| 1155081600 |
09 Aug 2006 |
11.77890 |
| 1154995200 |
08 Aug 2006 |
11.82280 |
| 1154908800 |
07 Aug 2006 |
11.86390 |
| 1154649600 |
04 Aug 2006 |
11.82220 |
| 1154563200 |
03 Aug 2006 |
11.82280 |
| 1154476800 |
02 Aug 2006 |
11.94000 |
| 1154390400 |
01 Aug 2006 |
11.88560 |
| 1154304000 |
31 Jul 2006 |
11.88720 |
| 1154044800 |
28 Jul 2006 |
11.82560 |
| 1153958400 |
27 Jul 2006 |
11.82110 |
| 1153872000 |
26 Jul 2006 |
11.69220 |
| 1153785600 |
25 Jul 2006 |
11.80170 |
| 1153699200 |
24 Jul 2006 |
11.78280 |
| 1153440000 |
21 Jul 2006 |
11.75500 |
| 1153353600 |
20 Jul 2006 |
11.64280 |
| 1153267200 |
19 Jul 2006 |
11.61170 |
| 1153180800 |
18 Jul 2006 |
11.63830 |
| 1153094400 |
17 Jul 2006 |
11.74720 |
| 1152835200 |
14 Jul 2006 |
11.78830 |
| 1152748800 |
13 Jul 2006 |
11.68780 |
| 1152662400 |
12 Jul 2006 |
11.75560 |
| 1152576000 |
11 Jul 2006 |
11.74440 |
| 1152489600 |
10 Jul 2006 |
11.82280 |
| 1152230400 |
07 Jul 2006 |
11.84330 |
| 1152144000 |
06 Jul 2006 |
11.77390 |
| 1152057600 |
05 Jul 2006 |
11.74780 |
| 1151971200 |
04 Jul 2006 |
11.80220 |
| 1151884800 |
03 Jul 2006 |
11.84220 |
| 1151625600 |
30 Jun 2006 |
11.86220 |
| 1151539200 |
29 Jun 2006 |
11.71000 |
| 1151452800 |
28 Jun 2006 |
11.74560 |
| 1151366400 |
27 Jun 2006 |
11.83060 |
| 1151280000 |
26 Jun 2006 |
11.76940 |
| 1151020800 |
23 Jun 2006 |
11.74940 |
| 1150934400 |
22 Jun 2006 |
11.76560 |
| 1150848000 |
21 Jun 2006 |
11.75670 |
| 1150761600 |
20 Jun 2006 |
11.76830 |
| 1150675200 |
19 Jun 2006 |
11.84440 |
| 1150416000 |
16 Jun 2006 |
11.85560 |
| 1150329600 |
15 Jun 2006 |
11.78720 |
| 1150243200 |
14 Jun 2006 |
11.86830 |
| 1150156800 |
13 Jun 2006 |
11.83720 |
| 1150070400 |
12 Jun 2006 |
11.80440 |
| 1149811200 |
09 Jun 2006 |
11.71670 |
| 1149724800 |
08 Jun 2006 |
11.88110 |
| 1149638400 |
07 Jun 2006 |
11.92390 |
| 1149552000 |
06 Jun 2006 |
12.00720 |
| 1149465600 |
05 Jun 2006 |
12.02670 |
| 1149206400 |
02 Jun 2006 |
11.88060 |
| 1149033600 |
31 May 2006 |
11.88890 |
| 1148947200 |
30 May 2006 |
11.83940 |
| 1148860800 |
29 May 2006 |
11.81440 |
| 1148601600 |
26 May 2006 |
11.83280 |
| 1148515200 |
25 May 2006 |
11.74280 |
| 1148428800 |
24 May 2006 |
11.86330 |
| 1148342400 |
23 May 2006 |
11.93110 |
| 1148256000 |
22 May 2006 |
11.82890 |
| 1147996800 |
19 May 2006 |
11.90940 |
| 1147910400 |
18 May 2006 |
11.79830 |
| 1147824000 |
17 May 2006 |
11.83060 |
| 1147737600 |
16 May 2006 |
11.82110 |
| 1147651200 |
15 May 2006 |
11.89940 |
| 1147392000 |
12 May 2006 |
11.81560 |
| 1147305600 |
11 May 2006 |
11.70720 |
| 1147219200 |
10 May 2006 |
11.64220 |
| 1147132800 |
09 May 2006 |
11.57560 |
| 1147046400 |
08 May 2006 |
11.60890 |
| 1146787200 |
05 May 2006 |
11.57670 |
| 1146700800 |
04 May 2006 |
11.53720 |
| 1146614400 |
03 May 2006 |
11.56890 |
| 1146528000 |
02 May 2006 |
11.47280 |
| 1146182400 |
28 Apr 2006 |
11.44560 |
| 1146096000 |
27 Apr 2006 |
11.36780 |
| 1146009600 |
26 Apr 2006 |
11.22060 |
| 1145923200 |
25 Apr 2006 |
11.19110 |
| 1145836800 |
24 Apr 2006 |
11.19940 |
| 1145491200 |
20 Apr 2006 |
11.18440 |
| 1145404800 |
19 Apr 2006 |
11.12000 |
| 1145318400 |
18 Apr 2006 |
11.07780 |
| 1144886400 |
13 Apr 2006 |
10.94670 |
| 1144800000 |
12 Apr 2006 |
11.05440 |
| 1144713600 |
11 Apr 2006 |
11.02110 |
| 1144627200 |
10 Apr 2006 |
10.94390 |
| 1144368000 |
07 Apr 2006 |
11.01500 |
| 1144281600 |
06 Apr 2006 |
11.07720 |
| 1144195200 |
05 Apr 2006 |
11.15940 |
| 1144108800 |
04 Apr 2006 |
11.05060 |
| 1144022400 |
03 Apr 2006 |
10.87170 |
| 1143763200 |
31 Mar 2006 |
10.94560 |
| 1143676800 |
30 Mar 2006 |
10.90280 |
| 1143590400 |
29 Mar 2006 |
10.92110 |
| 1143504000 |
28 Mar 2006 |
10.93390 |
| 1143417600 |
27 Mar 2006 |
10.92560 |
| 1143158400 |
24 Mar 2006 |
10.84440 |
| 1143072000 |
23 Mar 2006 |
10.96280 |
| 1142985600 |
22 Mar 2006 |
10.98890 |
| 1142899200 |
21 Mar 2006 |
11.04500 |
| 1142812800 |
20 Mar 2006 |
11.03940 |
| 1142553600 |
17 Mar 2006 |
11.00060 |
| 1142467200 |
16 Mar 2006 |
10.93280 |
| 1142380800 |
15 Mar 2006 |
10.91110 |
| 1142294400 |
14 Mar 2006 |
10.89780 |
| 1142208000 |
13 Mar 2006 |
10.82500 |
| 1141948800 |
10 Mar 2006 |
10.72780 |
| 1141862400 |
09 Mar 2006 |
10.68390 |
| 1141776000 |
08 Mar 2006 |
10.68500 |
| 1141689600 |
07 Mar 2006 |
10.79500 |
| 1141603200 |
06 Mar 2006 |
10.85280 |
| 1141344000 |
03 Mar 2006 |
10.83940 |
| 1141257600 |
02 Mar 2006 |
10.74940 |
| 1141171200 |
01 Mar 2006 |
10.78670 |
| 1141084800 |
28 Feb 2006 |
10.77890 |
| 1140998400 |
27 Feb 2006 |
10.76560 |
| 1140739200 |
24 Feb 2006 |
10.76940 |
| 1140652800 |
23 Feb 2006 |
10.65720 |
| 1140566400 |
22 Feb 2006 |
10.66560 |
| 1140480000 |
21 Feb 2006 |
10.64670 |
| 1140393600 |
20 Feb 2006 |
10.65670 |
| 1140134400 |
17 Feb 2006 |
10.56720 |
| 1140048000 |
16 Feb 2006 |
10.46220 |
| 1139961600 |
15 Feb 2006 |
10.48060 |
| 1139875200 |
14 Feb 2006 |
10.50330 |
| 1139788800 |
13 Feb 2006 |
10.49000 |
| 1139529600 |
10 Feb 2006 |
10.68000 |
| 1139443200 |
09 Feb 2006 |
10.68440 |
| 1139356800 |
08 Feb 2006 |
10.59280 |
| 1139270400 |
07 Feb 2006 |
10.56560 |
| 1139184000 |
06 Feb 2006 |
10.62890 |
| 1138924800 |
03 Feb 2006 |
10.74000 |
| 1138838400 |
02 Feb 2006 |
10.65890 |
| 1138752000 |
01 Feb 2006 |
10.77940 |
| 1138665600 |
31 Jan 2006 |
10.69500 |
| 1138579200 |
30 Jan 2006 |
10.78280 |
| 1138320000 |
27 Jan 2006 |
10.82830 |
| 1138233600 |
26 Jan 2006 |
10.87940 |
| 1138147200 |
25 Jan 2006 |
10.89440 |
| 1138060800 |
24 Jan 2006 |
10.84890 |
| 1137974400 |
23 Jan 2006 |
10.89000 |
| 1137715200 |
20 Jan 2006 |
10.68780 |
| 1137628800 |
19 Jan 2006 |
10.64330 |
| 1137542400 |
18 Jan 2006 |
10.70170 |
| 1137456000 |
17 Jan 2006 |
10.78610 |
| 1137369600 |
16 Jan 2006 |
10.87830 |
| 1137110400 |
13 Jan 2006 |
10.78220 |
| 1137024000 |
12 Jan 2006 |
10.91220 |
| 1136937600 |
11 Jan 2006 |
10.88500 |
| 1136851200 |
10 Jan 2006 |
10.99330 |
| 1136764800 |
09 Jan 2006 |
11.16390 |
| 1136505600 |
06 Jan 2006 |
11.17440 |
| 1136419200 |
05 Jan 2006 |
11.11830 |
| 1136332800 |
04 Jan 2006 |
10.92220 |
| 1136246400 |
03 Jan 2006 |
10.78220 |
| 1135900800 |
30 Dec 2005 |
10.69940 |
| 1135814400 |
29 Dec 2005 |
10.63000 |
| 1135728000 |
28 Dec 2005 |
10.72220 |
| 1135641600 |
27 Dec 2005 |
10.70500 |
| 1135296000 |
23 Dec 2005 |
10.72500 |
| 1135209600 |
22 Dec 2005 |
10.71890 |
| 1135123200 |
21 Dec 2005 |
10.69170 |
| 1135036800 |
20 Dec 2005 |
10.86330 |
| 1134950400 |
19 Dec 2005 |
10.98720 |
| 1134691200 |
16 Dec 2005 |
10.98670 |
| 1134604800 |
15 Dec 2005 |
11.00500 |
| 1134518400 |
14 Dec 2005 |
11.10390 |
| 1134432000 |
13 Dec 2005 |
11.09220 |
| 1134086400 |
09 Dec 2005 |
10.97610 |
| 1134000000 |
08 Dec 2005 |
10.82220 |
| 1133913600 |
07 Dec 2005 |
10.90610 |
| 1133827200 |
06 Dec 2005 |
11.01440 |
| 1133740800 |
05 Dec 2005 |
10.89390 |
| 1133481600 |
02 Dec 2005 |
10.91500 |
| 1133395200 |
01 Dec 2005 |
10.93280 |
| 1133308800 |
30 Nov 2005 |
11.03940 |
| 1133222400 |
29 Nov 2005 |
11.20280 |
| 1133136000 |
28 Nov 2005 |
11.15000 |
| 1132876800 |
25 Nov 2005 |
11.21220 |
| 1132790400 |
24 Nov 2005 |
11.24280 |
| 1132704000 |
23 Nov 2005 |
11.24440 |
| 1132272000 |
18 Nov 2005 |
11.18500 |
| 1132185600 |
17 Nov 2005 |
11.15890 |
| 1132099200 |
16 Nov 2005 |
11.21830 |
| 1132012800 |
15 Nov 2005 |
11.38390 |
| 1131926400 |
14 Nov 2005 |
11.46170 |
| 1131667200 |
11 Nov 2005 |
11.42940 |
| 1131580800 |
10 Nov 2005 |
11.36440 |
| 1131494400 |
09 Nov 2005 |
11.29000 |
| 1131408000 |
08 Nov 2005 |
11.18390 |
| 1131321600 |
07 Nov 2005 |
11.19110 |
| 1130976000 |
03 Nov 2005 |
11.40000 |
| 1130889600 |
02 Nov 2005 |
11.38000 |
| 1130803200 |
01 Nov 2005 |
11.32560 |
| 1130716800 |
31 Oct 2005 |
11.32220 |
| 1130457600 |
28 Oct 2005 |
11.41330 |
| 1130371200 |
27 Oct 2005 |
11.37780 |
| 1130284800 |
26 Oct 2005 |
11.35060 |
| 1130198400 |
25 Oct 2005 |
11.23610 |
| 1130112000 |
24 Oct 2005 |
11.24390 |
| 1129852800 |
21 Oct 2005 |
11.39440 |
| 1129680000 |
19 Oct 2005 |
11.31390 |
| 1129593600 |
18 Oct 2005 |
11.34780 |
| 1129507200 |
17 Oct 2005 |
11.42940 |
| 1129248000 |
14 Oct 2005 |
11.34170 |
| 1129161600 |
13 Oct 2005 |
11.31220 |
| 1129075200 |
12 Oct 2005 |
11.22500 |
| 1128988800 |
11 Oct 2005 |
11.20610 |
| 1128643200 |
07 Oct 2005 |
11.29060 |
| 1128556800 |
06 Oct 2005 |
11.21060 |
| 1128470400 |
05 Oct 2005 |
11.11720 |
| 1128384000 |
04 Oct 2005 |
11.16220 |
| 1128297600 |
03 Oct 2005 |
11.22720 |
| 1128038400 |
30 Sep 2005 |
11.35830 |
| 1127952000 |
29 Sep 2005 |
11.29170 |
| 1127865600 |
28 Sep 2005 |
11.26000 |
| 1127779200 |
27 Sep 2005 |
11.24940 |
| 1127692800 |
26 Sep 2005 |
11.22110 |
| 1127433600 |
23 Sep 2005 |
11.33610 |
| 1127347200 |
22 Sep 2005 |
11.55440 |
| 1127260800 |
21 Sep 2005 |
11.50560 |
| 1127174400 |
20 Sep 2005 |
11.42780 |
| 1127088000 |
19 Sep 2005 |
11.44670 |
| 1126828800 |
16 Sep 2005 |
11.66720 |
| 1126742400 |
15 Sep 2005 |
11.62940 |
| 1126656000 |
14 Sep 2005 |
11.72780 |
| 1126569600 |
13 Sep 2005 |
11.76560 |
| 1126483200 |
12 Sep 2005 |
11.78610 |
| 1126224000 |
09 Sep 2005 |
11.88060 |
| 1126137600 |
08 Sep 2005 |
11.88670 |
| 1126051200 |
07 Sep 2005 |
11.92780 |
| 1125964800 |
06 Sep 2005 |
11.95670 |
| 1125878400 |
05 Sep 2005 |
12.07440 |
| 1125619200 |
02 Sep 2005 |
12.08000 |
| 1125532800 |
01 Sep 2005 |
11.85890 |
| 1125446400 |
31 Aug 2005 |
11.67940 |
| 1125360000 |
30 Aug 2005 |
11.65560 |
| 1125273600 |
29 Aug 2005 |
11.75940 |
| 1125014400 |
26 Aug 2005 |
11.73500 |
| 1124928000 |
25 Aug 2005 |
11.73110 |
| 1124841600 |
24 Aug 2005 |
11.55170 |
| 1124755200 |
23 Aug 2005 |
11.57890 |
| 1124668800 |
22 Aug 2005 |
11.54330 |
| 1124409600 |
19 Aug 2005 |
11.59890 |
| 1124323200 |
18 Aug 2005 |
11.71940 |
| 1124236800 |
17 Aug 2005 |
11.74440 |
| 1124150400 |
16 Aug 2005 |
11.75890 |
| 1124064000 |
15 Aug 2005 |
11.91170 |
| 1123804800 |
12 Aug 2005 |
11.93170 |
| 1123718400 |
11 Aug 2005 |
11.85830 |
| 1123632000 |
10 Aug 2005 |
11.79890 |
| 1123545600 |
09 Aug 2005 |
11.89280 |
| 1123459200 |
08 Aug 2005 |
11.81560 |
| 1123200000 |
05 Aug 2005 |
11.93780 |
| 1123113600 |
04 Aug 2005 |
11.93000 |
| 1123027200 |
03 Aug 2005 |
11.77670 |
| 1122940800 |
02 Aug 2005 |
11.82670 |
| 1122854400 |
01 Aug 2005 |
11.79280 |
| 1122595200 |
29 Jul 2005 |
11.65940 |
| 1122508800 |
28 Jul 2005 |
11.56890 |
| 1122422400 |
27 Jul 2005 |
11.54500 |
| 1122336000 |
26 Jul 2005 |
11.56220 |
| 1122249600 |
25 Jul 2005 |
11.53780 |
| 1121990400 |
22 Jul 2005 |
11.64670 |
| 1121904000 |
21 Jul 2005 |
11.59940 |
| 1121817600 |
20 Jul 2005 |
11.47830 |
| 1121731200 |
19 Jul 2005 |
11.43170 |
| 1121644800 |
18 Jul 2005 |
11.54560 |
| 1121385600 |
15 Jul 2005 |
11.59830 |
| 1121299200 |
14 Jul 2005 |
11.65000 |
| 1121212800 |
13 Jul 2005 |
11.77720 |
| 1121126400 |
12 Jul 2005 |
11.70170 |
| 1121040000 |
11 Jul 2005 |
11.59670 |
| 1120780800 |
08 Jul 2005 |
11.51060 |
| 1120694400 |
07 Jul 2005 |
11.46280 |
| 1120608000 |
06 Jul 2005 |
11.51520 |
| 1120521600 |
05 Jul 2005 |
11.52530 |
| 1120435200 |
04 Jul 2005 |
11.54460 |
| 1120176000 |
01 Jul 2005 |
11.60030 |
| 1120089600 |
30 Jun 2005 |
11.64030 |
| 1120003200 |
29 Jun 2005 |
11.52920 |
| 1119916800 |
28 Jun 2005 |
11.69180 |
| 1119830400 |
27 Jun 2005 |
11.65160 |
| 1119571200 |
24 Jun 2005 |
11.58260 |
| 1119484800 |
23 Jun 2005 |
11.76190 |
| 1119398400 |
22 Jun 2005 |
11.82230 |
| 1119312000 |
21 Jun 2005 |
11.81970 |
| 1119225600 |
20 Jun 2005 |
11.90010 |
| 1118966400 |
17 Jun 2005 |
11.83180 |
| 1118880000 |
16 Jun 2005 |
11.78080 |
| 1118793600 |
15 Jun 2005 |
11.75070 |
| 1118707200 |
14 Jun 2005 |
11.80000 |
| 1118620800 |
13 Jun 2005 |
11.82580 |
| 1118361600 |
10 Jun 2005 |
11.85760 |
| 1118275200 |
09 Jun 2005 |
11.86690 |
| 1118188800 |
08 Jun 2005 |
12.04540 |
| 1118102400 |
07 Jun 2005 |
11.99910 |
| 1118016000 |
06 Jun 2005 |
11.91470 |
| 1117756800 |
03 Jun 2005 |
11.91570 |
| 1117670400 |
02 Jun 2005 |
12.00510 |
| 1117497600 |
31 May 2005 |
12.02520 |
| 1117411200 |
30 May 2005 |
12.09030 |
| 1117152000 |
27 May 2005 |
11.98490 |
| 1117065600 |
26 May 2005 |
11.98200 |
| 1116979200 |
25 May 2005 |
11.89700 |
| 1116892800 |
24 May 2005 |
11.83980 |
| 1116806400 |
23 May 2005 |
11.80270 |
| 1116547200 |
20 May 2005 |
11.89210 |
| 1116460800 |
19 May 2005 |
11.92040 |
| 1116374400 |
18 May 2005 |
11.89490 |
| 1116288000 |
17 May 2005 |
11.90160 |
| 1116201600 |
16 May 2005 |
11.89150 |
| 1115942400 |
13 May 2005 |
11.94080 |
| 1115856000 |
12 May 2005 |
11.98880 |
| 1115769600 |
11 May 2005 |
12.02230 |
| 1115683200 |
10 May 2005 |
11.97840 |
| 1115596800 |
09 May 2005 |
12.01830 |
| 1115337600 |
06 May 2005 |
12.17650 |
| 1115251200 |
05 May 2005 |
12.19160 |
| 1115164800 |
04 May 2005 |
12.20230 |
| 1115078400 |
03 May 2005 |
12.08510 |
| 1114732800 |
29 Apr 2005 |
12.18890 |
| 1114646400 |
28 Apr 2005 |
12.17920 |
| 1114560000 |
27 Apr 2005 |
12.21620 |
| 1114473600 |
26 Apr 2005 |
12.26610 |
| 1114387200 |
25 Apr 2005 |
12.22170 |
| 1114128000 |
22 Apr 2005 |
12.26890 |
| 1114041600 |
21 Apr 2005 |
12.20780 |
| 1113955200 |
20 Apr 2005 |
12.13280 |
| 1113868800 |
19 Apr 2005 |
12.05500 |
| 1113782400 |
18 Apr 2005 |
11.91830 |
| 1113523200 |
15 Apr 2005 |
11.80890 |
| 1113436800 |
14 Apr 2005 |
11.88890 |
| 1113350400 |
13 Apr 2005 |
12.01390 |
| 1113264000 |
12 Apr 2005 |
12.05560 |
| 1113177600 |
11 Apr 2005 |
11.98830 |
| 1112745600 |
06 Apr 2005 |
12.02830 |
| 1112659200 |
05 Apr 2005 |
11.83560 |
| 1112572800 |
04 Apr 2005 |
11.75610 |
| 1112313600 |
01 Apr 2005 |
11.77890 |
| 1112227200 |
31 Mar 2005 |
11.81670 |
| 1112140800 |
30 Mar 2005 |
11.77220 |
| 1112054400 |
29 Mar 2005 |
11.67330 |
| 1111622400 |
24 Mar 2005 |
11.70610 |
| 1111536000 |
23 Mar 2005 |
11.76670 |
| 1111449600 |
22 Mar 2005 |
11.86780 |
| 1111363200 |
21 Mar 2005 |
11.94670 |
| 1111104000 |
18 Mar 2005 |
12.24280 |
| 1111017600 |
17 Mar 2005 |
12.25560 |
| 1110931200 |
16 Mar 2005 |
12.14560 |
| 1110844800 |
15 Mar 2005 |
12.19110 |
| 1110758400 |
14 Mar 2005 |
12.28330 |
| 1110499200 |
11 Mar 2005 |
12.25610 |
| 1110412800 |
10 Mar 2005 |
12.21610 |
| 1110326400 |
09 Mar 2005 |
12.15720 |
| 1110240000 |
08 Mar 2005 |
12.19500 |
| 1110153600 |
07 Mar 2005 |
12.13610 |
| 1109894400 |
04 Mar 2005 |
12.05170 |
| 1109808000 |
03 Mar 2005 |
12.19500 |
| 1109721600 |
02 Mar 2005 |
12.22830 |
| 1109635200 |
01 Mar 2005 |
12.07780 |
| 1109548800 |
28 Feb 2005 |
11.99890 |
| 1109289600 |
25 Feb 2005 |
12.13720 |
| 1109203200 |
24 Feb 2005 |
12.29000 |
| 1109116800 |
23 Feb 2005 |
12.28060 |
| 1109030400 |
22 Feb 2005 |
12.15830 |
| 1108944000 |
21 Feb 2005 |
12.02330 |
| 1108684800 |
18 Feb 2005 |
12.04330 |
| 1108598400 |
17 Feb 2005 |
11.92170 |
| 1108512000 |
16 Feb 2005 |
11.94000 |
| 1108425600 |
15 Feb 2005 |
11.89330 |
| 1108339200 |
14 Feb 2005 |
11.81500 |
| 1108080000 |
11 Feb 2005 |
11.87220 |
| 1107993600 |
10 Feb 2005 |
11.92060 |
| 1107907200 |
09 Feb 2005 |
11.86060 |
| 1107820800 |
08 Feb 2005 |
11.75720 |
| 1107734400 |
07 Feb 2005 |
11.92830 |
| 1107475200 |
04 Feb 2005 |
12.07170 |
| 1107388800 |
03 Feb 2005 |
12.15280 |
| 1107302400 |
02 Feb 2005 |
12.20610 |
| 1107216000 |
01 Feb 2005 |
12.13610 |
| 1107129600 |
31 Jan 2005 |
12.11940 |
| 1106870400 |
28 Jan 2005 |
12.11830 |
| 1106784000 |
27 Jan 2005 |
12.21890 |
| 1106697600 |
26 Jan 2005 |
12.18000 |
| 1106611200 |
25 Jan 2005 |
12.29500 |
| 1106524800 |
24 Jan 2005 |
12.29440 |
| 1106265600 |
21 Jan 2005 |
12.24720 |
| 1106179200 |
20 Jan 2005 |
12.43390 |
| 1106092800 |
19 Jan 2005 |
12.44000 |
| 1106006400 |
18 Jan 2005 |
12.39390 |
| 1105920000 |
17 Jan 2005 |
12.44170 |
| 1105660800 |
14 Jan 2005 |
12.47220 |
| 1105574400 |
13 Jan 2005 |
12.60560 |
| 1105488000 |
12 Jan 2005 |
12.49390 |
| 1105401600 |
11 Jan 2005 |
12.44830 |
| 1105315200 |
10 Jan 2005 |
12.46780 |
| 1105056000 |
07 Jan 2005 |
12.55390 |
| 1104969600 |
06 Jan 2005 |
12.66610 |
| 1104883200 |
05 Jan 2005 |
12.74720 |
| 1104796800 |
04 Jan 2005 |
12.86500 |
| 1104710400 |
03 Jan 2005 |
12.85780 |
