SAUDI RIYAL
-
NUMERIC CODE: 682
-
ALPHABETIC CODE: SAR
-
SYMBOL: ر.س
| Exchange Rate-Timestamp |
Exchange Date |
Exchange Rate |
| 1734642000 |
20 Dec 2024 |
34.40520 |
| 1734555600 |
19 Dec 2024 |
34.40940 |
| 1734469200 |
18 Dec 2024 |
34.40960 |
| 1734382800 |
17 Dec 2024 |
34.40710 |
| 1734296400 |
16 Dec 2024 |
34.40450 |
| 1734037200 |
13 Dec 2024 |
34.40560 |
| 1733864400 |
11 Dec 2024 |
34.41780 |
| 1733778000 |
10 Dec 2024 |
34.41840 |
| 1733432400 |
06 Dec 2024 |
34.41960 |
| 1733346000 |
05 Dec 2024 |
34.42010 |
| 1733259600 |
04 Dec 2024 |
34.49240 |
| 1733173200 |
03 Dec 2024 |
34.53880 |
| 1733086800 |
02 Dec 2024 |
34.54060 |
| 1732827600 |
29 Nov 2024 |
34.51890 |
| 1732741200 |
28 Nov 2024 |
34.52060 |
| 1732654800 |
27 Nov 2024 |
34.49530 |
| 1732568400 |
26 Nov 2024 |
34.50690 |
| 1732482000 |
25 Nov 2024 |
34.50680 |
| 1732222800 |
22 Nov 2024 |
34.51220 |
| 1732136400 |
21 Nov 2024 |
34.49960 |
| 1732050000 |
20 Nov 2024 |
34.49230 |
| 1731963600 |
19 Nov 2024 |
34.49810 |
| 1731877200 |
18 Nov 2024 |
34.46490 |
| 1731618000 |
15 Nov 2024 |
34.43930 |
| 1731531600 |
14 Nov 2024 |
34.42470 |
| 1731445200 |
13 Nov 2024 |
34.40100 |
| 1731358800 |
12 Nov 2024 |
34.40100 |
| 1731272400 |
11 Nov 2024 |
34.40420 |
| 1731013200 |
08 Nov 2024 |
34.39750 |
| 1730926800 |
07 Nov 2024 |
34.39160 |
| 1730840400 |
06 Nov 2024 |
34.39540 |
| 1730754000 |
05 Nov 2024 |
34.39860 |
| 1730667600 |
04 Nov 2024 |
34.39710 |
| 1730322000 |
31 Oct 2024 |
34.40100 |
| 1730235600 |
30 Oct 2024 |
34.40160 |
| 1730149200 |
29 Oct 2024 |
34.40400 |
| 1730062800 |
28 Oct 2024 |
34.39730 |
| 1729803600 |
25 Oct 2024 |
34.39740 |
| 1729717200 |
24 Oct 2024 |
34.40430 |
| 1729630800 |
23 Oct 2024 |
34.39900 |
| 1729544400 |
22 Oct 2024 |
34.40420 |
| 1729198800 |
18 Oct 2024 |
34.40280 |
| 1729112400 |
17 Oct 2024 |
34.40020 |
| 1729026000 |
16 Oct 2024 |
34.41260 |
| 1728939600 |
15 Oct 2024 |
34.40740 |
| 1728853200 |
14 Oct 2024 |
34.40260 |
| 1728594000 |
11 Oct 2024 |
34.40950 |
| 1728421200 |
09 Oct 2024 |
34.40690 |
| 1728334800 |
08 Oct 2024 |
34.39620 |
| 1728248400 |
07 Oct 2024 |
34.39600 |
| 1727989200 |
04 Oct 2024 |
34.41030 |
| 1727902800 |
03 Oct 2024 |
34.42110 |
| 1727816400 |
02 Oct 2024 |
34.42550 |
| 1727730000 |
01 Oct 2024 |
34.43730 |
| 1727643600 |
30 Sep 2024 |
34.44210 |
| 1727298000 |
26 Sep 2024 |
34.43430 |
| 1727211600 |
25 Sep 2024 |
34.43410 |
| 1727125200 |
24 Sep 2024 |
34.42980 |
| 1727038800 |
23 Sep 2024 |
34.43030 |
| 1726779600 |
20 Sep 2024 |
34.42530 |
| 1726693200 |
19 Sep 2024 |
34.42700 |
| 1726606800 |
18 Sep 2024 |
34.44590 |
| 1726520400 |
17 Sep 2024 |
34.45110 |
| 1726434000 |
16 Sep 2024 |
34.44360 |
| 1726174800 |
13 Sep 2024 |
34.42830 |
| 1726088400 |
12 Sep 2024 |
34.42230 |
| 1726002000 |
11 Sep 2024 |
34.43120 |
| 1725915600 |
10 Sep 2024 |
34.42470 |
| 1725829200 |
09 Sep 2024 |
34.41810 |
| 1725570000 |
06 Sep 2024 |
34.41600 |
| 1725483600 |
05 Sep 2024 |
34.41840 |
| 1725397200 |
04 Sep 2024 |
34.42620 |
| 1725310800 |
03 Sep 2024 |
34.42290 |
| 1725224400 |
02 Sep 2024 |
34.42740 |
| 1724965200 |
30 Aug 2024 |
34.42360 |
| 1724878800 |
29 Aug 2024 |
34.38710 |
| 1724792400 |
28 Aug 2024 |
34.42190 |
| 1724706000 |
27 Aug 2024 |
34.42550 |
| 1724360400 |
23 Aug 2024 |
34.39450 |
| 1724274000 |
22 Aug 2024 |
34.40120 |
| 1724187600 |
21 Aug 2024 |
34.37360 |
| 1724101200 |
20 Aug 2024 |
34.40330 |
| 1724014800 |
19 Aug 2024 |
34.39390 |
| 1723755600 |
16 Aug 2024 |
34.41460 |
| 1723669200 |
15 Aug 2024 |
34.42580 |
| 1723582800 |
14 Aug 2024 |
34.37660 |
| 1723496400 |
13 Aug 2024 |
34.45890 |
| 1723410000 |
12 Aug 2024 |
34.50540 |
| 1723150800 |
09 Aug 2024 |
34.44150 |
| 1723064400 |
08 Aug 2024 |
34.46980 |
| 1722978000 |
07 Aug 2024 |
34.56750 |
| 1722891600 |
06 Aug 2024 |
34.65860 |
| 1722805200 |
05 Aug 2024 |
34.68080 |
| 1722546000 |
02 Aug 2024 |
34.63010 |
| 1722459600 |
01 Aug 2024 |
34.42280 |
| 1722373200 |
31 Jul 2024 |
34.63120 |
| 1722286800 |
30 Jul 2024 |
34.83290 |
| 1722200400 |
29 Jul 2024 |
35.07160 |
| 1721941200 |
26 Jul 2024 |
35.33770 |
| 1721854800 |
25 Jul 2024 |
35.24440 |
| 1721768400 |
24 Jul 2024 |
34.93590 |
| 1721682000 |
23 Jul 2024 |
34.89370 |
| 1721595600 |
22 Jul 2024 |
34.85290 |
| 1721336400 |
19 Jul 2024 |
34.78380 |
| 1721250000 |
18 Jul 2024 |
34.65650 |
| 1721163600 |
17 Jul 2024 |
34.54970 |
| 1721077200 |
16 Jul 2024 |
34.56200 |
| 1720990800 |
15 Jul 2024 |
34.54230 |
| 1720731600 |
12 Jul 2024 |
34.46210 |
| 1720645200 |
11 Jul 2024 |
34.38890 |
| 1720558800 |
10 Jul 2024 |
34.28780 |
| 1720472400 |
09 Jul 2024 |
34.26430 |
| 1720386000 |
08 Jul 2024 |
34.25690 |
| 1720126800 |
05 Jul 2024 |
34.24620 |
| 1720040400 |
04 Jul 2024 |
34.30920 |
| 1719954000 |
03 Jul 2024 |
34.30550 |
| 1719867600 |
02 Jul 2024 |
34.35700 |
| 1719781200 |
01 Jul 2024 |
34.52470 |
| 1719522000 |
28 Jun 2024 |
34.52670 |
| 1719435600 |
27 Jun 2024 |
34.42520 |
| 1719349200 |
26 Jun 2024 |
34.31860 |
| 1719262800 |
25 Jun 2024 |
34.30510 |
| 1719176400 |
24 Jun 2024 |
34.28890 |
| 1718917200 |
21 Jun 2024 |
34.26730 |
| 1718830800 |
20 Jun 2024 |
34.29270 |
| 1718744400 |
19 Jun 2024 |
34.32320 |
| 1718658000 |
18 Jun 2024 |
34.32270 |
| 1718312400 |
14 Jun 2024 |
34.29070 |
| 1718226000 |
13 Jun 2024 |
34.24490 |
| 1718139600 |
12 Jun 2024 |
34.45880 |
| 1718053200 |
11 Jun 2024 |
34.57090 |
| 1717966800 |
10 Jun 2024 |
34.50100 |
| 1717707600 |
07 Jun 2024 |
34.67360 |
| 1717621200 |
06 Jun 2024 |
34.85300 |
| 1717534800 |
05 Jun 2024 |
34.93680 |
| 1717448400 |
04 Jun 2024 |
34.85790 |
| 1717362000 |
03 Jun 2024 |
34.78600 |
| 1717102800 |
31 May 2024 |
34.72240 |
| 1717016400 |
30 May 2024 |
35.15970 |
| 1716930000 |
29 May 2024 |
35.38540 |
| 1716843600 |
28 May 2024 |
35.30520 |
| 1716757200 |
27 May 2024 |
35.20220 |
| 1716498000 |
24 May 2024 |
35.12230 |
| 1716411600 |
23 May 2024 |
35.02450 |
| 1716325200 |
22 May 2024 |
34.96750 |
| 1716238800 |
21 May 2024 |
34.98210 |
| 1716152400 |
20 May 2024 |
34.92660 |
| 1715893200 |
17 May 2024 |
34.85730 |
| 1715817600 |
16 May 2024 |
34.79020 |
| 1715731200 |
15 May 2024 |
34.82420 |
| 1715644800 |
14 May 2024 |
34.86970 |
| 1715558400 |
13 May 2024 |
34.98560 |
| 1715212800 |
09 May 2024 |
34.99620 |
| 1715126400 |
08 May 2024 |
35.30120 |
| 1715040000 |
07 May 2024 |
35.47350 |
| 1714953600 |
06 May 2024 |
35.47430 |
| 1714694400 |
03 May 2024 |
35.48350 |
| 1714608000 |
02 May 2024 |
35.51380 |
| 1714435200 |
30 Apr 2024 |
35.53580 |
| 1714348800 |
29 Apr 2024 |
35.55160 |
| 1714089600 |
26 Apr 2024 |
35.58620 |
| 1714003200 |
25 Apr 2024 |
35.50350 |
| 1713916800 |
24 Apr 2024 |
35.35970 |
| 1713830400 |
23 Apr 2024 |
35.27160 |
| 1713744000 |
22 Apr 2024 |
35.13170 |
| 1713484800 |
19 Apr 2024 |
35.03840 |
| 1713398400 |
18 Apr 2024 |
35.01950 |
| 1713312000 |
17 Apr 2024 |
34.92850 |
| 1713225600 |
16 Apr 2024 |
34.86310 |
| 1713139200 |
15 Apr 2024 |
34.77430 |
| 1712880000 |
12 Apr 2024 |
34.75200 |
| 1712793600 |
11 Apr 2024 |
34.76230 |
| 1712620800 |
09 Apr 2024 |
34.71710 |
| 1712534400 |
08 Apr 2024 |
34.78250 |
| 1712275200 |
05 Apr 2024 |
34.85680 |
| 1712188800 |
04 Apr 2024 |
34.97010 |
| 1712102400 |
03 Apr 2024 |
35.05630 |
| 1712016000 |
02 Apr 2024 |
35.07730 |
| 1711584000 |
28 Mar 2024 |
35.14120 |
| 1711497600 |
27 Mar 2024 |
35.20940 |
| 1711411200 |
26 Mar 2024 |
35.31040 |
| 1711324800 |
25 Mar 2024 |
35.37650 |
| 1711065600 |
22 Mar 2024 |
35.44310 |
| 1710979200 |
21 Mar 2024 |
35.48170 |
| 1710892800 |
20 Mar 2024 |
35.53520 |
| 1710806400 |
19 Mar 2024 |
35.72930 |
| 1710720000 |
18 Mar 2024 |
35.88680 |
| 1710460800 |
15 Mar 2024 |
36.03630 |
| 1710374400 |
14 Mar 2024 |
36.66120 |
| 1710288000 |
13 Mar 2024 |
37.00870 |
| 1710201600 |
12 Mar 2024 |
37.19190 |
| 1710115200 |
11 Mar 2024 |
37.44350 |
| 1709856000 |
08 Mar 2024 |
38.07430 |
| 1709769600 |
07 Mar 2024 |
37.88070 |
| 1709683200 |
06 Mar 2024 |
38.08260 |
| 1709596800 |
05 Mar 2024 |
38.35030 |
| 1709510400 |
04 Mar 2024 |
38.36090 |
| 1709251200 |
01 Mar 2024 |
38.26850 |
| 1709164800 |
29 Feb 2024 |
38.28630 |
| 1709078400 |
28 Feb 2024 |
38.29570 |
| 1708992000 |
27 Feb 2024 |
38.43690 |
| 1708905600 |
26 Feb 2024 |
38.35590 |
| 1708646400 |
23 Feb 2024 |
38.41180 |
| 1708560000 |
22 Feb 2024 |
38.43410 |
| 1708473600 |
21 Feb 2024 |
38.07230 |
| 1708387200 |
20 Feb 2024 |
38.08000 |
| 1708300800 |
19 Feb 2024 |
38.10860 |
| 1708041600 |
16 Feb 2024 |
38.89160 |
| 1707955200 |
15 Feb 2024 |
40.85060 |
| 1707868800 |
14 Feb 2024 |
41.78620 |
| 1707782400 |
13 Feb 2024 |
42.30850 |
| 1707696000 |
12 Feb 2024 |
42.54700 |
| 1707436800 |
09 Feb 2024 |
42.68840 |
| 1707350400 |
08 Feb 2024 |
42.71440 |
| 1707264000 |
07 Feb 2024 |
42.75090 |
| 1707177600 |
06 Feb 2024 |
42.75950 |
| 1707091200 |
05 Feb 2024 |
42.80300 |
| 1706832000 |
02 Feb 2024 |
42.81820 |
| 1706745600 |
01 Feb 2024 |
42.84480 |
| 1706659200 |
31 Jan 2024 |
42.86460 |
| 1706572800 |
30 Jan 2024 |
42.86650 |
| 1706486400 |
29 Jan 2024 |
42.85140 |
| 1706227200 |
26 Jan 2024 |
42.83050 |
| 1706140800 |
25 Jan 2024 |
42.87770 |
| 1706054400 |
24 Jan 2024 |
42.71210 |
| 1705968000 |
23 Jan 2024 |
43.02180 |
| 1705881600 |
22 Jan 2024 |
42.72650 |
| 1705622400 |
19 Jan 2024 |
42.75210 |
| 1705536000 |
18 Jan 2024 |
42.87210 |
| 1705449600 |
17 Jan 2024 |
42.77690 |
| 1705363200 |
16 Jan 2024 |
42.71250 |
| 1705276800 |
15 Jan 2024 |
42.72630 |
| 1705017600 |
12 Jan 2024 |
42.62550 |
| 1704931200 |
11 Jan 2024 |
42.62430 |
| 1704844800 |
10 Jan 2024 |
42.49920 |
| 1704758400 |
09 Jan 2024 |
42.36470 |
| 1704672000 |
08 Jan 2024 |
42.20940 |
| 1704412800 |
05 Jan 2024 |
42.10250 |
| 1704240000 |
03 Jan 2024 |
41.95130 |
| 1704153600 |
02 Jan 2024 |
41.86160 |
| 1704153600 |
02 Jan 2024 |
41.95130 |
| 1703808000 |
29 Dec 2023 |
41.72430 |
| 1703721600 |
28 Dec 2023 |
41.62180 |
| 1703635200 |
27 Dec 2023 |
41.44940 |
| 1703203200 |
22 Dec 2023 |
41.34290 |
| 1703116800 |
21 Dec 2023 |
41.23620 |
| 1703030400 |
20 Dec 2023 |
41.15660 |
| 1702944000 |
19 Dec 2023 |
41.09310 |
| 1702857600 |
18 Dec 2023 |
40.99090 |
| 1702598400 |
15 Dec 2023 |
40.98050 |
| 1702512000 |
14 Dec 2023 |
40.88930 |
| 1702425600 |
13 Dec 2023 |
40.88490 |
| 1702252800 |
11 Dec 2023 |
40.88330 |
| 1701993600 |
08 Dec 2023 |
40.88200 |
| 1701907200 |
07 Dec 2023 |
40.87860 |
| 1701820800 |
06 Dec 2023 |
40.86920 |
| 1701734400 |
05 Dec 2023 |
40.86010 |
| 1701648000 |
04 Dec 2023 |
40.85020 |
| 1701388800 |
01 Dec 2023 |
40.84640 |
| 1701302400 |
30 Nov 2023 |
40.82580 |
| 1701216000 |
29 Nov 2023 |
40.80890 |
| 1701129600 |
28 Nov 2023 |
40.78560 |
| 1701043200 |
27 Nov 2023 |
40.76810 |
| 1700784000 |
24 Nov 2023 |
40.74410 |
| 1700697600 |
23 Nov 2023 |
40.71110 |
| 1700611200 |
22 Nov 2023 |
40.67430 |
| 1700524800 |
21 Nov 2023 |
40.64710 |
| 1700438400 |
20 Nov 2023 |
40.62030 |
| 1700179200 |
17 Nov 2023 |
40.59000 |
| 1700092800 |
16 Nov 2023 |
40.55910 |
| 1700006400 |
15 Nov 2023 |
40.50960 |
| 1699920000 |
14 Nov 2023 |
40.48590 |
| 1699574400 |
10 Nov 2023 |
40.43810 |
| 1699488000 |
09 Nov 2023 |
40.39570 |
| 1699401600 |
08 Nov 2023 |
40.35280 |
| 1699315200 |
07 Nov 2023 |
40.32190 |
| 1699228800 |
06 Nov 2023 |
40.29500 |
| 1698969600 |
03 Nov 2023 |
40.26620 |
| 1698883200 |
02 Nov 2023 |
40.21290 |
| 1698796800 |
01 Nov 2023 |
40.17030 |
| 1698710400 |
31 Oct 2023 |
40.13080 |
| 1698624000 |
30 Oct 2023 |
40.10420 |
| 1698364800 |
27 Oct 2023 |
40.07940 |
| 1698278400 |
26 Oct 2023 |
40.05910 |
| 1698192000 |
25 Oct 2023 |
40.03160 |
| 1698105600 |
24 Oct 2023 |
40.00680 |
| 1698019200 |
23 Oct 2023 |
39.97230 |
| 1697673600 |
19 Oct 2023 |
39.93340 |
| 1697587200 |
18 Oct 2023 |
39.87800 |
| 1697500800 |
17 Oct 2023 |
39.83960 |
| 1697414400 |
16 Oct 2023 |
39.79170 |
| 1697155200 |
13 Oct 2023 |
39.75910 |
| 1697068800 |
12 Oct 2023 |
39.72480 |
| 1696982400 |
11 Oct 2023 |
39.69240 |
| 1696809600 |
09 Oct 2023 |
39.67100 |
| 1696550400 |
06 Oct 2023 |
39.64390 |
| 1696464000 |
05 Oct 2023 |
39.61090 |
| 1696377600 |
04 Oct 2023 |
39.57820 |
| 1696291200 |
03 Oct 2023 |
39.54500 |
| 1696204800 |
02 Oct 2023 |
39.51460 |
| 1695945600 |
29 Sep 2023 |
39.48910 |
| 1695859200 |
28 Sep 2023 |
39.43990 |
| 1695772800 |
27 Sep 2023 |
39.40200 |
| 1695686400 |
26 Sep 2023 |
39.36050 |
| 1695600000 |
25 Sep 2023 |
39.31290 |
| 1695340800 |
22 Sep 2023 |
39.28340 |
| 1695254400 |
21 Sep 2023 |
39.25910 |
| 1695168000 |
20 Sep 2023 |
39.23030 |
| 1695081600 |
19 Sep 2023 |
39.19430 |
| 1694995200 |
18 Sep 2023 |
39.16500 |
| 1694736000 |
15 Sep 2023 |
39.13820 |
| 1694649600 |
14 Sep 2023 |
39.10280 |
| 1694563200 |
13 Sep 2023 |
39.05490 |
| 1694476800 |
12 Sep 2023 |
39.02040 |
| 1694390400 |
11 Sep 2023 |
38.98280 |
| 1694131200 |
08 Sep 2023 |
38.96110 |
| 1694044800 |
07 Sep 2023 |
38.93500 |
| 1693958400 |
06 Sep 2023 |
38.90020 |
| 1693872000 |
05 Sep 2023 |
38.85680 |
| 1693785600 |
04 Sep 2023 |
38.82860 |
| 1693526400 |
01 Sep 2023 |
38.79560 |
| 1693440000 |
31 Aug 2023 |
38.76150 |
| 1693353600 |
30 Aug 2023 |
38.72410 |
| 1693267200 |
29 Aug 2023 |
38.69430 |
| 1693180800 |
28 Aug 2023 |
38.65380 |
| 1692921600 |
25 Aug 2023 |
38.62370 |
| 1692835200 |
24 Aug 2023 |
38.57900 |
| 1692748800 |
23 Aug 2023 |
38.53690 |
| 1692662400 |
22 Aug 2023 |
38.49950 |
| 1692576000 |
21 Aug 2023 |
38.48320 |
| 1692316800 |
18 Aug 2023 |
38.44560 |
| 1692230400 |
17 Aug 2023 |
38.41130 |
| 1692144000 |
16 Aug 2023 |
38.36950 |
| 1692057600 |
15 Aug 2023 |
38.32040 |
| 1691971200 |
14 Aug 2023 |
38.27630 |
| 1691712000 |
11 Aug 2023 |
38.26770 |
| 1691625600 |
10 Aug 2023 |
38.23240 |
| 1691539200 |
09 Aug 2023 |
38.19000 |
| 1691452800 |
08 Aug 2023 |
38.15100 |
| 1691366400 |
07 Aug 2023 |
38.11500 |
| 1691107200 |
04 Aug 2023 |
38.08740 |
| 1691020800 |
03 Aug 2023 |
38.05340 |
| 1690934400 |
02 Aug 2023 |
38.01640 |
| 1690848000 |
01 Aug 2023 |
37.99090 |
| 1690761600 |
31 Jul 2023 |
37.95780 |
| 1690502400 |
28 Jul 2023 |
37.93370 |
| 1690416000 |
27 Jul 2023 |
37.91390 |
| 1690329600 |
26 Jul 2023 |
37.88850 |
| 1690243200 |
25 Jul 2023 |
37.86020 |
| 1690156800 |
24 Jul 2023 |
37.81260 |
| 1689897600 |
21 Jul 2023 |
37.79450 |
| 1689811200 |
20 Jul 2023 |
37.77330 |
| 1689724800 |
19 Jul 2023 |
37.73910 |
| 1689638400 |
18 Jul 2023 |
37.71090 |
| 1689552000 |
17 Jul 2023 |
37.70360 |
| 1689292800 |
14 Jul 2023 |
37.68440 |
| 1689206400 |
13 Jul 2023 |
37.66100 |
| 1689120000 |
12 Jul 2023 |
37.64560 |
| 1689033600 |
11 Jul 2023 |
37.60420 |
| 1688947200 |
10 Jul 2023 |
37.59110 |
| 1688688000 |
07 Jul 2023 |
37.56380 |
| 1688601600 |
06 Jul 2023 |
37.53300 |
| 1688515200 |
05 Jul 2023 |
37.52330 |
| 1688428800 |
04 Jul 2023 |
37.50640 |
| 1688342400 |
03 Jul 2023 |
37.47980 |
| 1688083200 |
30 Jun 2023 |
37.46790 |
| 1687996800 |
29 Jun 2023 |
37.44830 |
| 1687824000 |
27 Jun 2023 |
37.44680 |
| 1687737600 |
26 Jun 2023 |
37.43850 |
| 1687478400 |
23 Jun 2023 |
37.43080 |
| 1687392000 |
22 Jun 2023 |
37.40090 |
| 1687305600 |
21 Jun 2023 |
37.37270 |
| 1687219200 |
20 Jun 2023 |
37.35450 |
| 1687132800 |
19 Jun 2023 |
37.34230 |
| 1686873600 |
16 Jun 2023 |
37.29680 |
| 1686787200 |
15 Jun 2023 |
37.24950 |
| 1686700800 |
14 Jun 2023 |
37.23300 |
| 1686614400 |
13 Jun 2023 |
37.19010 |
| 1686528000 |
12 Jun 2023 |
37.15500 |
| 1686268800 |
09 Jun 2023 |
37.12530 |
| 1686182400 |
08 Jun 2023 |
37.09560 |
| 1686096000 |
07 Jun 2023 |
37.05710 |
| 1686009600 |
06 Jun 2023 |
37.03200 |
| 1685923200 |
05 Jun 2023 |
36.99370 |
| 1685664000 |
02 Jun 2023 |
36.96040 |
| 1685491200 |
31 May 2023 |
36.93000 |
| 1685404800 |
30 May 2023 |
36.90740 |
| 1685318400 |
29 May 2023 |
36.88370 |
| 1685059200 |
26 May 2023 |
36.86750 |
| 1684972800 |
25 May 2023 |
36.83530 |
| 1684886400 |
24 May 2023 |
36.78820 |
| 1684800000 |
23 May 2023 |
36.73650 |
| 1684713600 |
22 May 2023 |
36.70040 |
| 1684454400 |
19 May 2023 |
36.66140 |
| 1684368000 |
18 May 2023 |
36.63000 |
| 1684281600 |
17 May 2023 |
36.59690 |
| 1684195200 |
16 May 2023 |
36.55980 |
| 1684108800 |
15 May 2023 |
36.52300 |
| 1683849600 |
12 May 2023 |
36.49840 |
| 1683763200 |
11 May 2023 |
36.47280 |
| 1683676800 |
10 May 2023 |
36.44510 |
| 1683590400 |
09 May 2023 |
36.41980 |
| 1683504000 |
08 May 2023 |
36.38940 |
| 1683244800 |
05 May 2023 |
36.36870 |
| 1683158400 |
04 May 2023 |
36.33020 |
| 1683072000 |
03 May 2023 |
36.30360 |
| 1682985600 |
02 May 2023 |
36.26650 |
| 1682640000 |
28 Apr 2023 |
36.23110 |
| 1682553600 |
27 Apr 2023 |
36.21090 |
| 1682467200 |
26 Apr 2023 |
36.16890 |
| 1682380800 |
25 Apr 2023 |
36.12280 |
| 1682294400 |
24 Apr 2023 |
36.07910 |
| 1681948800 |
20 Apr 2023 |
36.04810 |
| 1681862400 |
19 Apr 2023 |
35.98290 |
| 1681776000 |
18 Apr 2023 |
35.92210 |
| 1681689600 |
17 Apr 2023 |
35.87420 |
| 1681430400 |
14 Apr 2023 |
35.81790 |
| 1681344000 |
13 Apr 2023 |
35.71130 |
| 1681257600 |
12 Apr 2023 |
35.64580 |
| 1681171200 |
11 Apr 2023 |
35.60790 |
| 1680739200 |
06 Apr 2023 |
35.53250 |
| 1680652800 |
05 Apr 2023 |
35.44390 |
| 1680566400 |
04 Apr 2023 |
35.37250 |
| 1680480000 |
03 Apr 2023 |
35.30820 |
| 1680220800 |
31 Mar 2023 |
35.24400 |
| 1680134400 |
30 Mar 2023 |
35.18730 |
| 1680048000 |
29 Mar 2023 |
35.08990 |
| 1679961600 |
28 Mar 2023 |
35.02030 |
| 1679875200 |
27 Mar 2023 |
34.97810 |
| 1679616000 |
24 Mar 2023 |
34.94480 |
| 1679529600 |
23 Mar 2023 |
34.87460 |
| 1679443200 |
22 Mar 2023 |
34.76970 |
| 1679356800 |
21 Mar 2023 |
34.68460 |
| 1679270400 |
20 Mar 2023 |
34.61130 |
| 1679011200 |
17 Mar 2023 |
34.58410 |
| 1678924800 |
16 Mar 2023 |
34.55020 |
| 1678838400 |
15 Mar 2023 |
34.51130 |
| 1678752000 |
14 Mar 2023 |
34.48120 |
| 1678665600 |
13 Mar 2023 |
34.42580 |
| 1678406400 |
10 Mar 2023 |
34.33170 |
| 1678320000 |
09 Mar 2023 |
34.25220 |
| 1678233600 |
08 Mar 2023 |
34.19700 |
| 1678147200 |
07 Mar 2023 |
34.13460 |
| 1678060800 |
06 Mar 2023 |
34.03960 |
| 1677801600 |
03 Mar 2023 |
33.98280 |
| 1677715200 |
02 Mar 2023 |
33.92250 |
| 1677628800 |
01 Mar 2023 |
33.86390 |
| 1677542400 |
28 Feb 2023 |
33.80090 |
| 1677456000 |
27 Feb 2023 |
33.74590 |
| 1677196800 |
24 Feb 2023 |
33.69790 |
| 1677110400 |
23 Feb 2023 |
33.65930 |
| 1677024000 |
22 Feb 2023 |
33.61360 |
| 1676937600 |
21 Feb 2023 |
33.57610 |
| 1676851200 |
20 Feb 2023 |
33.53440 |
| 1676592000 |
17 Feb 2023 |
33.49320 |
| 1676505600 |
16 Feb 2023 |
33.46000 |
| 1676419200 |
15 Feb 2023 |
33.41700 |
| 1676332800 |
14 Feb 2023 |
33.38630 |
| 1676246400 |
13 Feb 2023 |
33.36040 |
| 1675987200 |
10 Feb 2023 |
33.32930 |
| 1675900800 |
09 Feb 2023 |
33.30910 |
| 1675814400 |
08 Feb 2023 |
33.28430 |
| 1675728000 |
07 Feb 2023 |
33.26360 |
| 1675641600 |
06 Feb 2023 |
33.22100 |
| 1675382400 |
03 Feb 2023 |
33.20210 |
| 1675296000 |
02 Feb 2023 |
33.18150 |
| 1675209600 |
01 Feb 2023 |
33.16540 |
| 1675123200 |
31 Jan 2023 |
33.13880 |
| 1675036800 |
30 Jan 2023 |
33.13740 |
| 1674777600 |
27 Jan 2023 |
33.12470 |
| 1674691200 |
26 Jan 2023 |
33.10830 |
| 1674604800 |
25 Jan 2023 |
33.09280 |
| 1674518400 |
24 Jan 2023 |
33.07110 |
| 1674432000 |
23 Jan 2023 |
33.04450 |
| 1674172800 |
20 Jan 2023 |
33.03630 |
| 1674086400 |
19 Jan 2023 |
33.02720 |
| 1674000000 |
18 Jan 2023 |
33.01710 |
| 1673913600 |
17 Jan 2023 |
32.99940 |
| 1673827200 |
16 Jan 2023 |
32.98490 |
| 1673568000 |
13 Jan 2023 |
32.96820 |
| 1673481600 |
12 Jan 2023 |
32.95470 |
| 1673395200 |
11 Jan 2023 |
32.94660 |
| 1673308800 |
10 Jan 2023 |
32.91730 |
| 1673222400 |
09 Jan 2023 |
32.88230 |
| 1672963200 |
06 Jan 2023 |
32.86920 |
| 1672876800 |
05 Jan 2023 |
32.84540 |
| 1672790400 |
04 Jan 2023 |
32.83190 |
| 1672704000 |
03 Jan 2023 |
32.83410 |
| 1672358400 |
30 Dec 2022 |
32.80780 |
| 1672272000 |
29 Dec 2022 |
32.80480 |
| 1672185600 |
28 Dec 2022 |
32.77730 |
| 1671753600 |
23 Dec 2022 |
32.75960 |
| 1671667200 |
22 Dec 2022 |
32.74790 |
| 1671580800 |
21 Dec 2022 |
32.74020 |
| 1671494400 |
20 Dec 2022 |
32.72480 |
| 1671408000 |
19 Dec 2022 |
32.71570 |
| 1671148800 |
16 Dec 2022 |
32.70530 |
| 1671062400 |
15 Dec 2022 |
32.69710 |
| 1670976000 |
14 Dec 2022 |
32.68710 |
| 1670889600 |
13 Dec 2022 |
32.66540 |
| 1670544000 |
09 Dec 2022 |
32.65120 |
| 1670457600 |
08 Dec 2022 |
32.64100 |
| 1670371200 |
07 Dec 2022 |
32.63340 |
| 1670284800 |
06 Dec 2022 |
32.62370 |
| 1670198400 |
05 Dec 2022 |
32.61710 |
| 1669939200 |
02 Dec 2022 |
32.59270 |
| 1669852800 |
01 Dec 2022 |
32.58630 |
| 1669766400 |
30 Nov 2022 |
32.57650 |
| 1669680000 |
29 Nov 2022 |
32.56340 |
| 1669593600 |
28 Nov 2022 |
32.55550 |
| 1669334400 |
25 Nov 2022 |
32.53410 |
| 1669248000 |
24 Nov 2022 |
32.52250 |
| 1669161600 |
23 Nov 2022 |
32.50830 |
| 1669075200 |
22 Nov 2022 |
32.49600 |
| 1668988800 |
21 Nov 2022 |
32.48090 |
| 1668729600 |
18 Nov 2022 |
32.46760 |
| 1668643200 |
17 Nov 2022 |
32.45260 |
| 1668556800 |
16 Nov 2022 |
32.44530 |
| 1668470400 |
15 Nov 2022 |
32.43150 |
| 1668384000 |
14 Nov 2022 |
32.40500 |
| 1668124800 |
11 Nov 2022 |
32.39320 |
| 1668038400 |
10 Nov 2022 |
32.37720 |
| 1667952000 |
09 Nov 2022 |
32.36440 |
| 1667865600 |
08 Nov 2022 |
32.36290 |
| 1667779200 |
07 Nov 2022 |
32.34120 |
| 1667520000 |
04 Nov 2022 |
32.32340 |
| 1667433600 |
03 Nov 2022 |
32.31850 |
| 1667347200 |
02 Nov 2022 |
32.30830 |
| 1667260800 |
01 Nov 2022 |
32.30320 |
| 1667174400 |
31 Oct 2022 |
32.28130 |
| 1666915200 |
28 Oct 2022 |
32.29380 |
| 1666828800 |
27 Oct 2022 |
32.26650 |
| 1666742400 |
26 Oct 2022 |
32.24520 |
| 1666656000 |
25 Oct 2022 |
32.25050 |
| 1666569600 |
24 Oct 2022 |
32.23620 |
| 1666310400 |
21 Oct 2022 |
32.24260 |
| 1666137600 |
19 Oct 2022 |
32.22190 |
| 1666051200 |
18 Oct 2022 |
32.20480 |
| 1665964800 |
17 Oct 2022 |
32.20610 |
| 1665705600 |
14 Oct 2022 |
32.19740 |
| 1665619200 |
13 Oct 2022 |
32.18080 |
| 1665532800 |
12 Oct 2022 |
32.16590 |
| 1665446400 |
11 Oct 2022 |
32.15340 |
| 1665100800 |
07 Oct 2022 |
32.15380 |
| 1665014400 |
06 Oct 2022 |
32.12960 |
| 1664928000 |
05 Oct 2022 |
32.13780 |
| 1664841600 |
04 Oct 2022 |
32.13310 |
| 1664755200 |
03 Oct 2022 |
32.14280 |
| 1664496000 |
30 Sep 2022 |
32.12970 |
| 1664409600 |
29 Sep 2022 |
32.06190 |
| 1664323200 |
28 Sep 2022 |
32.08980 |
| 1664236800 |
27 Sep 2022 |
32.07220 |
| 1664150400 |
26 Sep 2022 |
32.05240 |
| 1663891200 |
23 Sep 2022 |
32.04250 |
| 1663804800 |
22 Sep 2022 |
32.03780 |
| 1663718400 |
21 Sep 2022 |
32.03460 |
| 1663632000 |
20 Sep 2022 |
32.03610 |
| 1663545600 |
19 Sep 2022 |
32.05130 |
| 1663286400 |
16 Sep 2022 |
32.04970 |
| 1663200000 |
15 Sep 2022 |
32.02440 |
| 1663113600 |
14 Sep 2022 |
32.03010 |
| 1662940800 |
12 Sep 2022 |
32.02540 |
| 1662681600 |
09 Sep 2022 |
32.01240 |
| 1662595200 |
08 Sep 2022 |
32.00700 |
| 1662508800 |
07 Sep 2022 |
32.00030 |
| 1662422400 |
06 Sep 2022 |
31.98210 |
| 1662336000 |
05 Sep 2022 |
31.97040 |
| 1662076800 |
02 Sep 2022 |
31.96740 |
| 1661990400 |
01 Sep 2022 |
31.93750 |
| 1661904000 |
31 Aug 2022 |
31.94810 |
| 1661817600 |
30 Aug 2022 |
31.94260 |
| 1661731200 |
29 Aug 2022 |
31.92160 |
| 1661472000 |
26 Aug 2022 |
31.91530 |
| 1661385600 |
25 Aug 2022 |
31.88760 |
| 1661299200 |
24 Aug 2022 |
31.89640 |
| 1661212800 |
23 Aug 2022 |
31.87790 |
| 1661126400 |
22 Aug 2022 |
31.85280 |
| 1660867200 |
19 Aug 2022 |
31.83750 |
| 1660780800 |
18 Aug 2022 |
31.82060 |
| 1660694400 |
17 Aug 2022 |
31.81600 |
| 1660608000 |
16 Aug 2022 |
31.80450 |
| 1660521600 |
15 Aug 2022 |
31.78590 |
| 1660262400 |
12 Aug 2022 |
31.76350 |
| 1660176000 |
11 Aug 2022 |
31.71730 |
| 1660089600 |
10 Aug 2022 |
31.69930 |
| 1659916800 |
08 Aug 2022 |
31.70370 |
| 1659657600 |
05 Aug 2022 |
31.69390 |
| 1659571200 |
04 Aug 2022 |
31.65750 |
| 1659484800 |
03 Aug 2022 |
31.67260 |
| 1659398400 |
02 Aug 2022 |
31.66080 |
| 1659312000 |
01 Aug 2022 |
31.64270 |
| 1659052800 |
29 Jul 2022 |
31.62940 |
| 1658966400 |
28 Jul 2022 |
31.61840 |
| 1658880000 |
27 Jul 2022 |
31.59490 |
| 1658793600 |
26 Jul 2022 |
31.57750 |
| 1658707200 |
25 Jul 2022 |
31.56480 |
| 1658448000 |
22 Jul 2022 |
31.55150 |
| 1658361600 |
21 Jul 2022 |
31.53820 |
| 1658275200 |
20 Jul 2022 |
31.54540 |
| 1658188800 |
19 Jul 2022 |
31.53240 |
| 1658102400 |
18 Jul 2022 |
31.51200 |
| 1657843200 |
15 Jul 2022 |
31.50550 |
| 1657756800 |
14 Jul 2022 |
31.50040 |
| 1657670400 |
13 Jul 2022 |
31.48600 |
| 1657584000 |
12 Jul 2022 |
31.46840 |
| 1657238400 |
08 Jul 2022 |
31.45190 |
| 1657152000 |
07 Jul 2022 |
31.44180 |
| 1657065600 |
06 Jul 2022 |
31.43160 |
| 1656979200 |
05 Jul 2022 |
31.43020 |
| 1656892800 |
04 Jul 2022 |
31.41450 |
| 1656633600 |
01 Jul 2022 |
31.41540 |
| 1656547200 |
30 Jun 2022 |
31.40440 |
| 1656460800 |
29 Jun 2022 |
31.38500 |
| 1656374400 |
28 Jun 2022 |
31.35900 |
| 1656288000 |
27 Jun 2022 |
31.35920 |
| 1656028800 |
24 Jun 2022 |
31.35570 |
| 1655942400 |
23 Jun 2022 |
31.33380 |
| 1655856000 |
22 Jun 2022 |
31.31650 |
| 1655769600 |
21 Jun 2022 |
31.29770 |
| 1655683200 |
20 Jun 2022 |
31.28750 |
| 1655424000 |
17 Jun 2022 |
31.26950 |
| 1655337600 |
16 Jun 2022 |
31.25860 |
| 1655251200 |
15 Jun 2022 |
31.24690 |
| 1655164800 |
14 Jun 2022 |
31.23140 |
| 1655078400 |
13 Jun 2022 |
31.21500 |
| 1654819200 |
10 Jun 2022 |
31.20090 |
| 1654732800 |
09 Jun 2022 |
31.19190 |
| 1654646400 |
08 Jun 2022 |
31.17670 |
| 1654560000 |
07 Jun 2022 |
31.16590 |
| 1654473600 |
06 Jun 2022 |
31.15210 |
| 1654214400 |
03 Jun 2022 |
31.14820 |
| 1654128000 |
02 Jun 2022 |
31.14440 |
| 1653955200 |
31 May 2022 |
31.12270 |
| 1653868800 |
30 May 2022 |
31.11560 |
| 1653609600 |
27 May 2022 |
31.10820 |
| 1653523200 |
26 May 2022 |
31.08940 |
| 1653436800 |
25 May 2022 |
31.08040 |
| 1653350400 |
24 May 2022 |
31.06230 |
| 1653264000 |
23 May 2022 |
31.04970 |
| 1653004800 |
20 May 2022 |
31.03250 |
| 1652918400 |
19 May 2022 |
31.02380 |
| 1652832000 |
18 May 2022 |
31.00980 |
| 1652745600 |
17 May 2022 |
30.98930 |
| 1652659200 |
16 May 2022 |
30.97130 |
| 1652400000 |
13 May 2022 |
30.95800 |
| 1652313600 |
12 May 2022 |
30.95010 |
| 1652227200 |
11 May 2022 |
30.94310 |
| 1652140800 |
10 May 2022 |
30.92400 |
| 1652054400 |
09 May 2022 |
30.91070 |
| 1651795200 |
06 May 2022 |
30.90050 |
| 1651708800 |
05 May 2022 |
30.87650 |
| 1651622400 |
04 May 2022 |
30.87500 |
| 1651104000 |
28 Apr 2022 |
30.86640 |
| 1651017600 |
27 Apr 2022 |
30.85690 |
| 1650931200 |
26 Apr 2022 |
30.84510 |
| 1650844800 |
25 Apr 2022 |
30.83830 |
| 1650585600 |
22 Apr 2022 |
30.82260 |
| 1650499200 |
21 Apr 2022 |
30.80930 |
| 1650412800 |
20 Apr 2022 |
30.80160 |
| 1650326400 |
19 Apr 2022 |
30.79510 |
| 1649894400 |
14 Apr 2022 |
30.78270 |
| 1649808000 |
13 Apr 2022 |
30.77490 |
| 1649721600 |
12 Apr 2022 |
30.76540 |
| 1649635200 |
11 Apr 2022 |
30.75280 |
| 1649376000 |
08 Apr 2022 |
30.73780 |
| 1649289600 |
07 Apr 2022 |
30.71020 |
| 1649203200 |
06 Apr 2022 |
30.68820 |
| 1649116800 |
05 Apr 2022 |
30.68100 |
| 1649030400 |
04 Apr 2022 |
30.66600 |
| 1648771200 |
01 Apr 2022 |
30.65350 |
| 1648771200 |
01 Apr 2022 |
30.63980 |
| 1648684800 |
31 Mar 2022 |
30.63980 |
| 1648598400 |
30 Mar 2022 |
30.61810 |
| 1648512000 |
29 Mar 2022 |
30.61020 |
| 1648425600 |
28 Mar 2022 |
30.59100 |
| 1648166400 |
25 Mar 2022 |
30.57380 |
| 1648080000 |
24 Mar 2022 |
30.55100 |
| 1647993600 |
23 Mar 2022 |
30.52200 |
| 1647907200 |
22 Mar 2022 |
30.50390 |
| 1647820800 |
21 Mar 2022 |
30.49240 |
| 1647561600 |
18 Mar 2022 |
30.48600 |
| 1647475200 |
17 Mar 2022 |
30.46840 |
| 1647388800 |
16 Mar 2022 |
30.46100 |
| 1647302400 |
15 Mar 2022 |
30.44900 |
| 1647216000 |
14 Mar 2022 |
30.43720 |
| 1646956800 |
11 Mar 2022 |
30.43570 |
| 1646870400 |
10 Mar 2022 |
30.42230 |
| 1646784000 |
09 Mar 2022 |
30.40470 |
| 1646697600 |
08 Mar 2022 |
30.38720 |
| 1646611200 |
07 Mar 2022 |
30.37050 |
| 1646352000 |
04 Mar 2022 |
30.36190 |
| 1646265600 |
03 Mar 2022 |
30.35590 |
| 1646179200 |
02 Mar 2022 |
30.34620 |
| 1646092800 |
01 Mar 2022 |
30.34390 |
| 1646006400 |
28 Feb 2022 |
30.34230 |
| 1645747200 |
25 Feb 2022 |
30.33760 |
| 1645660800 |
24 Feb 2022 |
30.33210 |
| 1645574400 |
23 Feb 2022 |
30.31590 |
| 1645488000 |
22 Feb 2022 |
30.30270 |
| 1645401600 |
21 Feb 2022 |
30.29830 |
| 1645142400 |
18 Feb 2022 |
30.29360 |
| 1645056000 |
17 Feb 2022 |
30.28410 |
| 1644969600 |
16 Feb 2022 |
30.28420 |
| 1644883200 |
15 Feb 2022 |
30.28380 |
| 1644796800 |
14 Feb 2022 |
30.28670 |
| 1644537600 |
11 Feb 2022 |
30.28670 |
| 1644451200 |
10 Feb 2022 |
30.28670 |
| 1644364800 |
09 Feb 2022 |
30.28670 |
| 1644278400 |
08 Feb 2022 |
30.28510 |
| 1644192000 |
07 Feb 2022 |
30.28200 |
| 1643932800 |
04 Feb 2022 |
30.28040 |
| 1643846400 |
03 Feb 2022 |
30.27600 |
| 1643760000 |
02 Feb 2022 |
30.27330 |
| 1643673600 |
01 Feb 2022 |
30.27170 |
| 1643587200 |
31 Jan 2022 |
30.27090 |
| 1643328000 |
28 Jan 2022 |
30.27020 |
| 1643241600 |
27 Jan 2022 |
30.26710 |
| 1643155200 |
26 Jan 2022 |
30.27030 |
| 1643068800 |
25 Jan 2022 |
30.26800 |
| 1642982400 |
24 Jan 2022 |
30.26560 |
| 1642723200 |
21 Jan 2022 |
30.26170 |
| 1642636800 |
20 Jan 2022 |
30.25540 |
| 1642550400 |
19 Jan 2022 |
30.24270 |
| 1642464000 |
18 Jan 2022 |
30.22620 |
| 1642377600 |
17 Jan 2022 |
30.21750 |
| 1642118400 |
14 Jan 2022 |
30.20560 |
| 1642032000 |
13 Jan 2022 |
30.19470 |
| 1641945600 |
12 Jan 2022 |
30.18990 |
| 1641859200 |
11 Jan 2022 |
30.17730 |
| 1641772800 |
10 Jan 2022 |
30.16710 |
| 1641513600 |
07 Jan 2022 |
30.15600 |
| 1641427200 |
06 Jan 2022 |
30.13410 |
| 1641340800 |
05 Jan 2022 |
30.13620 |
| 1641254400 |
04 Jan 2022 |
30.14070 |
| 1641168000 |
03 Jan 2022 |
30.14330 |
| 1640908800 |
31 Dec 2021 |
30.13560 |
| 1640822400 |
30 Dec 2021 |
30.13450 |
| 1640736000 |
29 Dec 2021 |
30.11340 |
| 1640649600 |
28 Dec 2021 |
30.11580 |
| 1640304000 |
24 Dec 2021 |
30.11440 |
| 1640217600 |
23 Dec 2021 |
30.11450 |
| 1640131200 |
22 Dec 2021 |
30.11060 |
| 1640044800 |
21 Dec 2021 |
30.11460 |
| 1639958400 |
20 Dec 2021 |
30.11790 |
| 1639699200 |
17 Dec 2021 |
30.11320 |
| 1639612800 |
16 Dec 2021 |
30.10870 |
| 1639526400 |
15 Dec 2021 |
30.10090 |
| 1639440000 |
14 Dec 2021 |
30.09940 |
| 1639094400 |
10 Dec 2021 |
30.09210 |
| 1639008000 |
09 Dec 2021 |
30.08360 |
| 1638921600 |
08 Dec 2021 |
30.07110 |
| 1638835200 |
07 Dec 2021 |
30.04370 |
| 1638748800 |
06 Dec 2021 |
30.03510 |
| 1638489600 |
03 Dec 2021 |
30.02250 |
| 1638403200 |
02 Dec 2021 |
30.00450 |
| 1638316800 |
01 Dec 2021 |
29.99350 |
| 1638230400 |
30 Nov 2021 |
29.98570 |
| 1638144000 |
29 Nov 2021 |
29.97390 |
| 1637884800 |
26 Nov 2021 |
29.95820 |
| 1637798400 |
25 Nov 2021 |
29.95230 |
| 1637712000 |
24 Nov 2021 |
29.94880 |
| 1637625600 |
23 Nov 2021 |
29.93400 |
| 1637539200 |
22 Nov 2021 |
29.92530 |
| 1637280000 |
19 Nov 2021 |
29.90730 |
| 1637193600 |
18 Nov 2021 |
29.88650 |
| 1637107200 |
17 Nov 2021 |
29.86340 |
| 1637020800 |
16 Nov 2021 |
29.85480 |
| 1636934400 |
15 Nov 2021 |
29.83920 |
| 1636675200 |
12 Nov 2021 |
29.81330 |
| 1636588800 |
11 Nov 2021 |
29.80230 |
| 1636502400 |
10 Nov 2021 |
29.78350 |
| 1636416000 |
09 Nov 2021 |
29.77090 |
| 1636329600 |
08 Nov 2021 |
29.75130 |
| 1636070400 |
05 Nov 2021 |
29.73870 |
| 1635984000 |
04 Nov 2021 |
29.71210 |
| 1635897600 |
03 Nov 2021 |
29.68620 |
| 1635811200 |
02 Nov 2021 |
29.67050 |
| 1635724800 |
01 Nov 2021 |
29.65800 |
| 1635465600 |
29 Oct 2021 |
29.65010 |
| 1635379200 |
28 Oct 2021 |
29.63450 |
| 1635292800 |
27 Oct 2021 |
29.63290 |
| 1635206400 |
26 Oct 2021 |
29.62740 |
| 1635120000 |
25 Oct 2021 |
29.61640 |
| 1634860800 |
22 Oct 2021 |
29.60860 |
| 1634774400 |
21 Oct 2021 |
29.59840 |
| 1634601600 |
19 Oct 2021 |
29.57020 |
| 1634515200 |
18 Oct 2021 |
29.56550 |
| 1634256000 |
15 Oct 2021 |
29.55840 |
| 1634169600 |
14 Oct 2021 |
29.54400 |
| 1634083200 |
13 Oct 2021 |
29.53380 |
| 1633996800 |
12 Oct 2021 |
29.52670 |
| 1633651200 |
08 Oct 2021 |
29.52200 |
| 1633564800 |
07 Oct 2021 |
29.51580 |
| 1633478400 |
06 Oct 2021 |
29.49620 |
| 1633392000 |
05 Oct 2021 |
29.47690 |
| 1633305600 |
04 Oct 2021 |
29.46510 |
| 1633046400 |
01 Oct 2021 |
29.46130 |
| 1632960000 |
30 Sep 2021 |
29.45430 |
| 1632873600 |
29 Sep 2021 |
29.44450 |
| 1632787200 |
28 Sep 2021 |
29.43260 |
| 1632700800 |
27 Sep 2021 |
29.42980 |
| 1632441600 |
24 Sep 2021 |
29.42900 |
| 1632355200 |
23 Sep 2021 |
29.43020 |
| 1632268800 |
22 Sep 2021 |
29.40470 |
| 1632182400 |
21 Sep 2021 |
29.38510 |
| 1632096000 |
20 Sep 2021 |
29.37600 |
| 1631836800 |
17 Sep 2021 |
29.35880 |
| 1631750400 |
16 Sep 2021 |
29.33770 |
| 1631664000 |
15 Sep 2021 |
29.31300 |
| 1631577600 |
14 Sep 2021 |
29.28870 |
| 1631491200 |
13 Sep 2021 |
29.29340 |
| 1631232000 |
10 Sep 2021 |
29.29450 |
| 1631145600 |
09 Sep 2021 |
29.35500 |
| 1631059200 |
08 Sep 2021 |
29.35080 |
| 1630972800 |
07 Sep 2021 |
29.34390 |
| 1630886400 |
06 Sep 2021 |
29.33760 |
| 1630627200 |
03 Sep 2021 |
29.32110 |
| 1630540800 |
02 Sep 2021 |
29.31170 |
| 1630454400 |
01 Sep 2021 |
29.29840 |
| 1630368000 |
31 Aug 2021 |
29.29450 |
| 1630281600 |
30 Aug 2021 |
29.28100 |
| 1630022400 |
27 Aug 2021 |
29.27010 |
| 1629936000 |
26 Aug 2021 |
29.25180 |
| 1629849600 |
25 Aug 2021 |
29.23300 |
| 1629763200 |
24 Aug 2021 |
29.22390 |
| 1629676800 |
23 Aug 2021 |
29.21180 |
| 1629417600 |
20 Aug 2021 |
29.20550 |
| 1629331200 |
19 Aug 2021 |
29.19300 |
| 1629244800 |
18 Aug 2021 |
29.17420 |
| 1629158400 |
17 Aug 2021 |
29.15850 |
| 1629072000 |
16 Aug 2021 |
29.13180 |
| 1628812800 |
13 Aug 2021 |
29.11690 |
| 1628726400 |
12 Aug 2021 |
29.10040 |
| 1628640000 |
11 Aug 2021 |
29.06980 |
| 1628553600 |
10 Aug 2021 |
29.02120 |
| 1628467200 |
09 Aug 2021 |
29.00310 |
| 1628208000 |
06 Aug 2021 |
28.99160 |
| 1628121600 |
05 Aug 2021 |
28.97810 |
| 1628035200 |
04 Aug 2021 |
28.97100 |
| 1627948800 |
03 Aug 2021 |
28.96630 |
| 1627862400 |
02 Aug 2021 |
28.96400 |
| 1627603200 |
30 Jul 2021 |
28.95850 |
| 1627516800 |
29 Jul 2021 |
28.95380 |
| 1627430400 |
28 Jul 2021 |
28.93500 |
| 1627344000 |
27 Jul 2021 |
28.92710 |
| 1627257600 |
26 Jul 2021 |
28.87150 |
| 1626998400 |
23 Jul 2021 |
28.84720 |
| 1626912000 |
22 Jul 2021 |
28.84530 |
| 1626825600 |
21 Jul 2021 |
28.84790 |
| 1626652800 |
19 Jul 2021 |
28.84790 |
| 1626393600 |
16 Jul 2021 |
28.84480 |
| 1626307200 |
15 Jul 2021 |
28.80480 |
| 1626220800 |
14 Jul 2021 |
28.79070 |
| 1626134400 |
13 Jul 2021 |
28.78050 |
| 1626048000 |
12 Jul 2021 |
28.78050 |
| 1625788800 |
09 Jul 2021 |
28.78130 |
| 1625702400 |
08 Jul 2021 |
28.78210 |
| 1625616000 |
07 Jul 2021 |
28.78360 |
| 1625529600 |
06 Jul 2021 |
28.78360 |
| 1625443200 |
05 Jul 2021 |
28.78130 |
| 1625184000 |
02 Jul 2021 |
28.78360 |
| 1625097600 |
01 Jul 2021 |
28.77580 |
| 1625011200 |
30 Jun 2021 |
28.75690 |
| 1624924800 |
29 Jun 2021 |
28.73970 |
| 1624838400 |
28 Jun 2021 |
28.73180 |
| 1624579200 |
25 Jun 2021 |
28.73260 |
| 1624492800 |
24 Jun 2021 |
28.73810 |
| 1624406400 |
23 Jun 2021 |
28.74590 |
| 1624320000 |
22 Jun 2021 |
28.74510 |
| 1624233600 |
21 Jun 2021 |
28.74510 |
| 1623974400 |
18 Jun 2021 |
28.74510 |
| 1623888000 |
17 Jun 2021 |
28.74440 |
| 1623801600 |
16 Jun 2021 |
28.73650 |
| 1623715200 |
15 Jun 2021 |
28.74260 |
| 1623628800 |
14 Jun 2021 |
28.74380 |
| 1623369600 |
11 Jun 2021 |
28.77070 |
| 1623283200 |
10 Jun 2021 |
28.77100 |
| 1623196800 |
09 Jun 2021 |
28.78360 |
| 1623110400 |
08 Jun 2021 |
28.77100 |
| 1623024000 |
07 Jun 2021 |
28.75460 |
| 1622764800 |
04 Jun 2021 |
28.74430 |
| 1622678400 |
03 Jun 2021 |
28.72630 |
| 1622592000 |
02 Jun 2021 |
28.71610 |
| 1622419200 |
31 May 2021 |
28.68950 |
| 1622160000 |
28 May 2021 |
28.67530 |
| 1622073600 |
27 May 2021 |
28.68440 |
| 1621987200 |
26 May 2021 |
28.72710 |
| 1621900800 |
25 May 2021 |
28.80470 |
| 1621814400 |
24 May 2021 |
28.86200 |
| 1621555200 |
21 May 2021 |
28.85960 |
| 1621468800 |
20 May 2021 |
28.77730 |
| 1621382400 |
19 May 2021 |
28.67030 |
| 1621296000 |
18 May 2021 |
28.60630 |
| 1621209600 |
17 May 2021 |
28.57730 |
| 1620864000 |
13 May 2021 |
28.53730 |
| 1620777600 |
12 May 2021 |
28.47690 |
| 1620691200 |
11 May 2021 |
28.40790 |
| 1620604800 |
10 May 2021 |
28.45670 |
| 1620345600 |
07 May 2021 |
28.49340 |
| 1620259200 |
06 May 2021 |
28.52560 |
| 1620172800 |
05 May 2021 |
28.60040 |
| 1620086400 |
04 May 2021 |
28.72160 |
| 1620000000 |
03 May 2021 |
28.75770 |
| 1619740800 |
30 Apr 2021 |
28.75650 |
| 1619654400 |
29 Apr 2021 |
28.75530 |
| 1619568000 |
28 Apr 2021 |
28.75810 |
| 1619481600 |
27 Apr 2021 |
28.82510 |
| 1619395200 |
26 Apr 2021 |
28.94040 |
| 1619136000 |
23 Apr 2021 |
28.93810 |
| 1619049600 |
22 Apr 2021 |
28.90980 |
| 1618963200 |
21 Apr 2021 |
28.82600 |
| 1618876800 |
20 Apr 2021 |
28.78250 |
| 1618790400 |
19 Apr 2021 |
28.66020 |
| 1618531200 |
16 Apr 2021 |
28.54630 |
| 1618444800 |
15 Apr 2021 |
28.47930 |
| 1618358400 |
14 Apr 2021 |
28.50320 |
| 1618272000 |
13 Apr 2021 |
28.55850 |
| 1618185600 |
12 Apr 2021 |
28.60830 |
| 1617926400 |
09 Apr 2021 |
28.79060 |
| 1617840000 |
08 Apr 2021 |
28.86120 |
| 1617753600 |
07 Apr 2021 |
28.95650 |
| 1617667200 |
06 Apr 2021 |
29.03960 |
| 1617235200 |
01 Apr 2021 |
29.15690 |
| 1617148800 |
31 Mar 2021 |
29.20000 |
| 1617062400 |
30 Mar 2021 |
29.25570 |
| 1616976000 |
29 Mar 2021 |
29.26510 |
| 1616716800 |
26 Mar 2021 |
29.27370 |
| 1616630400 |
25 Mar 2021 |
29.28240 |
| 1616544000 |
24 Mar 2021 |
29.29100 |
| 1616457600 |
23 Mar 2021 |
29.29180 |
| 1616371200 |
22 Mar 2021 |
29.28910 |
| 1616112000 |
19 Mar 2021 |
29.28950 |
| 1616025600 |
18 Mar 2021 |
29.27610 |
| 1615939200 |
17 Mar 2021 |
29.24790 |
| 1615852800 |
16 Mar 2021 |
29.23660 |
| 1615766400 |
15 Mar 2021 |
29.23500 |
| 1615507200 |
12 Mar 2021 |
29.23420 |
| 1615420800 |
11 Mar 2021 |
29.23030 |
| 1615334400 |
10 Mar 2021 |
29.22800 |
| 1615248000 |
09 Mar 2021 |
29.22720 |
| 1615161600 |
08 Mar 2021 |
29.22490 |
| 1614902400 |
05 Mar 2021 |
29.22990 |
| 1614816000 |
04 Mar 2021 |
29.24470 |
| 1614729600 |
03 Mar 2021 |
29.27100 |
| 1614643200 |
02 Mar 2021 |
29.27530 |
| 1614556800 |
01 Mar 2021 |
29.27410 |
| 1614297600 |
26 Feb 2021 |
29.27650 |
| 1614211200 |
25 Feb 2021 |
29.26750 |
| 1614124800 |
24 Feb 2021 |
29.24980 |
| 1614038400 |
23 Feb 2021 |
29.22280 |
| 1613952000 |
22 Feb 2021 |
29.22200 |
| 1613692800 |
19 Feb 2021 |
29.20790 |
| 1613606400 |
18 Feb 2021 |
29.20670 |
| 1613520000 |
17 Feb 2021 |
29.18320 |
| 1613433600 |
16 Feb 2021 |
29.18080 |
| 1613347200 |
15 Feb 2021 |
29.17850 |
| 1613088000 |
12 Feb 2021 |
29.17780 |
| 1613001600 |
11 Feb 2021 |
29.17920 |
| 1612915200 |
10 Feb 2021 |
29.20520 |
| 1612828800 |
09 Feb 2021 |
29.22990 |
| 1612742400 |
08 Feb 2021 |
29.23380 |
| 1612483200 |
05 Feb 2021 |
29.27770 |
| 1612396800 |
04 Feb 2021 |
29.28940 |
| 1612310400 |
03 Feb 2021 |
29.32820 |
| 1612224000 |
02 Feb 2021 |
29.36550 |
| 1612137600 |
01 Feb 2021 |
29.36630 |
| 1611878400 |
29 Jan 2021 |
29.36470 |
| 1611792000 |
28 Jan 2021 |
29.36500 |
| 1611705600 |
27 Jan 2021 |
29.35100 |
| 1611619200 |
26 Jan 2021 |
29.34900 |
| 1611532800 |
25 Jan 2021 |
29.33020 |
| 1611273600 |
22 Jan 2021 |
29.27260 |
| 1611187200 |
21 Jan 2021 |
29.37140 |
| 1611100800 |
20 Jan 2021 |
29.37270 |
| 1611014400 |
19 Jan 2021 |
29.35140 |
| 1610928000 |
18 Jan 2021 |
29.34100 |
| 1610668800 |
15 Jan 2021 |
29.34870 |
| 1610582400 |
14 Jan 2021 |
29.31340 |
| 1610496000 |
13 Jan 2021 |
29.23160 |
| 1610409600 |
12 Jan 2021 |
29.20010 |
| 1610323200 |
11 Jan 2021 |
29.20790 |
| 1610064000 |
08 Jan 2021 |
29.19970 |
| 1609977600 |
07 Jan 2021 |
29.18240 |
| 1609891200 |
06 Jan 2021 |
29.16240 |
| 1609804800 |
05 Jan 2021 |
29.13340 |
| 1609718400 |
04 Jan 2021 |
29.11200 |
| 1609372800 |
31 Dec 2020 |
29.09700 |
| 1609286400 |
30 Dec 2020 |
29.05520 |
| 1609200000 |
29 Dec 2020 |
28.98430 |
| 1609113600 |
28 Dec 2020 |
28.97960 |
| 1608768000 |
24 Dec 2020 |
28.99320 |
| 1608681600 |
23 Dec 2020 |
29.17110 |
| 1608595200 |
22 Dec 2020 |
29.59760 |
| 1608508800 |
21 Dec 2020 |
29.71320 |
| 1608249600 |
18 Dec 2020 |
29.73860 |
| 1608163200 |
17 Dec 2020 |
29.74650 |
| 1608076800 |
16 Dec 2020 |
29.74350 |
| 1607990400 |
15 Dec 2020 |
29.73960 |
| 1607904000 |
14 Dec 2020 |
29.73320 |
| 1607644800 |
11 Dec 2020 |
29.72040 |
| 1607558400 |
10 Dec 2020 |
29.70590 |
| 1607472000 |
09 Dec 2020 |
29.69820 |
| 1607385600 |
08 Dec 2020 |
29.69400 |
| 1607299200 |
07 Dec 2020 |
29.62680 |
| 1607040000 |
04 Dec 2020 |
29.60820 |
| 1606953600 |
03 Dec 2020 |
29.50630 |
| 1606867200 |
02 Dec 2020 |
29.35420 |
| 1606780800 |
01 Dec 2020 |
29.34840 |
| 1606694400 |
30 Nov 2020 |
29.34330 |
| 1606435200 |
27 Nov 2020 |
29.32610 |
| 1606348800 |
26 Nov 2020 |
29.29290 |
| 1606262400 |
25 Nov 2020 |
29.25540 |
| 1606176000 |
24 Nov 2020 |
29.20760 |
| 1606089600 |
23 Nov 2020 |
29.18480 |
| 1605830400 |
20 Nov 2020 |
29.16820 |
| 1605744000 |
19 Nov 2020 |
29.14820 |
| 1605657600 |
18 Nov 2020 |
29.13250 |
| 1605571200 |
17 Nov 2020 |
29.12510 |
| 1605484800 |
16 Nov 2020 |
29.11530 |
| 1605225600 |
13 Nov 2020 |
29.09260 |
| 1605139200 |
12 Nov 2020 |
29.07070 |
| 1605052800 |
11 Nov 2020 |
29.05390 |
| 1604966400 |
10 Nov 2020 |
29.04540 |
| 1604880000 |
09 Nov 2020 |
29.04100 |
| 1604620800 |
06 Nov 2020 |
29.03770 |
| 1604534400 |
05 Nov 2020 |
29.02840 |
| 1604448000 |
04 Nov 2020 |
29.02630 |
| 1604361600 |
03 Nov 2020 |
29.02120 |
| 1604275200 |
02 Nov 2020 |
29.01960 |
| 1604016000 |
30 Oct 2020 |
29.01570 |
| 1603929600 |
29 Oct 2020 |
29.01810 |
| 1603843200 |
28 Oct 2020 |
29.02040 |
| 1603756800 |
27 Oct 2020 |
29.01730 |
| 1603670400 |
26 Oct 2020 |
29.00710 |
| 1603411200 |
23 Oct 2020 |
29.00320 |
| 1603324800 |
22 Oct 2020 |
28.99570 |
| 1603238400 |
21 Oct 2020 |
28.98700 |
| 1603065600 |
19 Oct 2020 |
28.97340 |
| 1602806400 |
16 Oct 2020 |
28.95940 |
| 1602720000 |
15 Oct 2020 |
28.95290 |
| 1602633600 |
14 Oct 2020 |
28.94760 |
| 1602547200 |
13 Oct 2020 |
28.94120 |
| 1602460800 |
12 Oct 2020 |
28.93110 |
| 1602201600 |
09 Oct 2020 |
28.92850 |
| 1602115200 |
08 Oct 2020 |
28.93350 |
| 1602028800 |
07 Oct 2020 |
28.93260 |
| 1601942400 |
06 Oct 2020 |
28.92710 |
| 1601856000 |
05 Oct 2020 |
28.92500 |
| 1601596800 |
02 Oct 2020 |
28.92320 |
| 1601510400 |
01 Oct 2020 |
28.91230 |
| 1601424000 |
30 Sep 2020 |
28.92640 |
| 1601337600 |
29 Sep 2020 |
28.92470 |
| 1601251200 |
28 Sep 2020 |
28.92210 |
| 1600992000 |
25 Sep 2020 |
28.91930 |
| 1600905600 |
24 Sep 2020 |
28.90460 |
| 1600819200 |
23 Sep 2020 |
28.90600 |
| 1600732800 |
22 Sep 2020 |
28.89180 |
| 1600646400 |
21 Sep 2020 |
28.90010 |
| 1600387200 |
18 Sep 2020 |
28.89740 |
| 1600300800 |
17 Sep 2020 |
28.89270 |
| 1600214400 |
16 Sep 2020 |
28.96240 |
| 1600128000 |
15 Sep 2020 |
28.94210 |
| 1600041600 |
14 Sep 2020 |
28.92520 |
| 1599782400 |
11 Sep 2020 |
28.91430 |
| 1599696000 |
10 Sep 2020 |
28.90130 |
| 1599609600 |
09 Sep 2020 |
28.89500 |
| 1599523200 |
08 Sep 2020 |
28.88560 |
| 1599436800 |
07 Sep 2020 |
28.88600 |
| 1599177600 |
04 Sep 2020 |
28.88130 |
| 1599091200 |
03 Sep 2020 |
28.87540 |
| 1599004800 |
02 Sep 2020 |
28.86400 |
| 1598918400 |
01 Sep 2020 |
28.85380 |
| 1598832000 |
31 Aug 2020 |
28.85150 |
| 1598572800 |
28 Aug 2020 |
28.85650 |
| 1598486400 |
27 Aug 2020 |
28.83730 |
| 1598400000 |
26 Aug 2020 |
28.82940 |
| 1598313600 |
25 Aug 2020 |
28.80550 |
| 1598227200 |
24 Aug 2020 |
28.80010 |
| 1597968000 |
21 Aug 2020 |
28.79740 |
| 1597881600 |
20 Aug 2020 |
28.94520 |
| 1597795200 |
19 Aug 2020 |
28.90910 |
| 1597708800 |
18 Aug 2020 |
28.87920 |
| 1597622400 |
17 Aug 2020 |
28.88220 |
| 1597363200 |
14 Aug 2020 |
28.87690 |
| 1597276800 |
13 Aug 2020 |
28.90290 |
| 1597190400 |
12 Aug 2020 |
28.88720 |
| 1597104000 |
11 Aug 2020 |
28.82940 |
| 1597017600 |
10 Aug 2020 |
28.80630 |
| 1596758400 |
07 Aug 2020 |
28.80020 |
| 1596672000 |
06 Aug 2020 |
28.78250 |
| 1596585600 |
05 Aug 2020 |
28.76600 |
| 1596499200 |
04 Aug 2020 |
28.74820 |
| 1596412800 |
03 Aug 2020 |
28.72010 |
| 1596067200 |
30 Jul 2020 |
28.71620 |
| 1595980800 |
29 Jul 2020 |
28.71590 |
| 1595894400 |
28 Jul 2020 |
28.72280 |
| 1595808000 |
27 Jul 2020 |
28.73870 |
| 1595548800 |
24 Jul 2020 |
28.80030 |
| 1595462400 |
23 Jul 2020 |
28.83280 |
| 1595376000 |
22 Jul 2020 |
28.76640 |
| 1595289600 |
21 Jul 2020 |
28.69470 |
| 1595203200 |
20 Jul 2020 |
28.64110 |
| 1594944000 |
17 Jul 2020 |
28.65170 |
| 1594857600 |
16 Jul 2020 |
28.62120 |
| 1594771200 |
15 Jul 2020 |
28.60320 |
| 1594684800 |
14 Jul 2020 |
28.56490 |
| 1594598400 |
13 Jul 2020 |
28.53940 |
| 1594339200 |
10 Jul 2020 |
28.50100 |
| 1594252800 |
09 Jul 2020 |
28.51550 |
| 1594166400 |
08 Jul 2020 |
28.45830 |
| 1594080000 |
07 Jul 2020 |
28.41640 |
| 1593993600 |
06 Jul 2020 |
28.42190 |
| 1593734400 |
03 Jul 2020 |
28.43670 |
| 1593648000 |
02 Jul 2020 |
28.40120 |
| 1593561600 |
01 Jul 2020 |
28.40540 |
| 1593475200 |
30 Jun 2020 |
28.39610 |
| 1593388800 |
29 Jun 2020 |
28.37700 |
| 1593129600 |
26 Jun 2020 |
28.39320 |
| 1593043200 |
25 Jun 2020 |
28.36660 |
| 1592956800 |
24 Jun 2020 |
28.35010 |
| 1592870400 |
23 Jun 2020 |
28.37090 |
| 1592784000 |
22 Jun 2020 |
28.33860 |
| 1592524800 |
19 Jun 2020 |
28.33600 |
| 1592438400 |
18 Jun 2020 |
28.34230 |
| 1592352000 |
17 Jun 2020 |
28.38470 |
| 1592265600 |
16 Jun 2020 |
28.38250 |
| 1592179200 |
15 Jun 2020 |
28.36780 |
| 1591920000 |
12 Jun 2020 |
28.38610 |
| 1591833600 |
11 Jun 2020 |
28.40690 |
| 1591747200 |
10 Jun 2020 |
28.36620 |
| 1591660800 |
09 Jun 2020 |
28.32320 |
| 1591574400 |
08 Jun 2020 |
28.27010 |
| 1591315200 |
05 Jun 2020 |
28.25220 |
| 1591228800 |
04 Jun 2020 |
28.26380 |
| 1591142400 |
03 Jun 2020 |
28.35990 |
| 1591056000 |
02 Jun 2020 |
28.43780 |
| 1590710400 |
29 May 2020 |
28.48410 |
| 1590624000 |
28 May 2020 |
28.49480 |
| 1590537600 |
27 May 2020 |
28.50910 |
| 1590451200 |
26 May 2020 |
28.47840 |
| 1590105600 |
22 May 2020 |
28.48720 |
| 1590019200 |
21 May 2020 |
28.45450 |
| 1589932800 |
20 May 2020 |
28.43040 |
| 1589846400 |
19 May 2020 |
28.39390 |
| 1589760000 |
18 May 2020 |
28.49340 |
| 1589500800 |
15 May 2020 |
28.42620 |
| 1589414400 |
14 May 2020 |
28.36850 |
| 1589328000 |
13 May 2020 |
28.35450 |
| 1589241600 |
12 May 2020 |
28.25840 |
| 1589155200 |
11 May 2020 |
28.22110 |
| 1588896000 |
08 May 2020 |
28.22390 |
| 1588809600 |
07 May 2020 |
28.24570 |
| 1588723200 |
06 May 2020 |
28.31140 |
| 1588636800 |
05 May 2020 |
28.36480 |
| 1588550400 |
04 May 2020 |
28.54880 |
| 1588204800 |
30 Apr 2020 |
28.54480 |
| 1588118400 |
29 Apr 2020 |
28.53440 |
| 1588032000 |
28 Apr 2020 |
28.51700 |
| 1587945600 |
27 Apr 2020 |
28.43790 |
| 1587686400 |
24 Apr 2020 |
28.51870 |
| 1587600000 |
23 Apr 2020 |
28.45530 |
| 1587513600 |
22 Apr 2020 |
28.50330 |
| 1587427200 |
21 Apr 2020 |
28.48300 |
| 1587340800 |
20 Apr 2020 |
28.41780 |
| 1587081600 |
17 Apr 2020 |
28.26050 |
| 1586995200 |
16 Apr 2020 |
28.17100 |
| 1586908800 |
15 Apr 2020 |
28.16580 |
| 1586822400 |
14 Apr 2020 |
28.16720 |
| 1586390400 |
09 Apr 2020 |
28.18500 |
| 1586304000 |
08 Apr 2020 |
28.31760 |
| 1586217600 |
07 Apr 2020 |
28.23090 |
| 1586131200 |
06 Apr 2020 |
28.15690 |
| 1585872000 |
03 Apr 2020 |
28.08380 |
| 1585785600 |
02 Apr 2020 |
27.96070 |
| 1585699200 |
01 Apr 2020 |
27.94080 |
| 1585612800 |
31 Mar 2020 |
27.86600 |
| 1585526400 |
30 Mar 2020 |
27.80440 |
| 1585267200 |
27 Mar 2020 |
27.98950 |
| 1585180800 |
26 Mar 2020 |
28.27770 |
| 1585094400 |
25 Mar 2020 |
28.33350 |
| 1585008000 |
24 Mar 2020 |
28.37020 |
| 1584921600 |
23 Mar 2020 |
28.21110 |
| 1584662400 |
20 Mar 2020 |
27.94580 |
| 1584576000 |
19 Mar 2020 |
27.76700 |
| 1584489600 |
18 Mar 2020 |
27.63300 |
| 1584403200 |
17 Mar 2020 |
27.54660 |
| 1584316800 |
16 Mar 2020 |
27.41440 |
| 1584057600 |
13 Mar 2020 |
27.28750 |
| 1583971200 |
12 Mar 2020 |
27.30080 |
| 1583884800 |
11 Mar 2020 |
27.36330 |
| 1583798400 |
10 Mar 2020 |
27.41030 |
| 1583712000 |
09 Mar 2020 |
27.36320 |
| 1583452800 |
06 Mar 2020 |
27.33290 |
| 1583366400 |
05 Mar 2020 |
27.41860 |
| 1583280000 |
04 Mar 2020 |
27.28770 |
| 1583193600 |
03 Mar 2020 |
27.02070 |
| 1583107200 |
02 Mar 2020 |
26.96650 |
| 1582848000 |
28 Feb 2020 |
26.91640 |
| 1582761600 |
27 Feb 2020 |
26.89870 |
| 1582675200 |
26 Feb 2020 |
26.95290 |
| 1582588800 |
25 Feb 2020 |
26.96470 |
| 1582502400 |
24 Feb 2020 |
26.98810 |
| 1582243200 |
21 Feb 2020 |
27.00370 |
| 1582156800 |
20 Feb 2020 |
26.99520 |
| 1582070400 |
19 Feb 2020 |
26.95100 |
| 1581984000 |
18 Feb 2020 |
26.89840 |
| 1581897600 |
17 Feb 2020 |
26.82650 |
| 1581638400 |
14 Feb 2020 |
26.81690 |
| 1581552000 |
13 Feb 2020 |
26.84700 |
| 1581465600 |
12 Feb 2020 |
26.82870 |
| 1581292800 |
10 Feb 2020 |
26.81080 |
| 1581033600 |
07 Feb 2020 |
26.77450 |
| 1580947200 |
06 Feb 2020 |
26.75800 |
| 1580860800 |
05 Feb 2020 |
26.74750 |
| 1580774400 |
04 Feb 2020 |
26.77520 |
| 1580688000 |
03 Feb 2020 |
26.77150 |
| 1580428800 |
31 Jan 2020 |
26.80980 |
| 1580342400 |
30 Jan 2020 |
26.85300 |
| 1580256000 |
29 Jan 2020 |
26.88740 |
| 1580169600 |
28 Jan 2020 |
26.88970 |
| 1580083200 |
27 Jan 2020 |
26.88780 |
| 1579824000 |
24 Jan 2020 |
26.88540 |
| 1579737600 |
23 Jan 2020 |
26.89030 |
| 1579651200 |
22 Jan 2020 |
26.93050 |
| 1579564800 |
21 Jan 2020 |
26.94700 |
| 1579478400 |
20 Jan 2020 |
26.90850 |
| 1579219200 |
17 Jan 2020 |
26.91550 |
| 1579132800 |
16 Jan 2020 |
27.02410 |
| 1579046400 |
15 Jan 2020 |
27.02470 |
| 1578960000 |
14 Jan 2020 |
27.05280 |
| 1578873600 |
13 Jan 2020 |
27.01280 |
| 1578614400 |
10 Jan 2020 |
27.08130 |
| 1578528000 |
09 Jan 2020 |
27.04830 |
| 1578441600 |
08 Jan 2020 |
26.99230 |
| 1578355200 |
07 Jan 2020 |
26.93970 |
| 1578268800 |
06 Jan 2020 |
26.91950 |
| 1578009600 |
03 Jan 2020 |
26.91450 |
| 1577923200 |
02 Jan 2020 |
27.01540 |
| 1577750400 |
31 Dec 2019 |
27.01370 |
| 1577664000 |
30 Dec 2019 |
26.96130 |
| 1577404800 |
27 Dec 2019 |
26.85240 |
| 1577145600 |
24 Dec 2019 |
26.82460 |
| 1577059200 |
23 Dec 2019 |
26.84470 |
| 1576800000 |
20 Dec 2019 |
26.84930 |
| 1576713600 |
19 Dec 2019 |
26.90110 |
| 1576627200 |
18 Dec 2019 |
27.07360 |
| 1576540800 |
17 Dec 2019 |
27.09570 |
| 1576454400 |
16 Dec 2019 |
27.10970 |
| 1576195200 |
13 Dec 2019 |
27.10990 |
| 1576022400 |
11 Dec 2019 |
27.06470 |
| 1575936000 |
10 Dec 2019 |
27.04420 |
| 1575849600 |
09 Dec 2019 |
27.11180 |
| 1575590400 |
06 Dec 2019 |
27.13410 |
| 1575504000 |
05 Dec 2019 |
27.18870 |
| 1575417600 |
04 Dec 2019 |
27.28000 |
| 1575331200 |
03 Dec 2019 |
27.36390 |
| 1575244800 |
02 Dec 2019 |
27.35710 |
| 1574985600 |
29 Nov 2019 |
27.41510 |
| 1574899200 |
28 Nov 2019 |
27.34390 |
| 1574812800 |
27 Nov 2019 |
27.31270 |
| 1574726400 |
26 Nov 2019 |
27.20480 |
| 1574640000 |
25 Nov 2019 |
27.07930 |
| 1574380800 |
22 Nov 2019 |
27.02840 |
| 1574294400 |
21 Nov 2019 |
27.05890 |
| 1574208000 |
20 Nov 2019 |
27.14440 |
| 1574121600 |
19 Nov 2019 |
27.17970 |
| 1574035200 |
18 Nov 2019 |
27.18960 |
| 1573776000 |
15 Nov 2019 |
27.21890 |
| 1573689600 |
14 Nov 2019 |
27.22440 |
| 1573603200 |
13 Nov 2019 |
27.31070 |
| 1573516800 |
12 Nov 2019 |
27.30800 |
| 1573430400 |
11 Nov 2019 |
27.33110 |
| 1573171200 |
08 Nov 2019 |
27.41420 |
| 1573084800 |
07 Nov 2019 |
27.45190 |
| 1572998400 |
06 Nov 2019 |
27.51430 |
| 1572912000 |
05 Nov 2019 |
27.53600 |
| 1572825600 |
04 Nov 2019 |
27.53520 |
| 1572566400 |
01 Nov 2019 |
27.53820 |
| 1572480000 |
31 Oct 2019 |
27.51940 |
| 1572393600 |
30 Oct 2019 |
27.57230 |
| 1572307200 |
29 Oct 2019 |
27.61220 |
| 1572220800 |
28 Oct 2019 |
27.59970 |
| 1571961600 |
25 Oct 2019 |
27.53040 |
| 1571875200 |
24 Oct 2019 |
27.59780 |
| 1571788800 |
23 Oct 2019 |
27.61500 |
| 1571702400 |
22 Oct 2019 |
27.65480 |
| 1571356800 |
18 Oct 2019 |
27.64740 |
| 1571270400 |
17 Oct 2019 |
27.65110 |
| 1571184000 |
16 Oct 2019 |
27.64740 |
| 1571097600 |
15 Oct 2019 |
27.67140 |
| 1571011200 |
14 Oct 2019 |
27.66620 |
| 1570752000 |
11 Oct 2019 |
27.66400 |
| 1570579200 |
09 Oct 2019 |
27.67040 |
| 1570492800 |
08 Oct 2019 |
27.67290 |
| 1570406400 |
07 Oct 2019 |
27.68340 |
| 1570147200 |
04 Oct 2019 |
27.67650 |
| 1570060800 |
03 Oct 2019 |
27.68910 |
| 1569974400 |
02 Oct 2019 |
27.68820 |
| 1569888000 |
01 Oct 2019 |
27.68640 |
| 1569801600 |
30 Sep 2019 |
27.69470 |
| 1569542400 |
27 Sep 2019 |
27.67630 |
| 1569456000 |
26 Sep 2019 |
27.68430 |
| 1569369600 |
25 Sep 2019 |
27.68090 |
| 1569283200 |
24 Sep 2019 |
27.69040 |
| 1569196800 |
23 Sep 2019 |
27.68040 |
| 1568937600 |
20 Sep 2019 |
27.68190 |
| 1568851200 |
19 Sep 2019 |
27.70210 |
| 1568764800 |
18 Sep 2019 |
27.68860 |
| 1568678400 |
17 Sep 2019 |
27.67040 |
| 1568592000 |
16 Sep 2019 |
27.66640 |
| 1568332800 |
13 Sep 2019 |
27.67040 |
| 1568246400 |
12 Sep 2019 |
27.66820 |
| 1568160000 |
11 Sep 2019 |
27.63810 |
| 1568073600 |
10 Sep 2019 |
27.65570 |
| 1567987200 |
09 Sep 2019 |
27.68150 |
| 1567728000 |
06 Sep 2019 |
27.69790 |
| 1567641600 |
05 Sep 2019 |
27.68050 |
| 1567555200 |
04 Sep 2019 |
27.68220 |
| 1567468800 |
03 Sep 2019 |
27.63300 |
| 1567382400 |
02 Sep 2019 |
27.61990 |
| 1567123200 |
30 Aug 2019 |
27.61110 |
| 1567036800 |
29 Aug 2019 |
27.59350 |
| 1566950400 |
28 Aug 2019 |
27.58400 |
| 1566864000 |
27 Aug 2019 |
27.55050 |
| 1566777600 |
26 Aug 2019 |
27.51220 |
| 1566518400 |
23 Aug 2019 |
27.47970 |
| 1566432000 |
22 Aug 2019 |
27.45340 |
| 1566345600 |
21 Aug 2019 |
27.45490 |
| 1566259200 |
20 Aug 2019 |
27.54080 |
| 1566172800 |
19 Aug 2019 |
27.56260 |
| 1565913600 |
16 Aug 2019 |
27.54940 |
| 1565827200 |
15 Aug 2019 |
27.52840 |
| 1565740800 |
14 Aug 2019 |
27.52690 |
| 1565654400 |
13 Aug 2019 |
27.47600 |
| 1565308800 |
09 Aug 2019 |
27.55890 |
| 1565222400 |
08 Aug 2019 |
27.57600 |
| 1565136000 |
07 Aug 2019 |
27.53190 |
| 1565049600 |
06 Aug 2019 |
27.51160 |
| 1564963200 |
05 Aug 2019 |
27.45680 |
| 1564704000 |
02 Aug 2019 |
27.51980 |
| 1564617600 |
01 Aug 2019 |
27.77520 |
| 1564531200 |
31 Jul 2019 |
27.78520 |
| 1564444800 |
30 Jul 2019 |
27.74880 |
| 1564358400 |
29 Jul 2019 |
27.68150 |
| 1564099200 |
26 Jul 2019 |
27.67700 |
| 1564012800 |
25 Jul 2019 |
27.73670 |
| 1563926400 |
24 Jul 2019 |
27.66680 |
| 1563840000 |
23 Jul 2019 |
27.62710 |
| 1563753600 |
22 Jul 2019 |
27.51970 |
| 1563494400 |
19 Jul 2019 |
27.49080 |
| 1563408000 |
18 Jul 2019 |
27.47830 |
| 1563321600 |
17 Jul 2019 |
27.47470 |
| 1563235200 |
16 Jul 2019 |
27.46890 |
| 1563148800 |
15 Jul 2019 |
27.44930 |
| 1562889600 |
12 Jul 2019 |
27.43990 |
| 1562803200 |
11 Jul 2019 |
27.44340 |
| 1562716800 |
10 Jul 2019 |
27.39730 |
| 1562630400 |
09 Jul 2019 |
27.38230 |
| 1562544000 |
08 Jul 2019 |
27.36000 |
| 1562284800 |
05 Jul 2019 |
27.36600 |
| 1562198400 |
04 Jul 2019 |
27.27630 |
| 1562112000 |
03 Jul 2019 |
27.46510 |
| 1562025600 |
02 Jul 2019 |
27.39000 |
| 1561939200 |
01 Jul 2019 |
27.29400 |
| 1561680000 |
28 Jun 2019 |
27.27740 |
| 1561593600 |
27 Jun 2019 |
27.24280 |
| 1561507200 |
26 Jun 2019 |
27.24820 |
| 1561420800 |
25 Jun 2019 |
27.17390 |
| 1561334400 |
24 Jun 2019 |
27.16340 |
| 1561075200 |
21 Jun 2019 |
27.15870 |
| 1560988800 |
20 Jun 2019 |
27.17260 |
| 1560902400 |
19 Jun 2019 |
27.20560 |
| 1560816000 |
18 Jun 2019 |
27.19870 |
| 1560729600 |
17 Jun 2019 |
27.14820 |
| 1560470400 |
14 Jun 2019 |
27.07650 |
| 1560384000 |
13 Jun 2019 |
27.03290 |
| 1560297600 |
12 Jun 2019 |
27.03090 |
| 1560211200 |
11 Jun 2019 |
27.00530 |
| 1560124800 |
10 Jun 2019 |
26.98550 |
| 1559865600 |
07 Jun 2019 |
27.01260 |
| 1559779200 |
06 Jun 2019 |
27.02590 |
| 1559606400 |
04 Jun 2019 |
27.00560 |
| 1559520000 |
03 Jun 2019 |
27.00740 |
| 1559260800 |
31 May 2019 |
27.02740 |
| 1559174400 |
30 May 2019 |
27.03810 |
| 1559088000 |
29 May 2019 |
27.00630 |
| 1559001600 |
28 May 2019 |
26.99530 |
| 1558915200 |
27 May 2019 |
26.99730 |
| 1558656000 |
24 May 2019 |
26.99220 |
| 1558569600 |
23 May 2019 |
26.98900 |
| 1558483200 |
22 May 2019 |
26.97780 |
| 1558396800 |
21 May 2019 |
26.96100 |
| 1558310400 |
20 May 2019 |
26.96220 |
| 1558051200 |
17 May 2019 |
26.96410 |
| 1557964800 |
16 May 2019 |
26.96080 |
| 1557878400 |
15 May 2019 |
26.95640 |
| 1557792000 |
14 May 2019 |
26.94960 |
| 1557705600 |
13 May 2019 |
26.95040 |
| 1557446400 |
10 May 2019 |
26.96700 |
| 1556064000 |
24 Apr 2019 |
27.07520 |
| 1555459200 |
17 Apr 2019 |
26.94640 |
| 1555372800 |
16 Apr 2019 |
26.93080 |
| 1555286400 |
15 Apr 2019 |
26.92830 |
| 1555027200 |
12 Apr 2019 |
26.91820 |
| 1554940800 |
11 Apr 2019 |
26.95600 |
| 1554854400 |
10 Apr 2019 |
26.88800 |
| 1554768000 |
09 Apr 2019 |
26.83530 |
| 1554681600 |
08 Apr 2019 |
26.83160 |
| 1554422400 |
05 Apr 2019 |
26.85350 |
| 1554336000 |
04 Apr 2019 |
26.87760 |
| 1554249600 |
03 Apr 2019 |
26.90500 |
| 1554163200 |
02 Apr 2019 |
26.88930 |
| 1554076800 |
01 Apr 2019 |
26.87230 |
| 1553817600 |
29 Mar 2019 |
26.86420 |
| 1553731200 |
28 Mar 2019 |
26.89890 |
| 1553644800 |
27 Mar 2019 |
26.91930 |
| 1553558400 |
26 Mar 2019 |
26.92160 |
| 1553472000 |
25 Mar 2019 |
26.85230 |
| 1553212800 |
22 Mar 2019 |
26.87230 |
| 1553126400 |
21 Mar 2019 |
26.93310 |
| 1553040000 |
20 Mar 2019 |
26.89120 |
| 1552953600 |
19 Mar 2019 |
26.84010 |
| 1552867200 |
18 Mar 2019 |
26.74370 |
| 1552608000 |
15 Mar 2019 |
26.70930 |
| 1552521600 |
14 Mar 2019 |
26.72850 |
| 1552435200 |
13 Mar 2019 |
26.71420 |
| 1552348800 |
12 Mar 2019 |
26.55940 |
| 1552262400 |
11 Mar 2019 |
26.57190 |
| 1552003200 |
08 Mar 2019 |
26.58720 |
| 1551916800 |
07 Mar 2019 |
26.67090 |
| 1551830400 |
06 Mar 2019 |
26.67740 |
| 1551744000 |
05 Mar 2019 |
26.67490 |
| 1551657600 |
04 Mar 2019 |
26.67600 |
| 1551398400 |
01 Mar 2019 |
26.67560 |
| 1551312000 |
28 Feb 2019 |
26.68710 |
| 1551225600 |
27 Feb 2019 |
26.69830 |
| 1551139200 |
26 Feb 2019 |
26.68270 |
| 1551052800 |
25 Feb 2019 |
26.71280 |
| 1550793600 |
22 Feb 2019 |
26.72360 |
| 1550707200 |
21 Feb 2019 |
26.72820 |
| 1550620800 |
20 Feb 2019 |
26.73560 |
| 1550534400 |
19 Feb 2019 |
26.71010 |
| 1550448000 |
18 Feb 2019 |
26.71530 |
| 1550188800 |
15 Feb 2019 |
26.72820 |
| 1550102400 |
14 Feb 2019 |
26.73020 |
| 1550016000 |
13 Feb 2019 |
26.73810 |
| 1549929600 |
12 Feb 2019 |
26.80590 |
| 1549843200 |
11 Feb 2019 |
26.76040 |
| 1549584000 |
08 Feb 2019 |
26.70360 |
| 1549497600 |
07 Feb 2019 |
26.68950 |
| 1549411200 |
06 Feb 2019 |
26.68340 |
| 1549324800 |
05 Feb 2019 |
26.70350 |
| 1549238400 |
04 Feb 2019 |
26.76310 |
| 1548979200 |
01 Feb 2019 |
26.82860 |
| 1548892800 |
31 Jan 2019 |
26.90080 |
| 1548806400 |
30 Jan 2019 |
26.88240 |
| 1548720000 |
29 Jan 2019 |
26.85380 |
| 1548633600 |
28 Jan 2019 |
26.87680 |
| 1548374400 |
25 Jan 2019 |
26.95230 |
| 1548288000 |
24 Jan 2019 |
27.03790 |
| 1548201600 |
23 Jan 2019 |
27.09000 |
| 1548115200 |
22 Jan 2019 |
27.08940 |
| 1548028800 |
21 Jan 2019 |
27.11730 |
| 1547769600 |
18 Jan 2019 |
27.12160 |
| 1547683200 |
17 Jan 2019 |
27.11320 |
| 1547596800 |
16 Jan 2019 |
27.11650 |
| 1547510400 |
15 Jan 2019 |
27.10910 |
| 1547424000 |
14 Jan 2019 |
27.11990 |
| 1547164800 |
11 Jan 2019 |
27.12190 |
| 1547078400 |
10 Jan 2019 |
27.15470 |
| 1546992000 |
09 Jan 2019 |
27.17740 |
| 1546905600 |
08 Jan 2019 |
27.15720 |
| 1546819200 |
07 Jan 2019 |
27.21980 |
| 1546560000 |
04 Jan 2019 |
27.23680 |
| 1546473600 |
03 Jan 2019 |
27.22250 |
| 1546387200 |
02 Jan 2019 |
27.14590 |
| 1546214400 |
31 Dec 2018 |
27.14810 |
| 1545955200 |
28 Dec 2018 |
27.14070 |
| 1545868800 |
27 Dec 2018 |
27.14000 |
| 1545609600 |
24 Dec 2018 |
27.14630 |
| 1545350400 |
21 Dec 2018 |
27.03910 |
| 1545264000 |
20 Dec 2018 |
27.16880 |
| 1545177600 |
19 Dec 2018 |
27.29570 |
| 1545091200 |
18 Dec 2018 |
27.32190 |
| 1545004800 |
17 Dec 2018 |
27.33360 |
| 1544745600 |
14 Dec 2018 |
27.34310 |
| 1544659200 |
13 Dec 2018 |
27.36230 |
| 1544486400 |
11 Dec 2018 |
27.31350 |
| 1544400000 |
10 Dec 2018 |
27.30730 |
| 1544140800 |
07 Dec 2018 |
27.34830 |
| 1544054400 |
06 Dec 2018 |
27.35870 |
| 1543968000 |
05 Dec 2018 |
27.34750 |
| 1543881600 |
04 Dec 2018 |
27.36730 |
| 1543795200 |
03 Dec 2018 |
27.32060 |
| 1543536000 |
30 Nov 2018 |
27.33210 |
| 1543449600 |
29 Nov 2018 |
27.34640 |
| 1543363200 |
28 Nov 2018 |
27.36810 |
| 1543276800 |
27 Nov 2018 |
27.30560 |
| 1543190400 |
26 Nov 2018 |
27.31070 |
| 1542931200 |
23 Nov 2018 |
27.30330 |
| 1542844800 |
22 Nov 2018 |
27.28060 |
| 1542758400 |
21 Nov 2018 |
27.41320 |
| 1542672000 |
20 Nov 2018 |
27.39910 |
| 1542585600 |
19 Nov 2018 |
27.47870 |
| 1542326400 |
16 Nov 2018 |
27.50730 |
| 1542240000 |
15 Nov 2018 |
27.42800 |
| 1542153600 |
14 Nov 2018 |
27.36860 |
| 1542067200 |
13 Nov 2018 |
27.31050 |
| 1541980800 |
12 Nov 2018 |
27.21730 |
| 1541721600 |
09 Nov 2018 |
27.15280 |
| 1541635200 |
08 Nov 2018 |
27.13350 |
| 1541548800 |
07 Nov 2018 |
27.14430 |
| 1541462400 |
06 Nov 2018 |
27.06110 |
| 1541376000 |
05 Nov 2018 |
27.04720 |
| 1541116800 |
02 Nov 2018 |
27.12240 |
| 1541030400 |
01 Nov 2018 |
27.20620 |
| 1540944000 |
31 Oct 2018 |
27.15200 |
| 1540857600 |
30 Oct 2018 |
27.11350 |
| 1540771200 |
29 Oct 2018 |
27.01200 |
| 1540512000 |
26 Oct 2018 |
26.98760 |
| 1540425600 |
25 Oct 2018 |
26.98160 |
| 1540339200 |
24 Oct 2018 |
26.95540 |
| 1540252800 |
23 Oct 2018 |
26.94360 |
| 1540166400 |
22 Oct 2018 |
26.93080 |
| 1539907200 |
19 Oct 2018 |
26.92880 |
| 1539820800 |
18 Oct 2018 |
26.91320 |
| 1539734400 |
17 Oct 2018 |
26.91790 |
| 1539648000 |
16 Oct 2018 |
26.90150 |
| 1539561600 |
15 Oct 2018 |
26.89910 |
| 1539302400 |
12 Oct 2018 |
26.90470 |
| 1539216000 |
11 Oct 2018 |
26.90530 |
| 1539043200 |
09 Oct 2018 |
26.90450 |
| 1538956800 |
08 Oct 2018 |
26.88900 |
| 1538697600 |
05 Oct 2018 |
26.91930 |
| 1538611200 |
04 Oct 2018 |
26.92400 |
| 1538524800 |
03 Oct 2018 |
26.91880 |
| 1538438400 |
02 Oct 2018 |
26.91110 |
| 1538352000 |
01 Oct 2018 |
26.90600 |
| 1538092800 |
28 Sep 2018 |
26.92000 |
| 1538006400 |
27 Sep 2018 |
26.90500 |
| 1537920000 |
26 Sep 2018 |
26.94480 |
| 1537833600 |
25 Sep 2018 |
26.92460 |
| 1537747200 |
24 Sep 2018 |
26.89560 |
| 1537488000 |
21 Sep 2018 |
26.87650 |
| 1537401600 |
20 Sep 2018 |
26.87460 |
| 1537315200 |
19 Sep 2018 |
26.87650 |
| 1537228800 |
18 Sep 2018 |
26.88790 |
| 1537142400 |
17 Sep 2018 |
26.91720 |
| 1536883200 |
14 Sep 2018 |
26.97570 |
| 1536796800 |
13 Sep 2018 |
26.90470 |
| 1536710400 |
12 Sep 2018 |
26.86090 |
| 1536624000 |
11 Sep 2018 |
26.84880 |
| 1536537600 |
10 Sep 2018 |
26.85240 |
| 1536278400 |
07 Sep 2018 |
26.85250 |
| 1536192000 |
06 Sep 2018 |
26.84970 |
| 1536105600 |
05 Sep 2018 |
26.85160 |
| 1536019200 |
04 Sep 2018 |
26.83620 |
| 1535932800 |
03 Sep 2018 |
26.83600 |
| 1535673600 |
31 Aug 2018 |
26.83520 |
| 1535587200 |
30 Aug 2018 |
26.84840 |
| 1535500800 |
29 Aug 2018 |
26.84240 |
| 1535414400 |
28 Aug 2018 |
26.87230 |
| 1535328000 |
27 Aug 2018 |
26.87330 |
| 1535068800 |
24 Aug 2018 |
26.84240 |
| 1534982400 |
23 Aug 2018 |
26.83190 |
| 1534982400 |
23 Aug 2018 |
26.84240 |
| 1534896000 |
22 Aug 2018 |
26.90030 |
| 1534723200 |
20 Aug 2018 |
26.89200 |
| 1534550400 |
18 Aug 2018 |
26.89200 |
| 1534464000 |
17 Aug 2018 |
26.87060 |
| 1534377600 |
16 Aug 2018 |
26.86970 |
| 1534291200 |
15 Aug 2018 |
26.85790 |
| 1534204800 |
14 Aug 2018 |
26.85860 |
| 1534118400 |
13 Aug 2018 |
26.79410 |
| 1533859200 |
10 Aug 2018 |
26.76090 |
| 1533772800 |
09 Aug 2018 |
26.77640 |
| 1533686400 |
08 Aug 2018 |
26.77120 |
| 1533600000 |
07 Aug 2018 |
26.78940 |
| 1533513600 |
06 Aug 2018 |
26.76890 |
| 1533254400 |
03 Aug 2018 |
26.75640 |
| 1533168000 |
02 Aug 2018 |
26.78560 |
| 1533081600 |
01 Aug 2018 |
26.79050 |
| 1532995200 |
31 Jul 2018 |
26.77310 |
| 1532908800 |
30 Jul 2018 |
26.75420 |
| 1532649600 |
27 Jul 2018 |
26.78790 |
| 1532563200 |
26 Jul 2018 |
26.79700 |
| 1532476800 |
25 Jul 2018 |
26.80120 |
| 1532390400 |
24 Jul 2018 |
26.81080 |
| 1532304000 |
23 Jul 2018 |
26.86160 |
| 1532044800 |
20 Jul 2018 |
26.85970 |
| 1531958400 |
19 Jul 2018 |
26.83570 |
| 1531872000 |
18 Jul 2018 |
26.83020 |
| 1531785600 |
17 Jul 2018 |
26.76940 |
| 1531699200 |
16 Jul 2018 |
26.83940 |
| 1531440000 |
13 Jul 2018 |
26.87600 |
| 1531353600 |
12 Jul 2018 |
26.87450 |
| 1531267200 |
11 Jul 2018 |
26.90560 |
| 1531180800 |
10 Jul 2018 |
26.90100 |
| 1531094400 |
09 Jul 2018 |
26.87970 |
| 1530835200 |
06 Jul 2018 |
26.86640 |
| 1530748800 |
05 Jul 2018 |
26.85750 |
| 1530662400 |
04 Jul 2018 |
26.88850 |
| 1530576000 |
03 Jul 2018 |
26.88850 |
| 1530489600 |
02 Jul 2018 |
26.90050 |
| 1530230400 |
29 Jun 2018 |
26.94310 |
| 1530144000 |
28 Jun 2018 |
26.94280 |
| 1530057600 |
27 Jun 2018 |
26.91590 |
| 1529971200 |
26 Jun 2018 |
26.88500 |
| 1529884800 |
25 Jun 2018 |
26.86790 |
| 1529884800 |
25 Jun 2018 |
26.88590 |
| 1529625600 |
22 Jun 2018 |
26.88590 |
| 1529539200 |
21 Jun 2018 |
26.91940 |
| 1529452800 |
20 Jun 2018 |
26.96220 |
| 1529366400 |
19 Jun 2018 |
26.96750 |
| 1529280000 |
18 Jun 2018 |
26.95930 |
| 1528934400 |
14 Jun 2018 |
26.96940 |
| 1528848000 |
13 Jun 2018 |
26.96590 |
| 1528761600 |
12 Jun 2018 |
26.94420 |
| 1528675200 |
11 Jun 2018 |
26.93410 |
| 1528416000 |
08 Jun 2018 |
26.89150 |
| 1528329600 |
07 Jun 2018 |
26.88490 |
| 1528243200 |
06 Jun 2018 |
26.93150 |
| 1528156800 |
05 Jun 2018 |
26.90780 |
| 1528070400 |
04 Jun 2018 |
27.03350 |
| 1527724800 |
31 May 2018 |
27.08130 |
| 1527638400 |
30 May 2018 |
27.08130 |
| 1527552000 |
29 May 2018 |
27.07390 |
| 1527465600 |
28 May 2018 |
26.97850 |
| 1527206400 |
25 May 2018 |
26.95050 |
| 1527120000 |
24 May 2018 |
26.93230 |
| 1527033600 |
23 May 2018 |
26.87680 |
| 1526947200 |
22 May 2018 |
26.82470 |
| 1526860800 |
21 May 2018 |
26.81050 |
| 1526601600 |
18 May 2018 |
26.77810 |
| 1526515200 |
17 May 2018 |
26.77900 |
| 1526428800 |
16 May 2018 |
26.78500 |
| 1526342400 |
15 May 2018 |
26.73670 |
| 1526256000 |
14 May 2018 |
26.77930 |
| 1525996800 |
11 May 2018 |
26.78160 |
| 1525910400 |
10 May 2018 |
26.82350 |
| 1525824000 |
09 May 2018 |
26.78780 |
| 1525737600 |
08 May 2018 |
26.74270 |
| 1525651200 |
07 May 2018 |
26.73540 |
| 1525392000 |
04 May 2018 |
26.72410 |
| 1525305600 |
03 May 2018 |
26.71440 |
| 1525219200 |
02 May 2018 |
26.75390 |
| 1525046400 |
30 Apr 2018 |
26.76150 |
| 1524787200 |
27 Apr 2018 |
26.75310 |
| 1524700800 |
26 Apr 2018 |
26.69460 |
| 1524614400 |
25 Apr 2018 |
26.67870 |
| 1524528000 |
24 Apr 2018 |
26.65900 |
| 1524441600 |
23 Apr 2018 |
26.68080 |
| 1524182400 |
20 Apr 2018 |
26.73300 |
| 1524096000 |
19 Apr 2018 |
26.77130 |
| 1524009600 |
18 Apr 2018 |
26.77230 |
| 1523923200 |
17 Apr 2018 |
26.83160 |
| 1523836800 |
16 Apr 2018 |
26.87040 |
| 1523577600 |
13 Apr 2018 |
26.89630 |
| 1523491200 |
12 Apr 2018 |
26.92500 |
| 1523404800 |
11 Apr 2018 |
26.93350 |
| 1523318400 |
10 Apr 2018 |
26.92900 |
| 1523232000 |
09 Apr 2018 |
26.93200 |
| 1522972800 |
06 Apr 2018 |
26.93890 |
| 1522886400 |
05 Apr 2018 |
26.94770 |
| 1522800000 |
04 Apr 2018 |
26.94900 |
| 1522713600 |
03 Apr 2018 |
26.90450 |
| 1522281600 |
29 Mar 2018 |
26.89190 |
| 1522195200 |
28 Mar 2018 |
26.89450 |
| 1522108800 |
27 Mar 2018 |
26.90890 |
| 1522022400 |
26 Mar 2018 |
26.92260 |
| 1521763200 |
23 Mar 2018 |
26.92380 |
| 1521676800 |
22 Mar 2018 |
26.94750 |
| 1521590400 |
21 Mar 2018 |
27.00520 |
| 1521504000 |
20 Mar 2018 |
27.00450 |
| 1521417600 |
19 Mar 2018 |
27.00610 |
| 1521158400 |
16 Mar 2018 |
27.00730 |
| 1521072000 |
15 Mar 2018 |
26.99940 |
| 1520985600 |
14 Mar 2018 |
27.00330 |
| 1520899200 |
13 Mar 2018 |
27.00790 |
| 1520812800 |
12 Mar 2018 |
26.96970 |
| 1520553600 |
09 Mar 2018 |
26.98380 |
| 1520467200 |
08 Mar 2018 |
27.00870 |
| 1520380800 |
07 Mar 2018 |
27.01250 |
| 1520294400 |
06 Mar 2018 |
27.01830 |
| 1520208000 |
05 Mar 2018 |
27.01780 |
| 1519948800 |
02 Mar 2018 |
27.00630 |
| 1519862400 |
01 Mar 2018 |
27.03300 |
| 1519776000 |
28 Feb 2018 |
27.09530 |
| 1519689600 |
27 Feb 2018 |
27.12860 |
| 1519603200 |
26 Feb 2018 |
27.15340 |
| 1519344000 |
23 Feb 2018 |
27.12610 |
| 1519257600 |
22 Feb 2018 |
27.05640 |
| 1519171200 |
21 Feb 2018 |
27.01040 |
| 1519084800 |
20 Feb 2018 |
27.01080 |
| 1518998400 |
19 Feb 2018 |
27.01300 |
| 1518739200 |
16 Feb 2018 |
26.99860 |
| 1518652800 |
15 Feb 2018 |
26.98930 |
| 1518566400 |
14 Feb 2018 |
26.99380 |
| 1518480000 |
13 Feb 2018 |
26.94120 |
| 1518393600 |
12 Feb 2018 |
26.89110 |
| 1518134400 |
09 Feb 2018 |
26.87630 |
| 1518048000 |
08 Feb 2018 |
26.93270 |
| 1517961600 |
07 Feb 2018 |
27.01350 |
| 1517875200 |
06 Feb 2018 |
27.02890 |
| 1517788800 |
05 Feb 2018 |
27.12890 |
| 1517529600 |
02 Feb 2018 |
27.17740 |
| 1517443200 |
01 Feb 2018 |
27.19780 |
| 1517356800 |
31 Jan 2018 |
27.29270 |
| 1517270400 |
30 Jan 2018 |
27.29450 |
| 1517184000 |
29 Jan 2018 |
27.29200 |
| 1516924800 |
26 Jan 2018 |
27.29600 |
| 1516838400 |
25 Jan 2018 |
27.28980 |
| 1516752000 |
24 Jan 2018 |
27.34740 |
| 1516665600 |
23 Jan 2018 |
27.40860 |
| 1516579200 |
22 Jan 2018 |
27.43000 |
| 1516320000 |
19 Jan 2018 |
27.44000 |
| 1516233600 |
18 Jan 2018 |
27.43470 |
| 1516147200 |
17 Jan 2018 |
27.47410 |
| 1516060800 |
16 Jan 2018 |
27.48000 |
| 1515974400 |
15 Jan 2018 |
27.48220 |
| 1515715200 |
12 Jan 2018 |
27.48790 |
| 1515628800 |
11 Jan 2018 |
27.50270 |
| 1515542400 |
10 Jan 2018 |
27.51040 |
| 1515456000 |
09 Jan 2018 |
27.52110 |
| 1515369600 |
08 Jan 2018 |
27.53390 |
| 1515110400 |
05 Jan 2018 |
27.53810 |
| 1515024000 |
04 Jan 2018 |
27.58190 |
| 1514937600 |
03 Jan 2018 |
27.55880 |
| 1514851200 |
02 Jan 2018 |
27.54480 |
| 1514505600 |
29 Dec 2017 |
27.52620 |
| 1514419200 |
28 Dec 2017 |
27.50590 |
| 1514332800 |
27 Dec 2017 |
27.48670 |
| 1513900800 |
22 Dec 2017 |
27.48670 |
| 1513814400 |
21 Dec 2017 |
27.48960 |
| 1513728000 |
20 Dec 2017 |
27.49960 |
| 1513641600 |
19 Dec 2017 |
27.50640 |
| 1513555200 |
18 Dec 2017 |
27.51740 |
| 1513296000 |
15 Dec 2017 |
27.52350 |
| 1513209600 |
14 Dec 2017 |
27.50890 |
| 1513123200 |
13 Dec 2017 |
27.49340 |
| 1512950400 |
11 Dec 2017 |
27.48520 |
| 1512691200 |
08 Dec 2017 |
27.45370 |
| 1512604800 |
07 Dec 2017 |
27.43190 |
| 1512518400 |
06 Dec 2017 |
27.46000 |
| 1512432000 |
05 Dec 2017 |
27.48080 |
| 1512345600 |
04 Dec 2017 |
27.47480 |
| 1512086400 |
01 Dec 2017 |
27.49190 |
| 1512000000 |
30 Nov 2017 |
27.53280 |
| 1511913600 |
29 Nov 2017 |
27.55870 |
| 1511740800 |
27 Nov 2017 |
27.55630 |
| 1511481600 |
24 Nov 2017 |
27.53520 |
| 1511395200 |
23 Nov 2017 |
27.56740 |
| 1511308800 |
22 Nov 2017 |
27.56180 |
| 1511222400 |
21 Nov 2017 |
27.62450 |
| 1511136000 |
20 Nov 2017 |
27.67520 |
| 1510876800 |
17 Nov 2017 |
27.65020 |
| 1510790400 |
16 Nov 2017 |
27.66080 |
| 1510704000 |
15 Nov 2017 |
27.64520 |
| 1510617600 |
14 Nov 2017 |
27.62000 |
| 1510531200 |
13 Nov 2017 |
27.61790 |
| 1510444800 |
12 Nov 2017 |
27.61790 |
| 1510272000 |
10 Nov 2017 |
27.62160 |
| 1510185600 |
09 Nov 2017 |
27.62300 |
| 1510099200 |
08 Nov 2017 |
27.62450 |
| 1510012800 |
07 Nov 2017 |
27.63070 |
| 1509926400 |
06 Nov 2017 |
27.64220 |
| 1509667200 |
03 Nov 2017 |
27.66220 |
| 1509580800 |
02 Nov 2017 |
27.67700 |
| 1509494400 |
01 Nov 2017 |
27.66520 |
| 1509408000 |
31 Oct 2017 |
27.65150 |
| 1509321600 |
30 Oct 2017 |
27.64960 |
| 1509062400 |
27 Oct 2017 |
27.68110 |
| 1508803200 |
24 Oct 2017 |
27.65010 |
| 1508716800 |
23 Oct 2017 |
27.61190 |
| 1508371200 |
19 Oct 2017 |
27.57450 |
| 1508284800 |
18 Oct 2017 |
27.56110 |
| 1508198400 |
17 Oct 2017 |
27.54160 |
| 1508112000 |
16 Oct 2017 |
27.53750 |
| 1507852800 |
13 Oct 2017 |
27.53910 |
| 1507766400 |
12 Oct 2017 |
27.54520 |
| 1507680000 |
11 Oct 2017 |
27.52520 |
| 1507593600 |
10 Oct 2017 |
27.53590 |
| 1507507200 |
09 Oct 2017 |
27.52520 |
| 1507248000 |
06 Oct 2017 |
27.52240 |
| 1507161600 |
05 Oct 2017 |
27.54850 |
| 1507075200 |
04 Oct 2017 |
27.54710 |
| 1506988800 |
03 Oct 2017 |
27.52340 |
| 1506902400 |
02 Oct 2017 |
27.52560 |
| 1506643200 |
29 Sep 2017 |
27.53110 |
| 1506556800 |
28 Sep 2017 |
27.55690 |
| 1506470400 |
27 Sep 2017 |
27.55590 |
| 1506384000 |
26 Sep 2017 |
27.53710 |
| 1506297600 |
25 Sep 2017 |
27.53480 |
| 1506038400 |
22 Sep 2017 |
27.54180 |
| 1505952000 |
21 Sep 2017 |
27.54920 |
| 1505865600 |
20 Sep 2017 |
27.53850 |
| 1505779200 |
19 Sep 2017 |
27.50300 |
| 1505692800 |
18 Sep 2017 |
27.47410 |
| 1505433600 |
15 Sep 2017 |
27.42480 |
| 1505347200 |
14 Sep 2017 |
27.43070 |
| 1505260800 |
13 Sep 2017 |
27.43300 |
| 1505174400 |
12 Sep 2017 |
27.38600 |
| 1505088000 |
11 Sep 2017 |
27.43740 |
| 1504828800 |
08 Sep 2017 |
27.50790 |
| 1504742400 |
07 Sep 2017 |
27.52890 |
| 1504656000 |
06 Sep 2017 |
27.53190 |
| 1504569600 |
05 Sep 2017 |
27.52650 |
| 1504483200 |
04 Sep 2017 |
27.50820 |
| 1504224000 |
01 Sep 2017 |
27.41480 |
| 1504137600 |
31 Aug 2017 |
27.50420 |
| 1504051200 |
30 Aug 2017 |
27.51390 |
| 1503964800 |
29 Aug 2017 |
27.51090 |
| 1503878400 |
28 Aug 2017 |
27.50740 |
| 1503619200 |
25 Aug 2017 |
27.53260 |
| 1503532800 |
24 Aug 2017 |
27.52860 |
| 1503446400 |
23 Aug 2017 |
27.51330 |
| 1503360000 |
22 Aug 2017 |
27.49260 |
| 1503273600 |
21 Aug 2017 |
27.52480 |
| 1503014400 |
18 Aug 2017 |
27.56860 |
| 1502928000 |
17 Aug 2017 |
27.65130 |
| 1502841600 |
16 Aug 2017 |
27.66360 |
| 1502755200 |
15 Aug 2017 |
27.66820 |
| 1502668800 |
14 Aug 2017 |
27.69720 |
| 1502409600 |
11 Aug 2017 |
27.70560 |
| 1502323200 |
10 Aug 2017 |
27.70520 |
| 1502236800 |
09 Aug 2017 |
27.70590 |
| 1502064000 |
07 Aug 2017 |
27.70200 |
| 1501804800 |
04 Aug 2017 |
27.69570 |
| 1501718400 |
03 Aug 2017 |
27.69380 |
| 1501632000 |
02 Aug 2017 |
27.69820 |
| 1501545600 |
01 Aug 2017 |
27.71190 |
| 1501459200 |
31 Jul 2017 |
27.70820 |
| 1501200000 |
28 Jul 2017 |
27.70700 |
| 1501113600 |
27 Jul 2017 |
27.70610 |
| 1500940800 |
25 Jul 2017 |
27.70060 |
| 1500854400 |
24 Jul 2017 |
27.69730 |
| 1500595200 |
21 Jul 2017 |
27.69150 |
| 1500508800 |
20 Jul 2017 |
27.71700 |
| 1500422400 |
19 Jul 2017 |
27.71130 |
| 1500336000 |
18 Jul 2017 |
27.70640 |
| 1500249600 |
17 Jul 2017 |
27.70720 |
| 1499990400 |
14 Jul 2017 |
27.70150 |
| 1499904000 |
13 Jul 2017 |
27.71440 |
| 1499817600 |
12 Jul 2017 |
27.73560 |
| 1499731200 |
11 Jul 2017 |
27.71100 |
| 1499644800 |
10 Jul 2017 |
27.68820 |
| 1499385600 |
07 Jul 2017 |
27.68810 |
| 1499299200 |
06 Jul 2017 |
27.67530 |
| 1499212800 |
05 Jul 2017 |
27.66990 |
| 1499126400 |
04 Jul 2017 |
27.68170 |
| 1499040000 |
03 Jul 2017 |
27.65590 |
| 1498780800 |
30 Jun 2017 |
27.65390 |
| 1498694400 |
29 Jun 2017 |
27.64570 |
| 1498608000 |
28 Jun 2017 |
27.64210 |
| 1498521600 |
27 Jun 2017 |
27.63990 |
| 1498176000 |
23 Jun 2017 |
27.62650 |
| 1498089600 |
22 Jun 2017 |
27.63160 |
| 1498003200 |
21 Jun 2017 |
27.63130 |
| 1497916800 |
20 Jun 2017 |
27.63120 |
| 1497830400 |
19 Jun 2017 |
27.61790 |
| 1497571200 |
16 Jun 2017 |
27.61460 |
| 1497484800 |
15 Jun 2017 |
27.57520 |
| 1497398400 |
14 Jun 2017 |
27.56480 |
| 1497312000 |
13 Jun 2017 |
27.55700 |
| 1497225600 |
12 Jun 2017 |
27.54810 |
| 1496966400 |
09 Jun 2017 |
27.54890 |
| 1496880000 |
08 Jun 2017 |
27.54820 |
| 1496793600 |
07 Jun 2017 |
27.55710 |
| 1496707200 |
06 Jun 2017 |
27.55920 |
| 1496620800 |
05 Jun 2017 |
27.55400 |
| 1496361600 |
02 Jun 2017 |
27.56010 |
| 1496188800 |
31 May 2017 |
27.56570 |
| 1496102400 |
30 May 2017 |
27.55830 |
| 1496016000 |
29 May 2017 |
27.55650 |
| 1495756800 |
26 May 2017 |
27.54700 |
| 1495670400 |
25 May 2017 |
27.54370 |
| 1495584000 |
24 May 2017 |
27.54410 |
| 1495497600 |
23 May 2017 |
27.54030 |
| 1495411200 |
22 May 2017 |
27.54690 |
| 1495152000 |
19 May 2017 |
27.55560 |
| 1495065600 |
18 May 2017 |
27.55490 |
| 1494979200 |
17 May 2017 |
27.55730 |
| 1494892800 |
16 May 2017 |
27.52740 |
| 1494806400 |
15 May 2017 |
27.52300 |
| 1494547200 |
12 May 2017 |
27.56410 |
| 1494460800 |
11 May 2017 |
27.54730 |
| 1494374400 |
10 May 2017 |
27.51830 |
| 1494288000 |
09 May 2017 |
27.51000 |
| 1494201600 |
08 May 2017 |
27.49960 |
| 1493942400 |
05 May 2017 |
27.50180 |
| 1493856000 |
04 May 2017 |
27.48820 |
| 1493769600 |
03 May 2017 |
27.49080 |
| 1493683200 |
02 May 2017 |
27.50350 |
| 1493337600 |
28 Apr 2017 |
27.52370 |
| 1493251200 |
27 Apr 2017 |
27.53970 |
| 1493164800 |
26 Apr 2017 |
27.53570 |
| 1493078400 |
25 Apr 2017 |
27.53640 |
| 1492992000 |
24 Apr 2017 |
27.55000 |
| 1492732800 |
21 Apr 2017 |
27.56560 |
| 1492646400 |
20 Apr 2017 |
27.57450 |
| 1492560000 |
19 Apr 2017 |
27.57910 |
| 1492473600 |
18 Apr 2017 |
27.56050 |
| 1492041600 |
13 Apr 2017 |
27.57350 |
| 1491955200 |
12 Apr 2017 |
27.57510 |
| 1491868800 |
11 Apr 2017 |
27.58260 |
| 1491782400 |
10 Apr 2017 |
27.56740 |
| 1491523200 |
07 Apr 2017 |
27.58070 |
| 1491436800 |
06 Apr 2017 |
27.53870 |
| 1491350400 |
05 Apr 2017 |
27.52760 |
| 1491264000 |
04 Apr 2017 |
27.51600 |
| 1491177600 |
03 Apr 2017 |
27.49120 |
| 1490918400 |
31 Mar 2017 |
27.46560 |
| 1490832000 |
30 Mar 2017 |
27.47000 |
| 1490745600 |
29 Mar 2017 |
27.45220 |
| 1490659200 |
28 Mar 2017 |
27.38680 |
| 1490572800 |
27 Mar 2017 |
27.44110 |
| 1490313600 |
24 Mar 2017 |
27.45080 |
| 1490227200 |
23 Mar 2017 |
27.43740 |
| 1490140800 |
22 Mar 2017 |
27.49370 |
| 1490054400 |
21 Mar 2017 |
27.49530 |
| 1489968000 |
20 Mar 2017 |
27.49480 |
| 1489708800 |
17 Mar 2017 |
27.47450 |
| 1489622400 |
16 Mar 2017 |
27.43740 |
| 1489536000 |
15 Mar 2017 |
27.41400 |
| 1489449600 |
14 Mar 2017 |
27.37710 |
| 1489363200 |
13 Mar 2017 |
27.36220 |
| 1489104000 |
10 Mar 2017 |
27.34780 |
| 1489017600 |
09 Mar 2017 |
27.34830 |
| 1488931200 |
08 Mar 2017 |
27.36310 |
| 1488844800 |
07 Mar 2017 |
27.36890 |
| 1488758400 |
06 Mar 2017 |
27.37190 |
| 1488499200 |
03 Mar 2017 |
27.43140 |
| 1488412800 |
02 Mar 2017 |
27.41970 |
| 1488326400 |
01 Mar 2017 |
27.45890 |
| 1488240000 |
28 Feb 2017 |
27.55560 |
| 1488153600 |
27 Feb 2017 |
27.58990 |
| 1487894400 |
24 Feb 2017 |
27.61170 |
| 1487808000 |
23 Feb 2017 |
27.62220 |
| 1487721600 |
22 Feb 2017 |
27.61860 |
| 1487635200 |
21 Feb 2017 |
27.62040 |
| 1487548800 |
20 Feb 2017 |
27.63260 |
| 1487289600 |
17 Feb 2017 |
27.63740 |
| 1487203200 |
16 Feb 2017 |
27.63670 |
| 1487116800 |
15 Feb 2017 |
27.63920 |
| 1487030400 |
14 Feb 2017 |
27.64350 |
| 1486944000 |
13 Feb 2017 |
27.63220 |
| 1486684800 |
10 Feb 2017 |
27.60520 |
| 1486598400 |
09 Feb 2017 |
27.64950 |
| 1486512000 |
08 Feb 2017 |
27.65010 |
| 1486425600 |
07 Feb 2017 |
27.64780 |
| 1486339200 |
06 Feb 2017 |
27.66590 |
| 1486080000 |
03 Feb 2017 |
27.68050 |
| 1485993600 |
02 Feb 2017 |
27.68220 |
| 1485907200 |
01 Feb 2017 |
27.69310 |
| 1485820800 |
31 Jan 2017 |
27.71670 |
| 1485734400 |
30 Jan 2017 |
27.72260 |
| 1485475200 |
27 Jan 2017 |
27.72190 |
| 1485388800 |
26 Jan 2017 |
27.73110 |
| 1485302400 |
25 Jan 2017 |
27.73110 |
| 1485216000 |
24 Jan 2017 |
27.71850 |
| 1485129600 |
23 Jan 2017 |
27.68070 |
| 1484870400 |
20 Jan 2017 |
27.68520 |
| 1484784000 |
19 Jan 2017 |
27.71730 |
| 1484697600 |
18 Jan 2017 |
27.72110 |
| 1484611200 |
17 Jan 2017 |
27.71000 |
| 1484524800 |
16 Jan 2017 |
27.70590 |
| 1484265600 |
13 Jan 2017 |
27.69600 |
| 1484179200 |
12 Jan 2017 |
27.68200 |
| 1484092800 |
11 Jan 2017 |
27.68570 |
| 1484006400 |
10 Jan 2017 |
27.67600 |
| 1483920000 |
09 Jan 2017 |
27.63630 |
| 1483660800 |
06 Jan 2017 |
27.62330 |
| 1483574400 |
05 Jan 2017 |
27.58450 |
| 1483488000 |
04 Jan 2017 |
27.41090 |
| 1483401600 |
03 Jan 2017 |
27.33700 |
| 1483056000 |
30 Dec 2016 |
27.32370 |
| 1482969600 |
29 Dec 2016 |
27.30190 |
| 1482883200 |
28 Dec 2016 |
27.28840 |
| 1482451200 |
23 Dec 2016 |
27.28890 |
| 1482364800 |
22 Dec 2016 |
27.28600 |
| 1482278400 |
21 Dec 2016 |
27.27390 |
| 1482192000 |
20 Dec 2016 |
27.25460 |
| 1482105600 |
19 Dec 2016 |
27.24440 |
| 1481846400 |
16 Dec 2016 |
27.24060 |
| 1481760000 |
15 Dec 2016 |
27.22360 |
| 1481673600 |
14 Dec 2016 |
27.22060 |
| 1481587200 |
13 Dec 2016 |
27.21200 |
| 1481241600 |
09 Dec 2016 |
27.18400 |
| 1481155200 |
08 Dec 2016 |
27.18880 |
| 1481068800 |
07 Dec 2016 |
27.17390 |
| 1480982400 |
06 Dec 2016 |
27.16280 |
| 1480896000 |
05 Dec 2016 |
27.16170 |
| 1480636800 |
02 Dec 2016 |
27.15800 |
| 1480550400 |
01 Dec 2016 |
27.15830 |
| 1480464000 |
30 Nov 2016 |
27.15810 |
| 1480377600 |
29 Nov 2016 |
27.16500 |
| 1480291200 |
28 Nov 2016 |
27.16630 |
| 1479945600 |
24 Nov 2016 |
27.15930 |
| 1479859200 |
23 Nov 2016 |
27.15460 |
| 1479772800 |
22 Nov 2016 |
27.15530 |
| 1479686400 |
21 Nov 2016 |
27.15670 |
| 1479427200 |
18 Nov 2016 |
27.14940 |
| 1479340800 |
17 Nov 2016 |
27.15800 |
| 1479254400 |
16 Nov 2016 |
27.13620 |
| 1479168000 |
15 Nov 2016 |
27.13490 |
| 1479081600 |
14 Nov 2016 |
27.12750 |
| 1478822400 |
11 Nov 2016 |
27.11710 |
| 1478736000 |
10 Nov 2016 |
27.11590 |
| 1478649600 |
09 Nov 2016 |
27.12190 |
| 1477958400 |
01 Nov 2016 |
27.00130 |
| 1476835200 |
19 Oct 2016 |
27.00130 |
| 1476748800 |
18 Oct 2016 |
27.00130 |
| 1476662400 |
17 Oct 2016 |
27.00130 |
| 1476576000 |
16 Oct 2016 |
27.00130 |
| 1476489600 |
15 Oct 2016 |
27.00130 |
| 1476316800 |
13 Oct 2016 |
27.00130 |
| 1476144000 |
11 Oct 2016 |
26.99850 |
| 1451520000 |
31 Dec 2015 |
27.26120 |
| 1451433600 |
30 Dec 2015 |
27.25960 |
| 1451347200 |
29 Dec 2015 |
27.25400 |
| 1451260800 |
28 Dec 2015 |
27.26200 |
| 1450915200 |
24 Dec 2015 |
27.26870 |
| 1450828800 |
23 Dec 2015 |
27.24560 |
| 1450742400 |
22 Dec 2015 |
27.26330 |
| 1450656000 |
21 Dec 2015 |
27.26000 |
| 1450396800 |
18 Dec 2015 |
27.28700 |
| 1450310400 |
17 Dec 2015 |
27.27800 |
| 1450224000 |
16 Dec 2015 |
27.25050 |
| 1450137600 |
15 Dec 2015 |
27.23040 |
| 1450051200 |
14 Dec 2015 |
27.20090 |
| 1449792000 |
11 Dec 2015 |
27.15280 |
| 1449705600 |
10 Dec 2015 |
27.15730 |
| 1449619200 |
09 Dec 2015 |
27.20240 |
| 1449532800 |
08 Dec 2015 |
27.21710 |
| 1449446400 |
07 Dec 2015 |
27.22810 |
| 1449187200 |
04 Dec 2015 |
27.23350 |
| 1449100800 |
03 Dec 2015 |
27.22400 |
| 1449014400 |
02 Dec 2015 |
27.21540 |
| 1448928000 |
01 Dec 2015 |
27.22370 |
| 1448841600 |
30 Nov 2015 |
27.20510 |
| 1448582400 |
27 Nov 2015 |
27.21100 |
| 1448409600 |
25 Nov 2015 |
27.19890 |
| 1448323200 |
24 Nov 2015 |
27.24750 |
| 1448236800 |
23 Nov 2015 |
27.24380 |
| 1447977600 |
20 Nov 2015 |
27.25290 |
| 1447891200 |
19 Nov 2015 |
27.24810 |
| 1447804800 |
18 Nov 2015 |
27.25560 |
| 1447718400 |
17 Nov 2015 |
27.26320 |
| 1447632000 |
16 Nov 2015 |
27.28080 |
| 1447372800 |
13 Nov 2015 |
27.26690 |
| 1447286400 |
12 Nov 2015 |
27.15280 |
| 1447286400 |
12 Nov 2015 |
27.27700 |
| 1447200000 |
11 Nov 2015 |
27.26420 |
| 1447113600 |
10 Nov 2015 |
27.26440 |
| 1447027200 |
09 Nov 2015 |
27.26210 |
| 1446768000 |
06 Nov 2015 |
27.23350 |
| 1446681600 |
05 Nov 2015 |
27.19060 |
| 1446595200 |
04 Nov 2015 |
27.20080 |
| 1446508800 |
03 Nov 2015 |
27.20080 |
| 1446422400 |
02 Nov 2015 |
27.18720 |
| 1446163200 |
30 Oct 2015 |
27.14490 |
| 1446076800 |
29 Oct 2015 |
27.08080 |
| 1445990400 |
28 Oct 2015 |
27.10290 |
| 1445904000 |
27 Oct 2015 |
27.10860 |
| 1445817600 |
26 Oct 2015 |
27.24010 |
| 1445558400 |
23 Oct 2015 |
27.20390 |
| 1445472000 |
22 Oct 2015 |
27.22480 |
| 1445385600 |
21 Oct 2015 |
27.23210 |
| 1445212800 |
19 Oct 2015 |
27.31260 |
| 1444953600 |
16 Oct 2015 |
27.47780 |
| 1444867200 |
15 Oct 2015 |
27.53000 |
| 1444780800 |
14 Oct 2015 |
27.52580 |
| 1444694400 |
13 Oct 2015 |
27.45270 |
| 1444608000 |
12 Oct 2015 |
27.47090 |
| 1444348800 |
09 Oct 2015 |
27.48770 |
| 1444262400 |
08 Oct 2015 |
27.55010 |
| 1444176000 |
07 Oct 2015 |
27.50710 |
| 1444089600 |
06 Oct 2015 |
27.48310 |
| 1444003200 |
05 Oct 2015 |
27.71320 |
| 1443744000 |
02 Oct 2015 |
27.83590 |
| 1443657600 |
01 Oct 2015 |
27.91360 |
| 1443571200 |
30 Sep 2015 |
28.07550 |
| 1443484800 |
29 Sep 2015 |
28.06870 |
| 1443398400 |
28 Sep 2015 |
28.06180 |
| 1443139200 |
25 Sep 2015 |
28.06750 |
| 1443052800 |
24 Sep 2015 |
28.14560 |
| 1442966400 |
23 Sep 2015 |
28.14510 |
| 1442880000 |
22 Sep 2015 |
28.09410 |
| 1442793600 |
21 Sep 2015 |
28.02660 |
| 1442534400 |
18 Sep 2015 |
28.17470 |
| 1442448000 |
17 Sep 2015 |
28.17900 |
| 1442361600 |
16 Sep 2015 |
28.16610 |
| 1442275200 |
15 Sep 2015 |
28.09980 |
| 1442188800 |
14 Sep 2015 |
28.07440 |
| 1441929600 |
11 Sep 2015 |
28.09120 |
| 1441843200 |
10 Sep 2015 |
28.07020 |
| 1441756800 |
09 Sep 2015 |
28.10330 |
| 1441670400 |
08 Sep 2015 |
28.32840 |
| 1441584000 |
07 Sep 2015 |
28.13950 |
| 1441324800 |
04 Sep 2015 |
28.03360 |
| 1441238400 |
03 Sep 2015 |
27.91430 |
| 1441152000 |
02 Sep 2015 |
27.78910 |
| 1441065600 |
01 Sep 2015 |
27.71870 |
| 1440979200 |
31 Aug 2015 |
27.68760 |
| 1440720000 |
28 Aug 2015 |
27.65980 |
| 1440633600 |
27 Aug 2015 |
27.62070 |
| 1440547200 |
26 Aug 2015 |
27.67020 |
| 1440460800 |
25 Aug 2015 |
27.66460 |
| 1440374400 |
24 Aug 2015 |
27.62450 |
| 1440115200 |
21 Aug 2015 |
27.58540 |
| 1440028800 |
20 Aug 2015 |
27.60540 |
| 1439942400 |
19 Aug 2015 |
27.50740 |
| 1439856000 |
18 Aug 2015 |
27.43340 |
| 1439769600 |
17 Aug 2015 |
27.27070 |
| 1439510400 |
14 Aug 2015 |
27.26030 |
| 1439424000 |
13 Aug 2015 |
26.96430 |
| 1439337600 |
12 Aug 2015 |
26.90680 |
| 1439251200 |
11 Aug 2015 |
26.96700 |
| 1439164800 |
10 Aug 2015 |
26.96090 |
| 1438905600 |
07 Aug 2015 |
26.98710 |
| 1438819200 |
06 Aug 2015 |
27.01140 |
| 1438732800 |
05 Aug 2015 |
26.96240 |
| 1438646400 |
04 Aug 2015 |
27.01800 |
| 1438560000 |
03 Aug 2015 |
27.13760 |
| 1438300800 |
31 Jul 2015 |
27.33750 |
| 1438214400 |
30 Jul 2015 |
27.16720 |
| 1438128000 |
29 Jul 2015 |
27.31440 |
| 1438041600 |
28 Jul 2015 |
27.21210 |
| 1437955200 |
27 Jul 2015 |
27.00960 |
| 1437696000 |
24 Jul 2015 |
26.85830 |
| 1437609600 |
23 Jul 2015 |
26.80280 |
| 1437523200 |
22 Jul 2015 |
27.05360 |
| 1437436800 |
21 Jul 2015 |
27.34360 |
| 1437350400 |
20 Jul 2015 |
27.32850 |
| 1437091200 |
17 Jul 2015 |
27.33120 |
| 1437004800 |
16 Jul 2015 |
27.20670 |
| 1436918400 |
15 Jul 2015 |
27.07900 |
| 1436832000 |
14 Jul 2015 |
27.14470 |
| 1436745600 |
13 Jul 2015 |
27.15610 |
| 1436486400 |
10 Jul 2015 |
26.86100 |
| 1436400000 |
09 Jul 2015 |
26.76130 |
| 1436313600 |
08 Jul 2015 |
26.98710 |
| 1436313600 |
08 Jul 2015 |
26.79160 |
| 1436227200 |
07 Jul 2015 |
26.69200 |
| 1436140800 |
06 Jul 2015 |
26.65620 |
| 1435881600 |
03 Jul 2015 |
26.54720 |
| 1435795200 |
02 Jul 2015 |
26.48280 |
| 1435708800 |
01 Jul 2015 |
26.45620 |
| 1435622400 |
30 Jun 2015 |
26.29930 |
| 1435536000 |
29 Jun 2015 |
26.26240 |
| 1435276800 |
26 Jun 2015 |
26.27000 |
| 1435190400 |
25 Jun 2015 |
26.25040 |
| 1435104000 |
24 Jun 2015 |
26.33950 |
| 1435017600 |
23 Jun 2015 |
26.28950 |
| 1434931200 |
22 Jun 2015 |
26.27860 |
| 1434672000 |
19 Jun 2015 |
26.17910 |
| 1434585600 |
18 Jun 2015 |
26.09530 |
| 1434499200 |
17 Jun 2015 |
25.99580 |
| 1434412800 |
16 Jun 2015 |
25.95460 |
| 1434326400 |
15 Jun 2015 |
25.92960 |
| 1434067200 |
12 Jun 2015 |
25.91980 |
| 1433980800 |
11 Jun 2015 |
25.88570 |
| 1433894400 |
10 Jun 2015 |
25.91830 |
| 1433808000 |
09 Jun 2015 |
26.09500 |
| 1433721600 |
08 Jun 2015 |
25.84990 |
| 1433462400 |
05 Jun 2015 |
25.62800 |
| 1433376000 |
04 Jun 2015 |
25.81650 |
| 1433289600 |
03 Jun 2015 |
25.83070 |
| 1433203200 |
02 Jun 2015 |
26.01010 |
| 1432857600 |
29 May 2015 |
26.07360 |
| 1432771200 |
28 May 2015 |
26.19530 |
| 1432684800 |
27 May 2015 |
26.21470 |
| 1432598400 |
26 May 2015 |
26.10340 |
| 1432512000 |
25 May 2015 |
25.96780 |
| 1432252800 |
22 May 2015 |
25.81340 |
| 1432166400 |
21 May 2015 |
25.81150 |
| 1432080000 |
20 May 2015 |
25.74200 |
| 1431993600 |
19 May 2015 |
25.68300 |
| 1431907200 |
18 May 2015 |
25.59160 |
| 1431648000 |
15 May 2015 |
25.63860 |
| 1431561600 |
14 May 2015 |
25.74070 |
| 1431475200 |
13 May 2015 |
25.74490 |
| 1431388800 |
12 May 2015 |
25.64980 |
| 1431302400 |
11 May 2015 |
25.44580 |
| 1431043200 |
08 May 2015 |
25.41410 |
| 1430956800 |
07 May 2015 |
25.37390 |
| 1430870400 |
06 May 2015 |
25.34210 |
| 1430784000 |
05 May 2015 |
25.26760 |
| 1430697600 |
04 May 2015 |
25.23780 |
| 1430352000 |
30 Apr 2015 |
25.22600 |
| 1430265600 |
29 Apr 2015 |
25.17640 |
| 1430179200 |
28 Apr 2015 |
25.14470 |
| 1430092800 |
27 Apr 2015 |
25.12490 |
| 1429833600 |
24 Apr 2015 |
25.07840 |
| 1429747200 |
23 Apr 2015 |
25.01150 |
| 1429660800 |
22 Apr 2015 |
24.99060 |
| 1429574400 |
21 Apr 2015 |
25.00570 |
| 1429488000 |
20 Apr 2015 |
24.92480 |
| 1429228800 |
17 Apr 2015 |
24.92170 |
| 1429142400 |
16 Apr 2015 |
24.93170 |
| 1429056000 |
15 Apr 2015 |
24.89780 |
| 1428969600 |
14 Apr 2015 |
24.86100 |
| 1428883200 |
13 Apr 2015 |
24.78710 |
| 1428796800 |
12 Apr 2015 |
27.22400 |
| 1428796800 |
12 Apr 2015 |
27.23350 |
| 1428624000 |
10 Apr 2015 |
24.75280 |
| 1428537600 |
09 Apr 2015 |
24.71000 |
| 1428451200 |
08 Apr 2015 |
24.67180 |
| 1428364800 |
07 Apr 2015 |
24.73270 |
| 1427932800 |
02 Apr 2015 |
24.68070 |
| 1427846400 |
01 Apr 2015 |
24.63060 |
| 1427760000 |
31 Mar 2015 |
24.61810 |
| 1427673600 |
30 Mar 2015 |
24.57480 |
| 1427414400 |
27 Mar 2015 |
24.53240 |
| 1427328000 |
26 Mar 2015 |
24.46300 |
| 1427241600 |
25 Mar 2015 |
24.48030 |
| 1427155200 |
24 Mar 2015 |
24.52040 |
| 1427068800 |
23 Mar 2015 |
24.53730 |
| 1426809600 |
20 Mar 2015 |
24.52590 |
| 1426723200 |
19 Mar 2015 |
24.49730 |
| 1426636800 |
18 Mar 2015 |
24.54190 |
| 1426550400 |
17 Mar 2015 |
24.53470 |
| 1426464000 |
16 Mar 2015 |
24.46170 |
| 1426204800 |
13 Mar 2015 |
24.44670 |
| 1426118400 |
12 Mar 2015 |
24.45560 |
| 1426032000 |
11 Mar 2015 |
24.43150 |
| 1425945600 |
10 Mar 2015 |
24.38390 |
| 1425859200 |
09 Mar 2015 |
24.32360 |
| 1425600000 |
06 Mar 2015 |
24.30670 |
| 1425513600 |
05 Mar 2015 |
24.31030 |
| 1425427200 |
04 Mar 2015 |
24.35180 |
| 1425340800 |
03 Mar 2015 |
24.37520 |
| 1425254400 |
02 Mar 2015 |
24.37540 |
| 1424995200 |
27 Feb 2015 |
24.37690 |
| 1424908800 |
26 Feb 2015 |
24.37580 |
| 1424822400 |
25 Feb 2015 |
24.37220 |
| 1424736000 |
24 Feb 2015 |
24.37230 |
| 1424649600 |
23 Feb 2015 |
24.36350 |
| 1424390400 |
20 Feb 2015 |
24.36370 |
| 1424304000 |
19 Feb 2015 |
24.35460 |
| 1424217600 |
18 Feb 2015 |
24.37000 |
| 1424131200 |
17 Feb 2015 |
24.39970 |
| 1424044800 |
16 Feb 2015 |
24.40370 |
| 1423785600 |
13 Feb 2015 |
24.39990 |
| 1423699200 |
12 Feb 2015 |
24.40510 |
| 1423612800 |
11 Feb 2015 |
24.40980 |
| 1423526400 |
10 Feb 2015 |
24.41280 |
| 1423440000 |
09 Feb 2015 |
24.33600 |
| 1423180800 |
06 Feb 2015 |
24.33430 |
| 1423094400 |
05 Feb 2015 |
24.40050 |
| 1423008000 |
04 Feb 2015 |
24.40350 |
| 1422921600 |
03 Feb 2015 |
24.40910 |
| 1422835200 |
02 Feb 2015 |
24.38680 |
| 1422576000 |
30 Jan 2015 |
24.39590 |
| 1422489600 |
29 Jan 2015 |
24.35420 |
| 1422403200 |
28 Jan 2015 |
24.38990 |
| 1422316800 |
27 Jan 2015 |
24.38800 |
| 1422230400 |
26 Jan 2015 |
24.42360 |
| 1421971200 |
23 Jan 2015 |
24.41910 |
| 1421884800 |
22 Jan 2015 |
24.42730 |
| 1421798400 |
21 Jan 2015 |
24.40000 |
| 1421712000 |
20 Jan 2015 |
24.39010 |
| 1421625600 |
19 Jan 2015 |
24.36660 |
| 1421366400 |
16 Jan 2015 |
24.37570 |
| 1421280000 |
15 Jan 2015 |
24.34110 |
| 1421193600 |
14 Jan 2015 |
24.33450 |
| 1421107200 |
13 Jan 2015 |
24.31030 |
| 1421020800 |
12 Jan 2015 |
24.27090 |
| 1420761600 |
09 Jan 2015 |
24.26130 |
| 1420675200 |
08 Jan 2015 |
24.27050 |
| 1420588800 |
07 Jan 2015 |
24.22250 |
| 1420502400 |
06 Jan 2015 |
24.19990 |
| 1420416000 |
05 Jan 2015 |
24.18640 |
| 1420156800 |
02 Jan 2015 |
24.17170 |
| 1419984000 |
31 Dec 2014 |
24.14300 |
| 1419897600 |
30 Dec 2014 |
24.16960 |
| 1419811200 |
29 Dec 2014 |
24.13230 |
| 1419379200 |
24 Dec 2014 |
24.11420 |
| 1419292800 |
23 Dec 2014 |
24.08060 |
| 1419206400 |
22 Dec 2014 |
24.08840 |
| 1418947200 |
19 Dec 2014 |
24.10480 |
| 1418860800 |
18 Dec 2014 |
24.09430 |
| 1418774400 |
17 Dec 2014 |
24.13570 |
| 1418688000 |
16 Dec 2014 |
24.14760 |
| 1418601600 |
15 Dec 2014 |
24.12060 |
| 1418256000 |
11 Dec 2014 |
24.13450 |
| 1418169600 |
10 Dec 2014 |
24.10740 |
| 1418083200 |
09 Dec 2014 |
24.08650 |
| 1417996800 |
08 Dec 2014 |
24.06640 |
| 1417737600 |
05 Dec 2014 |
24.05560 |
| 1417651200 |
04 Dec 2014 |
24.03870 |
| 1417564800 |
03 Dec 2014 |
24.06670 |
| 1417478400 |
02 Dec 2014 |
24.03950 |
| 1417392000 |
01 Dec 2014 |
24.02860 |
| 1417132800 |
28 Nov 2014 |
24.03240 |
| 1417046400 |
27 Nov 2014 |
24.02050 |
| 1416960000 |
26 Nov 2014 |
24.06870 |
| 1416873600 |
25 Nov 2014 |
24.04530 |
| 1416787200 |
24 Nov 2014 |
24.03530 |
| 1416528000 |
21 Nov 2014 |
24.00090 |
| 1416441600 |
20 Nov 2014 |
24.02610 |
| 1416355200 |
19 Nov 2014 |
24.01640 |
| 1416268800 |
18 Nov 2014 |
23.97620 |
| 1416182400 |
17 Nov 2014 |
23.95970 |
| 1415923200 |
14 Nov 2014 |
24.04400 |
| 1415836800 |
13 Nov 2014 |
24.00500 |
| 1415750400 |
12 Nov 2014 |
23.98780 |
| 1415664000 |
11 Nov 2014 |
23.93720 |
| 1415577600 |
10 Nov 2014 |
23.95670 |
| 1415318400 |
07 Nov 2014 |
23.91740 |
| 1415232000 |
06 Nov 2014 |
23.91120 |
| 1415145600 |
05 Nov 2014 |
23.88250 |
| 1415059200 |
04 Nov 2014 |
23.88830 |
| 1414972800 |
03 Nov 2014 |
23.83320 |
| 1414713600 |
31 Oct 2014 |
23.81680 |
| 1414627200 |
30 Oct 2014 |
23.81770 |
| 1414540800 |
29 Oct 2014 |
23.75680 |
| 1414454400 |
28 Oct 2014 |
23.83080 |
| 1414368000 |
27 Oct 2014 |
23.82800 |
| 1414108800 |
24 Oct 2014 |
23.81060 |
| 1414022400 |
23 Oct 2014 |
23.75630 |
| 1413936000 |
22 Oct 2014 |
23.68870 |
| 1413849600 |
21 Oct 2014 |
23.74890 |
| 1413504000 |
17 Oct 2014 |
23.71960 |
| 1413417600 |
16 Oct 2014 |
23.77190 |
| 1413331200 |
15 Oct 2014 |
23.81650 |
| 1413244800 |
14 Oct 2014 |
23.79610 |
| 1413158400 |
13 Oct 2014 |
23.75810 |
| 1412899200 |
10 Oct 2014 |
23.73970 |
| 1412812800 |
09 Oct 2014 |
23.75170 |
| 1412726400 |
08 Oct 2014 |
23.78420 |
| 1412640000 |
07 Oct 2014 |
23.80290 |
| 1412553600 |
06 Oct 2014 |
23.82630 |
| 1412294400 |
03 Oct 2014 |
23.81130 |
| 1412208000 |
02 Oct 2014 |
23.82170 |
| 1412121600 |
01 Oct 2014 |
23.81110 |
| 1412035200 |
30 Sep 2014 |
23.80120 |
| 1411948800 |
29 Sep 2014 |
23.76570 |
| 1411689600 |
26 Sep 2014 |
23.76030 |
| 1411603200 |
25 Sep 2014 |
23.75420 |
| 1411516800 |
24 Sep 2014 |
23.76290 |
| 1411430400 |
23 Sep 2014 |
23.70620 |
| 1411344000 |
22 Sep 2014 |
23.61940 |
| 1411084800 |
19 Sep 2014 |
23.71530 |
| 1410998400 |
18 Sep 2014 |
23.80130 |
| 1410912000 |
17 Sep 2014 |
23.72640 |
| 1410825600 |
16 Sep 2014 |
23.67440 |
| 1410739200 |
15 Sep 2014 |
23.68320 |
| 1410480000 |
12 Sep 2014 |
23.67490 |
| 1410393600 |
11 Sep 2014 |
23.66140 |
| 1410307200 |
10 Sep 2014 |
23.63230 |
| 1410220800 |
09 Sep 2014 |
23.62860 |
| 1410134400 |
08 Sep 2014 |
23.63150 |
| 1409875200 |
05 Sep 2014 |
23.63390 |
| 1409788800 |
04 Sep 2014 |
23.64490 |
| 1409702400 |
03 Sep 2014 |
23.63100 |
| 1409616000 |
02 Sep 2014 |
23.60160 |
| 1409529600 |
01 Sep 2014 |
23.57870 |
| 1409270400 |
29 Aug 2014 |
23.56900 |
| 1409184000 |
28 Aug 2014 |
23.56480 |
| 1409097600 |
27 Aug 2014 |
23.55720 |
| 1409011200 |
26 Aug 2014 |
23.61990 |
| 1408924800 |
25 Aug 2014 |
23.55140 |
| 1408665600 |
22 Aug 2014 |
23.54830 |
| 1408579200 |
21 Aug 2014 |
23.53810 |
| 1408492800 |
20 Aug 2014 |
23.54550 |
| 1408406400 |
19 Aug 2014 |
23.51380 |
| 1408320000 |
18 Aug 2014 |
23.49570 |
| 1408060800 |
15 Aug 2014 |
23.47350 |
| 1407974400 |
14 Aug 2014 |
23.48440 |
| 1407888000 |
13 Aug 2014 |
23.46020 |
| 1407801600 |
12 Aug 2014 |
23.45090 |
| 1407715200 |
11 Aug 2014 |
23.43800 |
| 1407456000 |
08 Aug 2014 |
23.42990 |
| 1407369600 |
07 Aug 2014 |
23.43140 |
| 1407283200 |
06 Aug 2014 |
23.41580 |
| 1407196800 |
05 Aug 2014 |
23.41160 |
| 1407110400 |
04 Aug 2014 |
23.41700 |
| 1406851200 |
01 Aug 2014 |
23.42120 |
| 1406764800 |
31 Jul 2014 |
23.41160 |
| 1406678400 |
30 Jul 2014 |
23.39570 |
| 1406505600 |
28 Jul 2014 |
23.38130 |
| 1406246400 |
25 Jul 2014 |
23.41040 |
| 1406160000 |
24 Jul 2014 |
23.41220 |
| 1406073600 |
23 Jul 2014 |
23.42710 |
| 1405987200 |
22 Jul 2014 |
23.41100 |
| 1405900800 |
21 Jul 2014 |
23.41040 |
| 1405641600 |
18 Jul 2014 |
23.40330 |
| 1405555200 |
17 Jul 2014 |
23.38570 |
| 1405468800 |
16 Jul 2014 |
23.39580 |
| 1405382400 |
15 Jul 2014 |
23.38610 |
| 1405296000 |
14 Jul 2014 |
23.36530 |
| 1405036800 |
11 Jul 2014 |
23.37020 |
| 1404950400 |
10 Jul 2014 |
23.40390 |
| 1404864000 |
09 Jul 2014 |
23.42620 |
| 1404777600 |
08 Jul 2014 |
23.43500 |
| 1404691200 |
07 Jul 2014 |
23.43160 |
| 1404432000 |
04 Jul 2014 |
23.41720 |
| 1404345600 |
03 Jul 2014 |
23.39100 |
| 1404259200 |
02 Jul 2014 |
23.41790 |
| 1404172800 |
01 Jul 2014 |
23.36680 |
| 1404086400 |
30 Jun 2014 |
23.36470 |
| 1403827200 |
27 Jun 2014 |
23.37960 |
| 1403740800 |
26 Jun 2014 |
23.35850 |
| 1403654400 |
25 Jun 2014 |
23.32250 |
| 1403568000 |
24 Jun 2014 |
23.29630 |
| 1403481600 |
23 Jun 2014 |
23.30930 |
| 1403222400 |
20 Jun 2014 |
23.30470 |
| 1403136000 |
19 Jun 2014 |
23.35850 |
| 1403049600 |
18 Jun 2014 |
23.33910 |
| 1402963200 |
17 Jun 2014 |
23.44130 |
| 1402876800 |
16 Jun 2014 |
23.43360 |
| 1402617600 |
13 Jun 2014 |
23.41810 |
| 1402531200 |
12 Jun 2014 |
23.40030 |
| 1402444800 |
11 Jun 2014 |
23.38250 |
| 1402358400 |
10 Jun 2014 |
23.34320 |
| 1402272000 |
09 Jun 2014 |
23.32970 |
| 1402012800 |
06 Jun 2014 |
23.33110 |
| 1401926400 |
05 Jun 2014 |
23.33080 |
| 1401840000 |
04 Jun 2014 |
23.34920 |
| 1401753600 |
03 Jun 2014 |
23.39360 |
| 1401408000 |
30 May 2014 |
23.40920 |
| 1401321600 |
29 May 2014 |
23.41430 |
| 1401235200 |
28 May 2014 |
23.42060 |
| 1401148800 |
27 May 2014 |
23.42510 |
| 1401062400 |
26 May 2014 |
23.41760 |
| 1400803200 |
23 May 2014 |
23.42550 |
| 1400716800 |
22 May 2014 |
23.41840 |
| 1400630400 |
21 May 2014 |
23.41100 |
| 1400544000 |
20 May 2014 |
23.37920 |
| 1400457600 |
19 May 2014 |
23.33880 |
| 1400198400 |
16 May 2014 |
23.30100 |
| 1400112000 |
15 May 2014 |
23.28220 |
| 1400025600 |
14 May 2014 |
23.25610 |
| 1399939200 |
13 May 2014 |
23.22380 |
| 1399852800 |
12 May 2014 |
23.22920 |
| 1399593600 |
09 May 2014 |
23.20520 |
| 1399507200 |
08 May 2014 |
23.18800 |
| 1399420800 |
07 May 2014 |
23.18640 |
| 1399334400 |
06 May 2014 |
23.17770 |
| 1399248000 |
05 May 2014 |
23.16850 |
| 1398988800 |
02 May 2014 |
23.16200 |
| 1398816000 |
30 Apr 2014 |
23.16290 |
| 1398729600 |
29 Apr 2014 |
23.15910 |
| 1398643200 |
28 Apr 2014 |
23.15390 |
| 1398384000 |
25 Apr 2014 |
23.16350 |
| 1398297600 |
24 Apr 2014 |
23.17670 |
| 1398211200 |
23 Apr 2014 |
23.21930 |
| 1398124800 |
22 Apr 2014 |
23.17010 |
| 1397692800 |
17 Apr 2014 |
23.15190 |
| 1397606400 |
16 Apr 2014 |
23.17290 |
| 1397520000 |
15 Apr 2014 |
23.11920 |
| 1397433600 |
14 Apr 2014 |
23.09850 |
| 1397174400 |
11 Apr 2014 |
23.08040 |
| 1397088000 |
10 Apr 2014 |
23.08140 |
| 1397001600 |
09 Apr 2014 |
23.08820 |
| 1396915200 |
08 Apr 2014 |
23.09230 |
| 1396828800 |
07 Apr 2014 |
23.10620 |
| 1396569600 |
04 Apr 2014 |
23.08610 |
| 1396483200 |
03 Apr 2014 |
23.07710 |
| 1396396800 |
02 Apr 2014 |
23.04490 |
| 1396310400 |
01 Apr 2014 |
23.03780 |
| 1396224000 |
31 Mar 2014 |
23.04890 |
| 1395964800 |
28 Mar 2014 |
23.07340 |
| 1395878400 |
27 Mar 2014 |
23.10980 |
| 1395792000 |
26 Mar 2014 |
23.08790 |
| 1395705600 |
25 Mar 2014 |
23.08450 |
| 1395619200 |
24 Mar 2014 |
23.09560 |
| 1395360000 |
21 Mar 2014 |
23.06490 |
| 1395273600 |
20 Mar 2014 |
23.06290 |
| 1395187200 |
19 Mar 2014 |
23.07620 |
| 1395100800 |
18 Mar 2014 |
23.06140 |
| 1395014400 |
17 Mar 2014 |
23.05560 |
| 1394755200 |
14 Mar 2014 |
23.04970 |
| 1394668800 |
13 Mar 2014 |
23.04750 |
| 1394582400 |
12 Mar 2014 |
23.03410 |
| 1394496000 |
11 Mar 2014 |
23.05980 |
| 1394409600 |
10 Mar 2014 |
23.06750 |
| 1394150400 |
07 Mar 2014 |
23.06970 |
| 1394064000 |
06 Mar 2014 |
23.07270 |
| 1393977600 |
05 Mar 2014 |
23.03360 |
| 1393891200 |
04 Mar 2014 |
23.03450 |
| 1393804800 |
03 Mar 2014 |
23.00470 |
| 1393545600 |
28 Feb 2014 |
23.01820 |
| 1393459200 |
27 Feb 2014 |
23.05960 |
| 1393372800 |
26 Feb 2014 |
23.04010 |
| 1393286400 |
25 Feb 2014 |
22.99670 |
| 1393200000 |
24 Feb 2014 |
22.97420 |
| 1392940800 |
21 Feb 2014 |
22.95870 |
| 1392854400 |
20 Feb 2014 |
22.97820 |
| 1392768000 |
19 Feb 2014 |
22.99990 |
| 1392681600 |
18 Feb 2014 |
23.02270 |
| 1392595200 |
17 Feb 2014 |
23.02640 |
| 1392336000 |
14 Feb 2014 |
23.03190 |
| 1392249600 |
13 Feb 2014 |
22.99640 |
| 1392163200 |
12 Feb 2014 |
22.98240 |
| 1392076800 |
11 Feb 2014 |
22.98150 |
| 1391990400 |
10 Feb 2014 |
22.94610 |
| 1391731200 |
07 Feb 2014 |
22.94690 |
| 1391644800 |
06 Feb 2014 |
22.95930 |
| 1391558400 |
05 Feb 2014 |
23.02050 |
| 1391472000 |
04 Feb 2014 |
23.08690 |
| 1391385600 |
03 Feb 2014 |
23.07810 |
| 1391126400 |
31 Jan 2014 |
22.99350 |
| 1391040000 |
30 Jan 2014 |
22.95310 |
| 1390953600 |
29 Jan 2014 |
22.92050 |
| 1390867200 |
28 Jan 2014 |
22.88500 |
| 1390780800 |
27 Jan 2014 |
22.88090 |
| 1390521600 |
24 Jan 2014 |
22.80650 |
| 1390435200 |
23 Jan 2014 |
22.88240 |
| 1390348800 |
22 Jan 2014 |
22.89900 |
| 1390262400 |
21 Jan 2014 |
22.89900 |
| 1390176000 |
20 Jan 2014 |
22.78590 |
| 1389916800 |
17 Jan 2014 |
22.90320 |
| 1389830400 |
16 Jan 2014 |
22.89140 |
| 1389744000 |
15 Jan 2014 |
22.99550 |
| 1389657600 |
14 Jan 2014 |
23.00540 |
| 1389571200 |
13 Jan 2014 |
23.04750 |
| 1389312000 |
10 Jan 2014 |
23.09870 |
| 1389225600 |
09 Jan 2014 |
23.16000 |
| 1389139200 |
08 Jan 2014 |
23.18590 |
| 1389052800 |
07 Jan 2014 |
23.18520 |
| 1388966400 |
06 Jan 2014 |
23.14900 |
| 1388707200 |
03 Jan 2014 |
23.16220 |
| 1388620800 |
02 Jan 2014 |
23.04170 |
| 1388448000 |
31 Dec 2013 |
23.01220 |
| 1388361600 |
30 Dec 2013 |
22.90040 |
| 1388102400 |
27 Dec 2013 |
22.88160 |
| 1387843200 |
24 Dec 2013 |
22.85650 |
| 1387756800 |
23 Dec 2013 |
22.85580 |
| 1387497600 |
20 Dec 2013 |
22.88530 |
| 1387411200 |
19 Dec 2013 |
22.97650 |
| 1387324800 |
18 Dec 2013 |
22.94110 |
| 1387238400 |
17 Dec 2013 |
23.04390 |
| 1387152000 |
16 Dec 2013 |
23.07740 |
| 1386720000 |
11 Dec 2013 |
23.11070 |
| 1386633600 |
10 Dec 2013 |
23.10330 |
| 1386547200 |
09 Dec 2013 |
23.09630 |
| 1386288000 |
06 Dec 2013 |
23.07870 |
| 1386201600 |
05 Dec 2013 |
23.05990 |
| 1386115200 |
04 Dec 2013 |
23.12000 |
| 1386028800 |
03 Dec 2013 |
23.12390 |
| 1385942400 |
02 Dec 2013 |
23.10160 |
| 1385683200 |
29 Nov 2013 |
23.19600 |
| 1385596800 |
28 Nov 2013 |
23.19450 |
| 1385510400 |
27 Nov 2013 |
23.16820 |
| 1385424000 |
26 Nov 2013 |
23.10590 |
| 1385337600 |
25 Nov 2013 |
23.11360 |
| 1385078400 |
22 Nov 2013 |
23.01040 |
| 1384992000 |
21 Nov 2013 |
22.97530 |
| 1384905600 |
20 Nov 2013 |
23.01380 |
| 1384819200 |
19 Nov 2013 |
23.05510 |
| 1384732800 |
18 Nov 2013 |
23.05330 |
| 1384473600 |
15 Nov 2013 |
23.00610 |
| 1384387200 |
14 Nov 2013 |
22.99940 |
| 1384300800 |
13 Nov 2013 |
22.93290 |
| 1384214400 |
12 Nov 2013 |
22.85180 |
| 1384128000 |
11 Nov 2013 |
22.82170 |
| 1383868800 |
08 Nov 2013 |
22.80160 |
| 1383782400 |
07 Nov 2013 |
22.74700 |
| 1383696000 |
06 Nov 2013 |
22.76480 |
| 1383609600 |
05 Nov 2013 |
22.80370 |
| 1383523200 |
04 Nov 2013 |
22.78380 |
| 1383264000 |
01 Nov 2013 |
22.73660 |
| 1383177600 |
31 Oct 2013 |
22.70340 |
| 1383091200 |
30 Oct 2013 |
22.70870 |
| 1383004800 |
29 Oct 2013 |
22.68570 |
| 1382918400 |
28 Oct 2013 |
22.62870 |
| 1382659200 |
25 Oct 2013 |
22.59570 |
| 1382572800 |
24 Oct 2013 |
22.59460 |
| 1382486400 |
23 Oct 2013 |
22.60690 |
| 1382400000 |
22 Oct 2013 |
22.58940 |
| 1382054400 |
18 Oct 2013 |
22.63010 |
| 1381968000 |
17 Oct 2013 |
22.65750 |
| 1381881600 |
16 Oct 2013 |
22.66170 |
| 1381795200 |
15 Oct 2013 |
22.66310 |
| 1381708800 |
14 Oct 2013 |
22.65690 |
| 1381449600 |
11 Oct 2013 |
22.71660 |
| 1381363200 |
10 Oct 2013 |
22.76870 |
| 1381276800 |
09 Oct 2013 |
22.65490 |
| 1381190400 |
08 Oct 2013 |
22.73340 |
| 1381104000 |
07 Oct 2013 |
22.96720 |
| 1380844800 |
04 Oct 2013 |
23.07200 |
| 1380758400 |
03 Oct 2013 |
23.14280 |
| 1380672000 |
02 Oct 2013 |
23.03200 |
| 1380585600 |
01 Oct 2013 |
22.97120 |
| 1380499200 |
30 Sep 2013 |
23.10400 |
| 1380240000 |
27 Sep 2013 |
23.19520 |
| 1380153600 |
26 Sep 2013 |
23.25960 |
| 1380067200 |
25 Sep 2013 |
23.30770 |
| 1379980800 |
24 Sep 2013 |
23.32140 |
| 1379894400 |
23 Sep 2013 |
23.31030 |
| 1379635200 |
20 Sep 2013 |
23.30140 |
| 1379548800 |
19 Sep 2013 |
23.31860 |
| 1379462400 |
18 Sep 2013 |
23.34170 |
| 1379376000 |
17 Sep 2013 |
23.34050 |
| 1379289600 |
16 Sep 2013 |
23.35200 |
| 1379030400 |
13 Sep 2013 |
23.34240 |
| 1378944000 |
12 Sep 2013 |
23.34210 |
| 1378857600 |
11 Sep 2013 |
23.33410 |
| 1378771200 |
10 Sep 2013 |
23.32440 |
| 1378684800 |
09 Sep 2013 |
23.30370 |
| 1378425600 |
06 Sep 2013 |
23.30920 |
| 1378339200 |
05 Sep 2013 |
23.32990 |
| 1378252800 |
04 Sep 2013 |
23.33890 |
| 1378166400 |
03 Sep 2013 |
23.33470 |
| 1378080000 |
02 Sep 2013 |
23.34500 |
| 1377820800 |
30 Aug 2013 |
23.35630 |
| 1377734400 |
29 Aug 2013 |
23.35060 |
| 1377648000 |
28 Aug 2013 |
23.32770 |
| 1377561600 |
27 Aug 2013 |
23.33720 |
| 1377475200 |
26 Aug 2013 |
23.34840 |
| 1377216000 |
23 Aug 2013 |
23.34020 |
| 1377129600 |
22 Aug 2013 |
23.32040 |
| 1377043200 |
21 Aug 2013 |
23.32160 |
| 1376956800 |
20 Aug 2013 |
23.34210 |
| 1376870400 |
19 Aug 2013 |
23.32310 |
| 1376611200 |
16 Aug 2013 |
23.33080 |
| 1376524800 |
15 Aug 2013 |
23.35500 |
| 1376438400 |
14 Aug 2013 |
23.38530 |
| 1376352000 |
13 Aug 2013 |
23.35970 |
| 1376265600 |
12 Aug 2013 |
23.30040 |
| 1375920000 |
08 Aug 2013 |
23.30170 |
| 1375833600 |
07 Aug 2013 |
23.30440 |
| 1375747200 |
06 Aug 2013 |
23.30000 |
| 1375660800 |
05 Aug 2013 |
23.29700 |
| 1375401600 |
02 Aug 2013 |
23.30620 |
| 1375315200 |
01 Aug 2013 |
23.30360 |
| 1375228800 |
31 Jul 2013 |
23.27210 |
| 1375142400 |
30 Jul 2013 |
23.26130 |
| 1375056000 |
29 Jul 2013 |
23.26110 |
| 1374796800 |
26 Jul 2013 |
23.30590 |
| 1374710400 |
25 Jul 2013 |
23.30660 |
| 1374624000 |
24 Jul 2013 |
23.28930 |
| 1374537600 |
23 Jul 2013 |
23.24310 |
| 1374451200 |
22 Jul 2013 |
23.21910 |
| 1374192000 |
19 Jul 2013 |
23.23970 |
| 1374105600 |
18 Jul 2013 |
23.16870 |
| 1374019200 |
17 Jul 2013 |
23.14270 |
| 1373932800 |
16 Jul 2013 |
23.19680 |
| 1373846400 |
15 Jul 2013 |
23.26060 |
| 1373587200 |
12 Jul 2013 |
23.24290 |
| 1373500800 |
11 Jul 2013 |
23.15840 |
| 1373414400 |
10 Jul 2013 |
23.17100 |
| 1373328000 |
09 Jul 2013 |
23.14460 |
| 1373241600 |
08 Jul 2013 |
23.11240 |
| 1372982400 |
05 Jul 2013 |
23.00040 |
| 1372896000 |
04 Jul 2013 |
22.98270 |
| 1372809600 |
03 Jul 2013 |
22.92940 |
| 1372723200 |
02 Jul 2013 |
22.89250 |
| 1372636800 |
01 Jul 2013 |
22.88650 |
| 1372377600 |
28 Jun 2013 |
22.93410 |
| 1372291200 |
27 Jun 2013 |
22.93810 |
| 1372204800 |
26 Jun 2013 |
22.93690 |
| 1372118400 |
25 Jun 2013 |
22.94670 |
| 1372032000 |
24 Jun 2013 |
22.90180 |
| 1371772800 |
21 Jun 2013 |
22.86120 |
| 1371686400 |
20 Jun 2013 |
22.84570 |
| 1371600000 |
19 Jun 2013 |
22.85750 |
| 1371513600 |
18 Jun 2013 |
22.85360 |
| 1371427200 |
17 Jun 2013 |
22.82740 |
| 1371168000 |
14 Jun 2013 |
22.76890 |
| 1371081600 |
13 Jun 2013 |
22.75960 |
| 1370995200 |
12 Jun 2013 |
22.67920 |
| 1370908800 |
11 Jun 2013 |
22.68010 |
| 1370822400 |
10 Jun 2013 |
22.63300 |
| 1370563200 |
07 Jun 2013 |
22.65210 |
| 1370476800 |
06 Jun 2013 |
22.71270 |
| 1370390400 |
05 Jun 2013 |
22.69050 |
| 1370304000 |
04 Jun 2013 |
22.72370 |
| 1370217600 |
03 Jun 2013 |
22.69960 |
| 1369958400 |
31 May 2013 |
22.69840 |
| 1369872000 |
30 May 2013 |
22.63960 |
| 1369785600 |
29 May 2013 |
22.74180 |
| 1369699200 |
28 May 2013 |
22.66100 |
| 1369612800 |
27 May 2013 |
22.51210 |
| 1369353600 |
24 May 2013 |
22.49750 |
| 1369267200 |
23 May 2013 |
22.52640 |
| 1369180800 |
22 May 2013 |
22.46780 |
| 1369094400 |
21 May 2013 |
22.35840 |
| 1369008000 |
20 May 2013 |
22.35550 |
| 1368748800 |
17 May 2013 |
22.34470 |
| 1368662400 |
16 May 2013 |
22.35190 |
| 1368576000 |
15 May 2013 |
22.34700 |
| 1368489600 |
14 May 2013 |
22.35450 |
| 1368403200 |
13 May 2013 |
22.36140 |
| 1368144000 |
10 May 2013 |
22.32400 |
| 1368057600 |
09 May 2013 |
22.34270 |
| 1367971200 |
08 May 2013 |
22.37180 |
| 1367884800 |
07 May 2013 |
22.36930 |
| 1367798400 |
06 May 2013 |
22.32290 |
| 1367539200 |
03 May 2013 |
22.33330 |
| 1367452800 |
02 May 2013 |
22.34350 |
| 1367280000 |
30 Apr 2013 |
22.35070 |
| 1367193600 |
29 Apr 2013 |
22.34870 |
| 1366934400 |
26 Apr 2013 |
22.34370 |
| 1366848000 |
25 Apr 2013 |
22.33670 |
| 1366761600 |
24 Apr 2013 |
22.34130 |
| 1366675200 |
23 Apr 2013 |
22.36810 |
| 1366588800 |
22 Apr 2013 |
22.36790 |
| 1366329600 |
19 Apr 2013 |
22.35110 |
| 1366243200 |
18 Apr 2013 |
22.34400 |
| 1366156800 |
17 Apr 2013 |
22.37180 |
| 1366070400 |
16 Apr 2013 |
22.36630 |
| 1365984000 |
15 Apr 2013 |
22.39550 |
| 1365724800 |
12 Apr 2013 |
22.44840 |
| 1365638400 |
11 Apr 2013 |
22.47980 |
| 1365552000 |
10 Apr 2013 |
22.57990 |
| 1365379200 |
08 Apr 2013 |
22.61050 |
| 1365120000 |
05 Apr 2013 |
22.62980 |
| 1365033600 |
04 Apr 2013 |
22.62700 |
| 1364947200 |
03 Apr 2013 |
22.66350 |
| 1364860800 |
02 Apr 2013 |
22.66160 |
| 1364428800 |
28 Mar 2013 |
22.83570 |
| 1364342400 |
27 Mar 2013 |
22.88100 |
| 1364256000 |
26 Mar 2013 |
22.89170 |
| 1364169600 |
25 Mar 2013 |
22.88570 |
| 1363910400 |
22 Mar 2013 |
22.86950 |
| 1363824000 |
21 Mar 2013 |
22.85880 |
| 1363737600 |
20 Mar 2013 |
22.85610 |
| 1363651200 |
19 Mar 2013 |
22.88100 |
| 1363564800 |
18 Mar 2013 |
22.82640 |
| 1363305600 |
15 Mar 2013 |
22.83570 |
| 1363219200 |
14 Mar 2013 |
22.75640 |
| 1363132800 |
13 Mar 2013 |
22.75050 |
| 1363046400 |
12 Mar 2013 |
22.82250 |
| 1362960000 |
11 Mar 2013 |
22.88510 |
| 1362700800 |
08 Mar 2013 |
22.97520 |
| 1362614400 |
07 Mar 2013 |
23.08670 |
| 1362528000 |
06 Mar 2013 |
22.97590 |
| 1362441600 |
05 Mar 2013 |
22.94180 |
| 1362096000 |
01 Mar 2013 |
22.96950 |
| 1362009600 |
28 Feb 2013 |
22.99480 |
| 1361923200 |
27 Feb 2013 |
23.26000 |
| 1361836800 |
26 Feb 2013 |
23.28360 |
| 1361750400 |
25 Feb 2013 |
23.32550 |
| 1361491200 |
22 Feb 2013 |
23.34230 |
| 1361404800 |
21 Feb 2013 |
23.35690 |
| 1361318400 |
20 Feb 2013 |
23.36740 |
| 1361232000 |
19 Feb 2013 |
23.36070 |
| 1361145600 |
18 Feb 2013 |
23.30800 |
| 1360886400 |
15 Feb 2013 |
23.31060 |
| 1360800000 |
14 Feb 2013 |
23.28920 |
| 1360713600 |
13 Feb 2013 |
23.31930 |
| 1360627200 |
12 Feb 2013 |
23.35130 |
| 1360540800 |
11 Feb 2013 |
23.34930 |
| 1360281600 |
08 Feb 2013 |
23.34610 |
| 1360195200 |
07 Feb 2013 |
23.36170 |
| 1360108800 |
06 Feb 2013 |
23.35940 |
| 1360022400 |
05 Feb 2013 |
23.35240 |
| 1359936000 |
04 Feb 2013 |
23.34990 |
| 1359676800 |
01 Feb 2013 |
23.35420 |
| 1359590400 |
31 Jan 2013 |
23.36170 |
| 1359504000 |
30 Jan 2013 |
23.35410 |
| 1359417600 |
29 Jan 2013 |
23.35620 |
| 1359331200 |
28 Jan 2013 |
23.35420 |
| 1359072000 |
25 Jan 2013 |
23.33760 |
| 1358985600 |
24 Jan 2013 |
23.32390 |
| 1358899200 |
23 Jan 2013 |
23.29990 |
| 1358812800 |
22 Jan 2013 |
23.19320 |
| 1358726400 |
21 Jan 2013 |
23.15960 |
| 1358467200 |
18 Jan 2013 |
23.16280 |
| 1358380800 |
17 Jan 2013 |
23.11990 |
| 1358294400 |
16 Jan 2013 |
23.11790 |
| 1358208000 |
15 Jan 2013 |
23.11480 |
| 1358121600 |
14 Jan 2013 |
23.11430 |
| 1357862400 |
11 Jan 2013 |
23.11070 |
| 1357776000 |
10 Jan 2013 |
23.09350 |
| 1357689600 |
09 Jan 2013 |
23.07160 |
| 1357603200 |
08 Jan 2013 |
23.05880 |
| 1357516800 |
07 Jan 2013 |
23.04520 |
| 1357257600 |
04 Jan 2013 |
23.04960 |
| 1357171200 |
03 Jan 2013 |
23.02640 |
| 1357084800 |
02 Jan 2013 |
22.95140 |
| 1356912000 |
31 Dec 2012 |
22.93760 |
| 1356652800 |
28 Dec 2012 |
22.91930 |
| 1356566400 |
27 Dec 2012 |
22.89400 |
| 1356307200 |
24 Dec 2012 |
22.90650 |
| 1356048000 |
21 Dec 2012 |
22.93230 |
| 1355961600 |
20 Dec 2012 |
22.94470 |
| 1355875200 |
19 Dec 2012 |
22.95170 |
| 1355788800 |
18 Dec 2012 |
22.94810 |
| 1355702400 |
17 Dec 2012 |
22.94910 |
| 1355443200 |
14 Dec 2012 |
22.94140 |
| 1355356800 |
13 Dec 2012 |
22.94310 |
| 1355184000 |
11 Dec 2012 |
22.94630 |
| 1355097600 |
10 Dec 2012 |
22.92910 |
| 1354838400 |
07 Dec 2012 |
22.92080 |
| 1354752000 |
06 Dec 2012 |
22.92950 |
| 1354665600 |
05 Dec 2012 |
22.91690 |
| 1354579200 |
04 Dec 2012 |
22.92250 |
| 1354492800 |
03 Dec 2012 |
22.90840 |
| 1354233600 |
30 Nov 2012 |
22.91530 |
| 1354147200 |
29 Nov 2012 |
22.91750 |
| 1354060800 |
28 Nov 2012 |
22.92460 |
| 1353974400 |
27 Nov 2012 |
22.92980 |
| 1353888000 |
26 Nov 2012 |
22.87810 |
| 1353628800 |
23 Nov 2012 |
22.85770 |
| 1353542400 |
22 Nov 2012 |
22.85410 |
| 1353456000 |
21 Nov 2012 |
22.85450 |
| 1353369600 |
20 Nov 2012 |
22.85520 |
| 1353283200 |
19 Nov 2012 |
22.84080 |
| 1353024000 |
16 Nov 2012 |
22.83680 |
| 1352937600 |
15 Nov 2012 |
22.83300 |
| 1352851200 |
14 Nov 2012 |
22.83620 |
| 1352764800 |
13 Nov 2012 |
22.80570 |
| 1352678400 |
12 Nov 2012 |
22.77260 |
| 1352419200 |
09 Nov 2012 |
22.76560 |
| 1352332800 |
08 Nov 2012 |
22.77510 |
| 1352246400 |
07 Nov 2012 |
22.80060 |
| 1352160000 |
06 Nov 2012 |
22.81180 |
| 1352073600 |
05 Nov 2012 |
22.78430 |
| 1351814400 |
02 Nov 2012 |
22.74860 |
| 1351728000 |
01 Nov 2012 |
22.72840 |
| 1351641600 |
31 Oct 2012 |
22.71280 |
| 1351555200 |
30 Oct 2012 |
22.70990 |
| 1351468800 |
29 Oct 2012 |
22.71060 |
| 1351209600 |
26 Oct 2012 |
22.70180 |
| 1351123200 |
25 Oct 2012 |
22.70530 |
| 1351036800 |
24 Oct 2012 |
22.72500 |
| 1350950400 |
23 Oct 2012 |
22.72750 |
| 1350864000 |
22 Oct 2012 |
22.71490 |
| 1350604800 |
19 Oct 2012 |
22.70990 |
| 1350518400 |
18 Oct 2012 |
22.67760 |
| 1350432000 |
17 Oct 2012 |
22.67550 |
| 1350345600 |
16 Oct 2012 |
22.69970 |
| 1350259200 |
15 Oct 2012 |
22.70330 |
| 1350000000 |
12 Oct 2012 |
22.70180 |
| 1349913600 |
11 Oct 2012 |
22.69740 |
| 1349827200 |
10 Oct 2012 |
22.69210 |
| 1349740800 |
09 Oct 2012 |
22.69260 |
| 1349654400 |
08 Oct 2012 |
22.64320 |
| 1349395200 |
05 Oct 2012 |
22.64270 |
| 1349308800 |
04 Oct 2012 |
22.64610 |
| 1349222400 |
03 Oct 2012 |
22.65840 |
| 1349136000 |
02 Oct 2012 |
22.71310 |
| 1349049600 |
01 Oct 2012 |
22.73980 |
| 1348790400 |
28 Sep 2012 |
22.74160 |
| 1348704000 |
27 Sep 2012 |
22.71310 |
| 1348617600 |
26 Sep 2012 |
22.66900 |
| 1348531200 |
25 Sep 2012 |
22.62490 |
| 1348444800 |
24 Sep 2012 |
22.63050 |
| 1348185600 |
21 Sep 2012 |
22.61890 |
| 1348099200 |
20 Sep 2012 |
22.62010 |
| 1348012800 |
19 Sep 2012 |
22.63500 |
| 1347926400 |
18 Sep 2012 |
22.59990 |
| 1347840000 |
17 Sep 2012 |
22.50060 |
| 1347580800 |
14 Sep 2012 |
22.50690 |
| 1347494400 |
13 Sep 2012 |
22.45610 |
| 1347408000 |
12 Sep 2012 |
22.43630 |
| 1347321600 |
11 Sep 2012 |
22.46260 |
| 1347235200 |
10 Sep 2012 |
22.48920 |
| 1346976000 |
07 Sep 2012 |
22.50690 |
| 1346889600 |
06 Sep 2012 |
22.50180 |
| 1346803200 |
05 Sep 2012 |
22.62950 |
| 1346716800 |
04 Sep 2012 |
22.46990 |
| 1346630400 |
03 Sep 2012 |
22.43900 |
| 1346371200 |
31 Aug 2012 |
22.48380 |
| 1346284800 |
30 Aug 2012 |
22.43730 |
| 1346198400 |
29 Aug 2012 |
22.43060 |
| 1346112000 |
28 Aug 2012 |
22.42500 |
| 1346025600 |
27 Aug 2012 |
22.40570 |
| 1345766400 |
24 Aug 2012 |
22.39970 |
| 1345680000 |
23 Aug 2012 |
22.39620 |
| 1345593600 |
22 Aug 2012 |
22.40030 |
| 1345507200 |
21 Aug 2012 |
22.39210 |
| 1345161600 |
17 Aug 2012 |
22.41670 |
| 1345075200 |
16 Aug 2012 |
22.39500 |
| 1344988800 |
15 Aug 2012 |
22.38100 |
| 1344902400 |
14 Aug 2012 |
22.37150 |
| 1344816000 |
13 Aug 2012 |
22.41230 |
| 1344556800 |
10 Aug 2012 |
22.40250 |
| 1344470400 |
09 Aug 2012 |
22.42180 |
| 1344384000 |
08 Aug 2012 |
22.38160 |
| 1344297600 |
07 Aug 2012 |
22.42380 |
| 1344211200 |
06 Aug 2012 |
22.45270 |
| 1343952000 |
03 Aug 2012 |
22.46590 |
| 1343865600 |
02 Aug 2012 |
22.45920 |
| 1343779200 |
01 Aug 2012 |
22.46240 |
| 1343692800 |
31 Jul 2012 |
22.45550 |
| 1343606400 |
30 Jul 2012 |
22.45250 |
| 1343347200 |
27 Jul 2012 |
22.45270 |
| 1343260800 |
26 Jul 2012 |
22.45990 |
| 1343174400 |
25 Jul 2012 |
22.47870 |
| 1343088000 |
24 Jul 2012 |
22.46860 |
| 1343001600 |
23 Jul 2012 |
22.44990 |
| 1342742400 |
20 Jul 2012 |
22.43800 |
| 1342656000 |
19 Jul 2012 |
22.44100 |
| 1342569600 |
18 Jul 2012 |
22.44610 |
| 1342483200 |
17 Jul 2012 |
22.44890 |
| 1342396800 |
16 Jul 2012 |
22.43140 |
| 1342137600 |
13 Jul 2012 |
22.40590 |
| 1342051200 |
12 Jul 2012 |
22.37930 |
| 1341964800 |
11 Jul 2012 |
22.38750 |
| 1341878400 |
10 Jul 2012 |
22.38200 |
| 1341792000 |
09 Jul 2012 |
22.42470 |
| 1341532800 |
06 Jul 2012 |
22.53990 |
| 1341446400 |
05 Jul 2012 |
22.40810 |
| 1341360000 |
04 Jul 2012 |
22.40620 |
| 1341273600 |
03 Jul 2012 |
22.43160 |
| 1341187200 |
02 Jul 2012 |
22.43470 |
| 1340928000 |
29 Jun 2012 |
22.46070 |
| 1340841600 |
28 Jun 2012 |
22.43790 |
| 1340755200 |
27 Jun 2012 |
22.44270 |
| 1340668800 |
26 Jun 2012 |
22.46540 |
| 1340582400 |
25 Jun 2012 |
22.38410 |
| 1340323200 |
22 Jun 2012 |
22.40150 |
| 1340236800 |
21 Jun 2012 |
22.30260 |
| 1340150400 |
20 Jun 2012 |
22.44000 |
| 1340064000 |
19 Jun 2012 |
22.53760 |
| 1339977600 |
18 Jun 2012 |
22.63350 |
| 1339718400 |
15 Jun 2012 |
22.70000 |
| 1339632000 |
14 Jun 2012 |
22.73540 |
| 1339545600 |
13 Jun 2012 |
22.78570 |
| 1339459200 |
12 Jun 2012 |
22.72880 |
| 1339372800 |
11 Jun 2012 |
22.61490 |
| 1339113600 |
08 Jun 2012 |
22.57660 |
| 1339027200 |
07 Jun 2012 |
22.80110 |
| 1338940800 |
06 Jun 2012 |
22.83720 |
| 1338854400 |
05 Jun 2012 |
22.92000 |
| 1338768000 |
04 Jun 2012 |
22.96260 |
| 1338422400 |
31 May 2012 |
23.15150 |
| 1338336000 |
30 May 2012 |
22.91970 |
| 1338249600 |
29 May 2012 |
22.82000 |
| 1338163200 |
28 May 2012 |
22.77100 |
| 1337904000 |
25 May 2012 |
22.74920 |
| 1337817600 |
24 May 2012 |
22.73340 |
| 1337731200 |
23 May 2012 |
22.70820 |
| 1337644800 |
22 May 2012 |
22.54860 |
| 1337558400 |
21 May 2012 |
22.65380 |
| 1337299200 |
18 May 2012 |
22.70820 |
| 1337212800 |
17 May 2012 |
22.54860 |
| 1337126400 |
16 May 2012 |
22.65380 |
| 1337040000 |
15 May 2012 |
22.38410 |
| 1336953600 |
14 May 2012 |
22.31220 |
| 1336694400 |
11 May 2012 |
22.29700 |
| 1336608000 |
10 May 2012 |
22.23780 |
| 1336521600 |
09 May 2012 |
22.21070 |
| 1336435200 |
08 May 2012 |
22.20730 |
| 1336348800 |
07 May 2012 |
22.20360 |
| 1336089600 |
04 May 2012 |
22.20640 |
| 1336003200 |
03 May 2012 |
22.23960 |
| 1335916800 |
02 May 2012 |
22.20900 |
| 1335744000 |
30 Apr 2012 |
22.18960 |
| 1335484800 |
27 Apr 2012 |
22.19850 |
| 1335398400 |
26 Apr 2012 |
22.20310 |
| 1335312000 |
25 Apr 2012 |
22.19930 |
| 1335225600 |
24 Apr 2012 |
22.19300 |
| 1335139200 |
23 Apr 2012 |
22.18990 |
| 1334880000 |
20 Apr 2012 |
22.18440 |
| 1334793600 |
19 Apr 2012 |
22.17420 |
| 1334707200 |
18 Apr 2012 |
22.17010 |
| 1334620800 |
17 Apr 2012 |
22.17300 |
| 1334534400 |
16 Apr 2012 |
22.17450 |
| 1334275200 |
13 Apr 2012 |
22.23030 |
| 1334188800 |
12 Apr 2012 |
22.19960 |
| 1334102400 |
11 Apr 2012 |
22.18470 |
| 1334016000 |
10 Apr 2012 |
22.16050 |
| 1333584000 |
05 Apr 2012 |
22.14960 |
| 1333497600 |
04 Apr 2012 |
22.17890 |
| 1333411200 |
03 Apr 2012 |
22.14980 |
| 1333324800 |
02 Apr 2012 |
22.15890 |
| 1333065600 |
30 Mar 2012 |
22.14700 |
| 1332979200 |
29 Mar 2012 |
22.13620 |
| 1332892800 |
28 Mar 2012 |
22.13930 |
| 1332806400 |
27 Mar 2012 |
22.15900 |
| 1332720000 |
26 Mar 2012 |
22.13990 |
| 1332460800 |
23 Mar 2012 |
22.16020 |
| 1332374400 |
22 Mar 2012 |
22.09480 |
| 1332288000 |
21 Mar 2012 |
22.09220 |
| 1332201600 |
20 Mar 2012 |
22.03500 |
| 1332115200 |
19 Mar 2012 |
22.12060 |
| 1331856000 |
16 Mar 2012 |
22.12050 |
| 1331769600 |
15 Mar 2012 |
21.95660 |
| 1331683200 |
14 Mar 2012 |
21.93740 |
| 1331596800 |
13 Mar 2012 |
21.93680 |
| 1331510400 |
12 Mar 2012 |
22.05580 |
| 1331251200 |
09 Mar 2012 |
22.06620 |
| 1331251200 |
09 Mar 2012 |
67.43740 |
| 1331164800 |
08 Mar 2012 |
22.08630 |
| 1331078400 |
07 Mar 2012 |
22.08390 |
| 1330992000 |
06 Mar 2012 |
22.22880 |
| 1330905600 |
05 Mar 2012 |
22.19330 |
| 1330646400 |
02 Mar 2012 |
22.19900 |
| 1330560000 |
01 Mar 2012 |
22.20220 |
| 1330473600 |
29 Feb 2012 |
22.12440 |
| 1330387200 |
28 Feb 2012 |
22.06440 |
| 1330300800 |
27 Feb 2012 |
22.03880 |
| 1330041600 |
24 Feb 2012 |
22.05150 |
| 1329955200 |
23 Feb 2012 |
22.06710 |
| 1329868800 |
22 Feb 2012 |
22.21040 |
| 1329782400 |
21 Feb 2012 |
22.21140 |
| 1329696000 |
20 Feb 2012 |
22.10720 |
| 1329436800 |
17 Feb 2012 |
22.15110 |
| 1329350400 |
16 Feb 2012 |
22.17630 |
| 1329264000 |
15 Feb 2012 |
22.11320 |
| 1329177600 |
14 Feb 2012 |
22.12080 |
| 1329091200 |
13 Feb 2012 |
22.08130 |
| 1328832000 |
10 Feb 2012 |
22.37870 |
| 1328745600 |
09 Feb 2012 |
22.05690 |
| 1328659200 |
08 Feb 2012 |
22.16990 |
| 1328572800 |
07 Feb 2012 |
22.26260 |
| 1328486400 |
06 Feb 2012 |
22.34850 |
| 1328227200 |
03 Feb 2012 |
22.36410 |
| 1328140800 |
02 Feb 2012 |
22.28820 |
| 1328054400 |
01 Feb 2012 |
22.36740 |
| 1327968000 |
31 Jan 2012 |
22.55430 |
| 1327881600 |
30 Jan 2012 |
22.64260 |
| 1327622400 |
27 Jan 2012 |
22.67240 |
| 1327536000 |
26 Jan 2012 |
22.76130 |
| 1327449600 |
25 Jan 2012 |
22.89060 |
| 1327363200 |
24 Jan 2012 |
22.95820 |
| 1327276800 |
23 Jan 2012 |
22.94270 |
| 1327017600 |
20 Jan 2012 |
22.84500 |
| 1326931200 |
19 Jan 2012 |
22.99100 |
| 1326844800 |
18 Jan 2012 |
23.02060 |
| 1326758400 |
17 Jan 2012 |
23.18770 |
| 1326672000 |
16 Jan 2012 |
23.33130 |
| 1326412800 |
13 Jan 2012 |
23.35580 |
| 1326326400 |
12 Jan 2012 |
23.31130 |
| 1326240000 |
11 Jan 2012 |
23.28340 |
| 1326153600 |
10 Jan 2012 |
23.24560 |
| 1326067200 |
09 Jan 2012 |
23.19340 |
| 1325808000 |
06 Jan 2012 |
23.20780 |
| 1325721600 |
05 Jan 2012 |
23.58310 |
| 1325635200 |
04 Jan 2012 |
22.81870 |
| 1325548800 |
03 Jan 2012 |
22.68960 |
| 1325203200 |
30 Dec 2011 |
22.68420 |
| 1325116800 |
29 Dec 2011 |
22.57720 |
| 1325030400 |
28 Dec 2011 |
22.32360 |
| 1324944000 |
27 Dec 2011 |
22.30500 |
| 1324598400 |
23 Dec 2011 |
22.31610 |
| 1324512000 |
22 Dec 2011 |
22.28080 |
| 1324425600 |
21 Dec 2011 |
22.26960 |
| 1324339200 |
20 Dec 2011 |
22.35360 |
| 1324252800 |
19 Dec 2011 |
22.31600 |
| 1323993600 |
16 Dec 2011 |
22.55660 |
| 1323907200 |
15 Dec 2011 |
23.27100 |
| 1323820800 |
14 Dec 2011 |
23.72420 |
| 1323734400 |
13 Dec 2011 |
23.87650 |
| 1323388800 |
09 Dec 2011 |
23.86280 |
| 1323302400 |
08 Dec 2011 |
23.90830 |
| 1323216000 |
07 Dec 2011 |
23.89710 |
| 1323129600 |
06 Dec 2011 |
23.87660 |
| 1323043200 |
05 Dec 2011 |
23.95060 |
| 1322784000 |
02 Dec 2011 |
23.92080 |
| 1322697600 |
01 Dec 2011 |
23.89010 |
| 1322611200 |
30 Nov 2011 |
23.92300 |
| 1322524800 |
29 Nov 2011 |
24.04320 |
| 1322438400 |
28 Nov 2011 |
24.14710 |
| 1322179200 |
25 Nov 2011 |
24.07080 |
| 1322092800 |
24 Nov 2011 |
24.08040 |
| 1322006400 |
23 Nov 2011 |
24.01410 |
| 1321920000 |
22 Nov 2011 |
24.17670 |
| 1321833600 |
21 Nov 2011 |
24.27520 |
| 1321574400 |
18 Nov 2011 |
24.67460 |
| 1321488000 |
17 Nov 2011 |
24.97920 |
| 1321401600 |
16 Nov 2011 |
25.10320 |
| 1321315200 |
15 Nov 2011 |
24.98860 |
| 1321228800 |
14 Nov 2011 |
24.85540 |
| 1320969600 |
11 Nov 2011 |
25.27800 |
| 1320883200 |
10 Nov 2011 |
25.51540 |
| 1320796800 |
09 Nov 2011 |
25.66980 |
| 1320710400 |
08 Nov 2011 |
25.85610 |
| 1320624000 |
07 Nov 2011 |
25.96680 |
| 1320364800 |
04 Nov 2011 |
25.85790 |
| 1320278400 |
03 Nov 2011 |
25.81420 |
| 1320192000 |
02 Nov 2011 |
25.73820 |
| 1320105600 |
01 Nov 2011 |
26.48860 |
| 1320019200 |
31 Oct 2011 |
26.60690 |
| 1319760000 |
28 Oct 2011 |
26.40570 |
| 1319673600 |
27 Oct 2011 |
26.83230 |
| 1319587200 |
26 Oct 2011 |
27.05040 |
| 1319500800 |
25 Oct 2011 |
26.82450 |
| 1319414400 |
24 Oct 2011 |
26.69560 |
| 1319155200 |
21 Oct 2011 |
26.58490 |
| 1318982400 |
19 Oct 2011 |
26.53530 |
| 1318896000 |
18 Oct 2011 |
26.44680 |
| 1318809600 |
17 Oct 2011 |
26.80050 |
| 1318550400 |
14 Oct 2011 |
27.04450 |
| 1318464000 |
13 Oct 2011 |
27.73370 |
| 1318377600 |
12 Oct 2011 |
28.25330 |
| 1318291200 |
11 Oct 2011 |
27.70560 |
| 1318204800 |
10 Oct 2011 |
27.41340 |
| 1317945600 |
07 Oct 2011 |
27.18300 |
| 1317859200 |
06 Oct 2011 |
26.91820 |
| 1317772800 |
05 Oct 2011 |
27.12260 |
| 1317686400 |
04 Oct 2011 |
27.11080 |
| 1317600000 |
03 Oct 2011 |
26.79160 |
| 1317340800 |
30 Sep 2011 |
26.61900 |
| 1317254400 |
29 Sep 2011 |
26.99230 |
| 1317168000 |
28 Sep 2011 |
27.19930 |
| 1317081600 |
27 Sep 2011 |
27.18200 |
| 1316995200 |
26 Sep 2011 |
26.41130 |
| 1316736000 |
23 Sep 2011 |
26.36830 |
| 1316649600 |
22 Sep 2011 |
26.01870 |
| 1316563200 |
21 Sep 2011 |
25.60430 |
| 1316476800 |
20 Sep 2011 |
25.55260 |
| 1316390400 |
19 Sep 2011 |
25.38240 |
| 1316131200 |
16 Sep 2011 |
25.27810 |
| 1316044800 |
15 Sep 2011 |
25.32220 |
| 1315958400 |
14 Sep 2011 |
25.27080 |
| 1315872000 |
13 Sep 2011 |
25.44440 |
| 1315785600 |
12 Sep 2011 |
25.09460 |
| 1315526400 |
09 Sep 2011 |
24.98590 |
| 1315440000 |
08 Sep 2011 |
25.06010 |
| 1315353600 |
07 Sep 2011 |
24.91800 |
| 1315267200 |
06 Sep 2011 |
25.27020 |
| 1315180800 |
05 Sep 2011 |
25.17840 |
| 1314921600 |
02 Sep 2011 |
25.09330 |
| 1314835200 |
01 Sep 2011 |
24.97850 |
| 1314662400 |
30 Aug 2011 |
24.96290 |
| 1314576000 |
29 Aug 2011 |
24.75670 |
| 1314316800 |
26 Aug 2011 |
24.76920 |
| 1314230400 |
25 Aug 2011 |
24.63850 |
| 1314144000 |
24 Aug 2011 |
24.72550 |
| 1314057600 |
23 Aug 2011 |
24.74780 |
| 1313971200 |
22 Aug 2011 |
24.80230 |
| 1313712000 |
19 Aug 2011 |
24.77340 |
| 1313625600 |
18 Aug 2011 |
24.83500 |
| 1313539200 |
17 Aug 2011 |
24.83680 |
| 1313452800 |
16 Aug 2011 |
24.75870 |
| 1313366400 |
15 Aug 2011 |
24.72360 |
| 1313107200 |
12 Aug 2011 |
24.86080 |
| 1313020800 |
11 Aug 2011 |
25.04220 |
| 1312934400 |
10 Aug 2011 |
25.20340 |
| 1312848000 |
09 Aug 2011 |
24.99570 |
| 1312761600 |
08 Aug 2011 |
24.73650 |
| 1312502400 |
05 Aug 2011 |
24.62610 |
| 1312416000 |
04 Aug 2011 |
24.51500 |
| 1312329600 |
03 Aug 2011 |
24.42130 |
| 1312243200 |
02 Aug 2011 |
24.32170 |
| 1312156800 |
01 Aug 2011 |
24.25870 |
| 1311897600 |
29 Jul 2011 |
24.29200 |
| 1311811200 |
28 Jul 2011 |
24.22390 |
| 1311724800 |
27 Jul 2011 |
24.13470 |
| 1311638400 |
26 Jul 2011 |
24.09840 |
| 1311552000 |
25 Jul 2011 |
24.07510 |
| 1311292800 |
22 Jul 2011 |
23.98800 |
| 1311206400 |
21 Jul 2011 |
24.01400 |
| 1311120000 |
20 Jul 2011 |
24.04390 |
| 1311033600 |
19 Jul 2011 |
24.04870 |
| 1310947200 |
18 Jul 2011 |
23.91430 |
| 1310688000 |
15 Jul 2011 |
23.88790 |
| 1310601600 |
14 Jul 2011 |
23.85840 |
| 1310515200 |
13 Jul 2011 |
23.91100 |
| 1310428800 |
12 Jul 2011 |
24.11680 |
| 1310342400 |
11 Jul 2011 |
24.06280 |
| 1310083200 |
08 Jul 2011 |
23.98270 |
| 1309996800 |
07 Jul 2011 |
23.96060 |
| 1309910400 |
06 Jul 2011 |
23.72420 |
| 1309824000 |
05 Jul 2011 |
23.58550 |
| 1309737600 |
04 Jul 2011 |
23.64730 |
| 1309478400 |
01 Jul 2011 |
23.82700 |
| 1309392000 |
30 Jun 2011 |
23.96280 |
| 1309305600 |
29 Jun 2011 |
24.00440 |
| 1309219200 |
28 Jun 2011 |
24.21980 |
| 1309132800 |
27 Jun 2011 |
24.12140 |
| 1308873600 |
24 Jun 2011 |
24.11770 |
| 1308787200 |
23 Jun 2011 |
24.14830 |
| 1308700800 |
22 Jun 2011 |
24.44020 |
| 1308614400 |
21 Jun 2011 |
24.19490 |
| 1308528000 |
20 Jun 2011 |
23.94600 |
| 1308268800 |
17 Jun 2011 |
24.01060 |
| 1308182400 |
16 Jun 2011 |
23.72580 |
| 1308096000 |
15 Jun 2011 |
23.79500 |
| 1308009600 |
14 Jun 2011 |
23.83160 |
| 1307923200 |
13 Jun 2011 |
23.49020 |
| 1307664000 |
10 Jun 2011 |
23.37540 |
| 1307577600 |
09 Jun 2011 |
23.34730 |
| 1307491200 |
08 Jun 2011 |
23.39190 |
| 1307404800 |
07 Jun 2011 |
23.21000 |
| 1307318400 |
06 Jun 2011 |
23.15320 |
| 1307059200 |
03 Jun 2011 |
23.13250 |
| 1306972800 |
02 Jun 2011 |
23.03210 |
| 1306800000 |
31 May 2011 |
22.85390 |
| 1306713600 |
30 May 2011 |
22.80340 |
| 1306454400 |
27 May 2011 |
22.78350 |
| 1306368000 |
26 May 2011 |
22.93540 |
| 1306281600 |
25 May 2011 |
23.04430 |
| 1306195200 |
24 May 2011 |
22.97140 |
| 1306108800 |
23 May 2011 |
22.97290 |
| 1305849600 |
20 May 2011 |
22.93970 |
| 1305763200 |
19 May 2011 |
23.21170 |
| 1305676800 |
18 May 2011 |
23.08110 |
| 1305590400 |
17 May 2011 |
22.99850 |
| 1305504000 |
16 May 2011 |
22.91430 |
| 1305244800 |
13 May 2011 |
22.96190 |
| 1305158400 |
12 May 2011 |
22.91140 |
| 1305072000 |
11 May 2011 |
22.72470 |
| 1304985600 |
10 May 2011 |
22.58660 |
| 1304899200 |
09 May 2011 |
22.45800 |
| 1304640000 |
06 May 2011 |
22.41150 |
| 1304553600 |
05 May 2011 |
22.30670 |
| 1304467200 |
04 May 2011 |
22.27260 |
| 1304380800 |
03 May 2011 |
22.25410 |
| 1304035200 |
29 Apr 2011 |
22.24340 |
| 1303948800 |
28 Apr 2011 |
22.29790 |
| 1303862400 |
27 Apr 2011 |
22.28470 |
| 1303776000 |
26 Apr 2011 |
22.37950 |
| 1303344000 |
21 Apr 2011 |
22.39450 |
| 1303257600 |
20 Apr 2011 |
22.37730 |
| 1303171200 |
19 Apr 2011 |
22.35690 |
| 1303084800 |
18 Apr 2011 |
22.40090 |
| 1302825600 |
15 Apr 2011 |
22.43870 |
| 1302739200 |
14 Apr 2011 |
22.41870 |
| 1302652800 |
13 Apr 2011 |
22.38390 |
| 1302566400 |
12 Apr 2011 |
22.46350 |
| 1302480000 |
11 Apr 2011 |
22.43760 |
| 1302220800 |
08 Apr 2011 |
22.47630 |
| 1302134400 |
07 Apr 2011 |
22.60380 |
| 1302048000 |
06 Apr 2011 |
22.32780 |
| 1301961600 |
05 Apr 2011 |
22.33100 |
| 1301875200 |
04 Apr 2011 |
22.23140 |
| 1301616000 |
01 Apr 2011 |
22.17440 |
| 1301529600 |
31 Mar 2011 |
22.12890 |
| 1301443200 |
30 Mar 2011 |
22.27880 |
| 1301356800 |
29 Mar 2011 |
22.35040 |
| 1301270400 |
28 Mar 2011 |
22.47670 |
| 1301011200 |
25 Mar 2011 |
22.65100 |
| 1300924800 |
24 Mar 2011 |
22.66390 |
| 1300838400 |
23 Mar 2011 |
22.60780 |
| 1300752000 |
22 Mar 2011 |
22.70600 |
| 1300665600 |
21 Mar 2011 |
22.55750 |
| 1300406400 |
18 Mar 2011 |
22.67600 |
| 1300320000 |
17 Mar 2011 |
22.88110 |
| 1300233600 |
16 Mar 2011 |
22.89250 |
| 1300147200 |
15 Mar 2011 |
23.01820 |
| 1300060800 |
14 Mar 2011 |
22.64630 |
| 1299801600 |
11 Mar 2011 |
22.57460 |
| 1299715200 |
10 Mar 2011 |
22.41160 |
| 1299628800 |
09 Mar 2011 |
22.25720 |
| 1299542400 |
08 Mar 2011 |
22.15260 |
| 1299456000 |
07 Mar 2011 |
22.13250 |
| 1299196800 |
04 Mar 2011 |
22.14420 |
| 1299110400 |
03 Mar 2011 |
22.11050 |
| 1299024000 |
02 Mar 2011 |
22.07790 |
| 1298937600 |
01 Mar 2011 |
22.02530 |
| 1298851200 |
28 Feb 2011 |
21.96020 |
| 1298592000 |
25 Feb 2011 |
21.86300 |
| 1298505600 |
24 Feb 2011 |
21.83490 |
| 1298419200 |
23 Feb 2011 |
21.82980 |
| 1298332800 |
22 Feb 2011 |
21.82820 |
| 1298246400 |
21 Feb 2011 |
21.81020 |
| 1297987200 |
18 Feb 2011 |
21.71800 |
| 1297900800 |
17 Feb 2011 |
21.70370 |
| 1297814400 |
16 Feb 2011 |
21.69410 |
| 1297728000 |
15 Feb 2011 |
21.70170 |
| 1297641600 |
14 Feb 2011 |
21.71720 |
| 1297382400 |
11 Feb 2011 |
21.67810 |
| 1297296000 |
10 Feb 2011 |
21.66190 |
| 1297209600 |
09 Feb 2011 |
21.65630 |
| 1297123200 |
08 Feb 2011 |
21.65330 |
| 1297036800 |
07 Feb 2011 |
21.63840 |
| 1296777600 |
04 Feb 2011 |
21.64950 |
| 1296691200 |
03 Feb 2011 |
21.61630 |
| 1296604800 |
02 Feb 2011 |
21.62560 |
| 1296518400 |
01 Feb 2011 |
21.64740 |
| 1296432000 |
31 Jan 2011 |
21.67000 |
| 1296172800 |
28 Jan 2011 |
21.60640 |
| 1296086400 |
27 Jan 2011 |
21.59930 |
| 1296000000 |
26 Jan 2011 |
21.60000 |
| 1295913600 |
25 Jan 2011 |
21.60490 |
| 1295827200 |
24 Jan 2011 |
21.60360 |
| 1295568000 |
21 Jan 2011 |
21.62010 |
| 1295481600 |
20 Jan 2011 |
21.61710 |
| 1295395200 |
19 Jan 2011 |
21.58080 |
| 1295308800 |
18 Jan 2011 |
21.61830 |
| 1295222400 |
17 Jan 2011 |
21.59180 |
| 1294963200 |
14 Jan 2011 |
21.53030 |
| 1294876800 |
13 Jan 2011 |
21.58330 |
| 1294790400 |
12 Jan 2011 |
21.61770 |
| 1294704000 |
11 Jan 2011 |
21.65730 |
| 1294617600 |
10 Jan 2011 |
21.64540 |
| 1294358400 |
07 Jan 2011 |
21.63790 |
| 1294272000 |
06 Jan 2011 |
21.63410 |
| 1294185600 |
05 Jan 2011 |
21.58310 |
| 1294099200 |
04 Jan 2011 |
21.59750 |
| 1294012800 |
03 Jan 2011 |
21.54530 |
| 1293753600 |
31 Dec 2010 |
21.53160 |
| 1293667200 |
30 Dec 2010 |
21.51210 |
| 1293580800 |
29 Dec 2010 |
21.50030 |
| 1293494400 |
28 Dec 2010 |
21.49630 |
| 1293408000 |
27 Dec 2010 |
21.50970 |
| 1293148800 |
24 Dec 2010 |
21.49220 |
| 1293062400 |
23 Dec 2010 |
21.48590 |
| 1292976000 |
22 Dec 2010 |
21.46440 |
| 1292889600 |
21 Dec 2010 |
21.46250 |
| 1292803200 |
20 Dec 2010 |
21.47430 |
| 1292544000 |
17 Dec 2010 |
21.47520 |
| 1292457600 |
16 Dec 2010 |
21.50090 |
| 1292371200 |
15 Dec 2010 |
21.47050 |
| 1292284800 |
14 Dec 2010 |
21.46760 |
| 1291939200 |
10 Dec 2010 |
21.47890 |
| 1291852800 |
09 Dec 2010 |
21.48320 |
| 1291766400 |
08 Dec 2010 |
21.47750 |
| 1291680000 |
07 Dec 2010 |
21.45960 |
| 1291593600 |
06 Dec 2010 |
21.44660 |
| 1291334400 |
03 Dec 2010 |
21.45410 |
| 1291248000 |
02 Dec 2010 |
21.41580 |
| 1291161600 |
01 Dec 2010 |
21.56940 |
| 1291075200 |
30 Nov 2010 |
21.59080 |
| 1290988800 |
29 Nov 2010 |
21.53920 |
| 1290729600 |
26 Nov 2010 |
21.43340 |
| 1290643200 |
25 Nov 2010 |
21.40890 |
| 1290556800 |
24 Nov 2010 |
21.42340 |
| 1290470400 |
23 Nov 2010 |
21.37520 |
| 1290384000 |
22 Nov 2010 |
21.34140 |
| 1290124800 |
19 Nov 2010 |
21.35870 |
| 1290038400 |
18 Nov 2010 |
21.37560 |
| 1289952000 |
17 Nov 2010 |
21.45190 |
| 1289865600 |
16 Nov 2010 |
21.45380 |
| 1289779200 |
15 Nov 2010 |
21.46830 |
| 1289520000 |
12 Nov 2010 |
21.49100 |
| 1289433600 |
11 Nov 2010 |
21.47860 |
| 1289347200 |
10 Nov 2010 |
21.50310 |
| 1289260800 |
09 Nov 2010 |
21.49960 |
| 1289174400 |
08 Nov 2010 |
21.42250 |
| 1288915200 |
05 Nov 2010 |
21.36980 |
| 1288828800 |
04 Nov 2010 |
21.47460 |
| 1288742400 |
03 Nov 2010 |
21.48120 |
| 1288656000 |
02 Nov 2010 |
21.53050 |
| 1288569600 |
01 Nov 2010 |
21.53320 |
| 1288310400 |
29 Oct 2010 |
21.54260 |
| 1288224000 |
28 Oct 2010 |
21.55590 |
| 1288137600 |
27 Oct 2010 |
21.53220 |
| 1288051200 |
26 Oct 2010 |
21.51490 |
| 1287964800 |
25 Oct 2010 |
21.50390 |
| 1287705600 |
22 Oct 2010 |
21.54660 |
| 1287619200 |
21 Oct 2010 |
21.55660 |
| 1287446400 |
19 Oct 2010 |
21.53470 |
| 1287360000 |
18 Oct 2010 |
21.51160 |
| 1287100800 |
15 Oct 2010 |
21.46760 |
| 1287014400 |
14 Oct 2010 |
21.48940 |
| 1286928000 |
13 Oct 2010 |
21.52840 |
| 1286841600 |
12 Oct 2010 |
21.52790 |
| 1286755200 |
11 Oct 2010 |
21.48440 |
| 1286496000 |
08 Oct 2010 |
21.47510 |
| 1286409600 |
07 Oct 2010 |
21.49990 |
| 1286323200 |
06 Oct 2010 |
21.52320 |
| 1286236800 |
05 Oct 2010 |
21.55620 |
| 1286150400 |
04 Oct 2010 |
21.55490 |
| 1285891200 |
01 Oct 2010 |
21.55710 |
| 1285804800 |
30 Sep 2010 |
21.53880 |
| 1285718400 |
29 Sep 2010 |
21.55810 |
| 1285632000 |
28 Sep 2010 |
21.58130 |
| 1285545600 |
27 Sep 2010 |
21.56910 |
| 1285286400 |
24 Sep 2010 |
21.64060 |
| 1285200000 |
23 Sep 2010 |
21.58540 |
| 1285113600 |
22 Sep 2010 |
21.55510 |
| 1285027200 |
21 Sep 2010 |
21.59630 |
| 1284940800 |
20 Sep 2010 |
21.54180 |
| 1284681600 |
17 Sep 2010 |
21.48930 |
| 1284595200 |
16 Sep 2010 |
21.55600 |
| 1284508800 |
15 Sep 2010 |
21.56070 |
| 1284422400 |
14 Sep 2010 |
21.58000 |
| 1284336000 |
13 Sep 2010 |
21.56930 |
| 1284076800 |
10 Sep 2010 |
21.67030 |
| 1283990400 |
09 Sep 2010 |
21.66780 |
| 1283904000 |
08 Sep 2010 |
21.64010 |
| 1283817600 |
07 Sep 2010 |
21.58540 |
| 1283731200 |
06 Sep 2010 |
21.51140 |
| 1283472000 |
03 Sep 2010 |
21.52580 |
| 1283385600 |
02 Sep 2010 |
21.53870 |
| 1283299200 |
01 Sep 2010 |
21.59230 |
| 1283212800 |
31 Aug 2010 |
21.61750 |
| 1283126400 |
30 Aug 2010 |
21.56470 |
| 1282780800 |
26 Aug 2010 |
21.54160 |
| 1282694400 |
25 Aug 2010 |
21.66500 |
| 1282608000 |
24 Aug 2010 |
21.69700 |
| 1282521600 |
23 Aug 2010 |
21.61980 |
| 1282262400 |
20 Aug 2010 |
21.60260 |
| 1282176000 |
19 Aug 2010 |
21.54010 |
| 1282089600 |
18 Aug 2010 |
21.47290 |
| 1282003200 |
17 Aug 2010 |
21.46180 |
| 1281916800 |
16 Aug 2010 |
21.44470 |
| 1281657600 |
13 Aug 2010 |
21.43900 |
| 1281571200 |
12 Aug 2010 |
21.34410 |
| 1281484800 |
11 Aug 2010 |
21.25410 |
| 1281398400 |
10 Aug 2010 |
21.23670 |
| 1281312000 |
09 Aug 2010 |
21.18290 |
| 1281052800 |
06 Aug 2010 |
21.22610 |
| 1280966400 |
05 Aug 2010 |
21.30680 |
| 1280793600 |
03 Aug 2010 |
21.37140 |
| 1280707200 |
02 Aug 2010 |
21.40270 |
| 1280448000 |
30 Jul 2010 |
21.39290 |
| 1280361600 |
29 Jul 2010 |
21.51420 |
| 1280275200 |
28 Jul 2010 |
21.50890 |
| 1280188800 |
27 Jul 2010 |
21.63840 |
| 1280102400 |
26 Jul 2010 |
21.70440 |
| 1279843200 |
23 Jul 2010 |
21.75160 |
| 1279756800 |
22 Jul 2010 |
21.81450 |
| 1279670400 |
21 Jul 2010 |
21.82230 |
| 1279584000 |
20 Jul 2010 |
21.75370 |
| 1279497600 |
19 Jul 2010 |
21.74180 |
| 1279238400 |
16 Jul 2010 |
21.71350 |
| 1279152000 |
15 Jul 2010 |
21.75830 |
| 1279065600 |
14 Jul 2010 |
21.77950 |
| 1278979200 |
13 Jul 2010 |
21.81380 |
| 1278892800 |
12 Jul 2010 |
21.73390 |
| 1278633600 |
09 Jul 2010 |
21.71760 |
| 1278547200 |
08 Jul 2010 |
21.72720 |
| 1278460800 |
07 Jul 2010 |
21.74310 |
| 1278374400 |
06 Jul 2010 |
21.72920 |
| 1278288000 |
05 Jul 2010 |
21.71120 |
| 1278028800 |
02 Jul 2010 |
21.77350 |
| 1277942400 |
01 Jul 2010 |
21.81020 |
| 1277856000 |
30 Jun 2010 |
21.84180 |
| 1277769600 |
29 Jun 2010 |
21.79960 |
| 1277683200 |
28 Jun 2010 |
21.72400 |
| 1277424000 |
25 Jun 2010 |
21.76260 |
| 1277337600 |
24 Jun 2010 |
21.58190 |
| 1277251200 |
23 Jun 2010 |
21.59630 |
| 1277164800 |
22 Jun 2010 |
21.50100 |
| 1277078400 |
21 Jun 2010 |
21.47110 |
| 1276819200 |
18 Jun 2010 |
21.52110 |
| 1276732800 |
17 Jun 2010 |
21.52320 |
| 1276646400 |
16 Jun 2010 |
21.47740 |
| 1276560000 |
15 Jun 2010 |
21.51630 |
| 1276473600 |
14 Jun 2010 |
21.51280 |
| 1276214400 |
11 Jun 2010 |
21.51560 |
| 1276128000 |
10 Jun 2010 |
21.79740 |
| 1276041600 |
09 Jun 2010 |
21.85150 |
| 1275955200 |
08 Jun 2010 |
21.89150 |
| 1275868800 |
07 Jun 2010 |
21.74810 |
| 1275609600 |
04 Jun 2010 |
21.39990 |
| 1275523200 |
03 Jun 2010 |
21.33480 |
| 1275436800 |
02 Jun 2010 |
21.30340 |
| 1275264000 |
31 May 2010 |
21.26400 |
| 1275004800 |
28 May 2010 |
21.25760 |
| 1274918400 |
27 May 2010 |
21.26430 |
| 1274832000 |
26 May 2010 |
21.27510 |
| 1274745600 |
25 May 2010 |
21.21080 |
| 1274659200 |
24 May 2010 |
21.13170 |
| 1274400000 |
21 May 2010 |
21.18330 |
| 1274313600 |
20 May 2010 |
21.11090 |
| 1274227200 |
19 May 2010 |
21.00750 |
| 1274140800 |
18 May 2010 |
20.96920 |
| 1274054400 |
17 May 2010 |
20.89190 |
| 1273795200 |
14 May 2010 |
20.81140 |
| 1273708800 |
13 May 2010 |
20.74550 |
| 1273622400 |
12 May 2010 |
20.76920 |
| 1273536000 |
11 May 2010 |
20.75170 |
| 1273449600 |
10 May 2010 |
20.79100 |
| 1273190400 |
07 May 2010 |
20.82360 |
| 1273104000 |
06 May 2010 |
20.73330 |
| 1273017600 |
05 May 2010 |
20.64510 |
| 1272931200 |
04 May 2010 |
20.59260 |
| 1272844800 |
03 May 2010 |
20.57580 |
| 1272585600 |
30 Apr 2010 |
20.60320 |
| 1272499200 |
29 Apr 2010 |
20.62590 |
| 1272412800 |
28 Apr 2010 |
20.62380 |
| 1272326400 |
27 Apr 2010 |
20.62010 |
| 1272240000 |
26 Apr 2010 |
20.61320 |
| 1271980800 |
23 Apr 2010 |
20.63290 |
| 1271894400 |
22 Apr 2010 |
20.60810 |
| 1271808000 |
21 Apr 2010 |
20.60470 |
| 1271721600 |
20 Apr 2010 |
20.66400 |
| 1271635200 |
19 Apr 2010 |
20.62480 |
| 1271376000 |
16 Apr 2010 |
20.53950 |
| 1271289600 |
15 Apr 2010 |
20.51790 |
| 1271203200 |
14 Apr 2010 |
20.55800 |
| 1271116800 |
13 Apr 2010 |
20.57450 |
| 1271030400 |
12 Apr 2010 |
20.57750 |
| 1270771200 |
09 Apr 2010 |
20.60570 |
| 1270684800 |
08 Apr 2010 |
20.61180 |
| 1270598400 |
07 Apr 2010 |
20.58840 |
| 1270512000 |
06 Apr 2010 |
20.58810 |
| 1270080000 |
01 Apr 2010 |
20.61180 |
| 1269993600 |
31 Mar 2010 |
20.62090 |
| 1269907200 |
30 Mar 2010 |
20.61240 |
| 1269820800 |
29 Mar 2010 |
20.61300 |
| 1269561600 |
26 Mar 2010 |
20.61520 |
| 1269475200 |
25 Mar 2010 |
20.65480 |
| 1269388800 |
24 Mar 2010 |
20.54670 |
| 1269302400 |
23 Mar 2010 |
20.54610 |
| 1269216000 |
22 Mar 2010 |
20.52020 |
| 1268956800 |
19 Mar 2010 |
20.52520 |
| 1268870400 |
18 Mar 2010 |
20.49490 |
| 1268784000 |
17 Mar 2010 |
20.48700 |
| 1268697600 |
16 Mar 2010 |
20.49100 |
| 1268611200 |
15 Mar 2010 |
20.44290 |
| 1268352000 |
12 Mar 2010 |
20.45810 |
| 1268265600 |
11 Mar 2010 |
20.44210 |
| 1268179200 |
10 Mar 2010 |
20.47330 |
| 1268092800 |
09 Mar 2010 |
20.44330 |
| 1268006400 |
08 Mar 2010 |
20.47770 |
| 1267747200 |
05 Mar 2010 |
20.46470 |
| 1267660800 |
04 Mar 2010 |
20.49160 |
| 1267574400 |
03 Mar 2010 |
20.50400 |
| 1267488000 |
02 Mar 2010 |
20.51620 |
| 1267401600 |
01 Mar 2010 |
20.48220 |
| 1267142400 |
26 Feb 2010 |
20.50540 |
| 1267056000 |
25 Feb 2010 |
20.54710 |
| 1266969600 |
24 Feb 2010 |
20.52480 |
| 1266883200 |
23 Feb 2010 |
20.49000 |
| 1266796800 |
22 Feb 2010 |
20.47450 |
| 1266537600 |
19 Feb 2010 |
20.54530 |
| 1266451200 |
18 Feb 2010 |
20.54330 |
| 1266364800 |
17 Feb 2010 |
20.62410 |
| 1266278400 |
16 Feb 2010 |
20.63240 |
| 1266192000 |
15 Feb 2010 |
20.53850 |
| 1265932800 |
12 Feb 2010 |
20.40000 |
| 1265846400 |
11 Feb 2010 |
20.37550 |
| 1265760000 |
10 Feb 2010 |
20.45870 |
| 1265673600 |
09 Feb 2010 |
20.51200 |
| 1265587200 |
08 Feb 2010 |
20.49820 |
| 1265328000 |
05 Feb 2010 |
20.42190 |
| 1265241600 |
04 Feb 2010 |
20.29090 |
| 1265155200 |
03 Feb 2010 |
20.29870 |
| 1265068800 |
02 Feb 2010 |
20.27860 |
| 1264982400 |
01 Feb 2010 |
20.25660 |
| 1264723200 |
29 Jan 2010 |
20.23620 |
| 1264636800 |
28 Jan 2010 |
20.35220 |
| 1264550400 |
27 Jan 2010 |
20.33990 |
| 1264464000 |
26 Jan 2010 |
20.29090 |
| 1264377600 |
25 Jan 2010 |
20.25580 |
| 1264118400 |
22 Jan 2010 |
20.24830 |
| 1264032000 |
21 Jan 2010 |
20.26030 |
| 1263945600 |
20 Jan 2010 |
20.26190 |
| 1263859200 |
19 Jan 2010 |
20.27530 |
| 1263772800 |
18 Jan 2010 |
20.23060 |
| 1263513600 |
15 Jan 2010 |
20.11680 |
| 1263427200 |
14 Jan 2010 |
20.11360 |
| 1263340800 |
13 Jan 2010 |
20.14130 |
| 1263254400 |
12 Jan 2010 |
20.09570 |
| 1263168000 |
11 Jan 2010 |
20.09960 |
| 1262908800 |
08 Jan 2010 |
20.15090 |
| 1262822400 |
07 Jan 2010 |
20.17700 |
| 1262736000 |
06 Jan 2010 |
20.14690 |
| 1262649600 |
05 Jan 2010 |
20.15630 |
| 1262563200 |
04 Jan 2010 |
20.22010 |
| 1262217600 |
31 Dec 2009 |
20.21410 |
| 1262131200 |
30 Dec 2009 |
20.17430 |
| 1262044800 |
29 Dec 2009 |
20.20820 |
| 1261958400 |
28 Dec 2009 |
20.17370 |
| 1261612800 |
24 Dec 2009 |
20.13950 |
| 1261526400 |
23 Dec 2009 |
20.24780 |
| 1261440000 |
22 Dec 2009 |
20.06720 |
| 1261353600 |
21 Dec 2009 |
20.02910 |
| 1261094400 |
18 Dec 2009 |
20.11730 |
| 1261008000 |
17 Dec 2009 |
20.11790 |
| 1260921600 |
16 Dec 2009 |
20.07950 |
| 1260835200 |
15 Dec 2009 |
20.09120 |
| 1260748800 |
14 Dec 2009 |
20.16540 |
| 1260489600 |
11 Dec 2009 |
20.21950 |
| 1260403200 |
10 Dec 2009 |
20.24810 |
| 1260316800 |
09 Dec 2009 |
20.17980 |
| 1260230400 |
08 Dec 2009 |
20.09770 |
| 1260144000 |
07 Dec 2009 |
20.03380 |
| 1259884800 |
04 Dec 2009 |
20.00490 |
| 1259798400 |
03 Dec 2009 |
19.95040 |
| 1259712000 |
02 Dec 2009 |
19.93700 |
| 1259625600 |
01 Dec 2009 |
19.97090 |
| 1259539200 |
30 Nov 2009 |
19.97470 |
| 1259280000 |
27 Nov 2009 |
19.87650 |
| 1259193600 |
26 Nov 2009 |
19.86690 |
| 1259107200 |
25 Nov 2009 |
19.93110 |
| 1259020800 |
24 Nov 2009 |
19.91730 |
| 1258934400 |
23 Nov 2009 |
19.93350 |
| 1258675200 |
20 Nov 2009 |
19.87730 |
| 1258588800 |
19 Nov 2009 |
19.82180 |
| 1258502400 |
18 Nov 2009 |
19.85870 |
| 1258416000 |
17 Nov 2009 |
19.92380 |
| 1258329600 |
16 Nov 2009 |
19.91330 |
| 1258070400 |
13 Nov 2009 |
19.86730 |
| 1257984000 |
12 Nov 2009 |
19.84130 |
| 1257897600 |
11 Nov 2009 |
19.88170 |
| 1257811200 |
10 Nov 2009 |
19.83460 |
| 1257724800 |
09 Nov 2009 |
19.91640 |
| 1257465600 |
06 Nov 2009 |
19.99840 |
| 1257379200 |
05 Nov 2009 |
20.05380 |
| 1257292800 |
04 Nov 2009 |
20.11320 |
| 1257206400 |
03 Nov 2009 |
20.06510 |
| 1257120000 |
02 Nov 2009 |
20.06070 |
| 1256860800 |
30 Oct 2009 |
20.06320 |
| 1256774400 |
29 Oct 2009 |
20.06340 |
| 1256688000 |
28 Oct 2009 |
20.07960 |
| 1256601600 |
27 Oct 2009 |
20.07440 |
| 1256515200 |
26 Oct 2009 |
20.05080 |
| 1256256000 |
23 Oct 2009 |
20.02920 |
| 1256169600 |
22 Oct 2009 |
20.02230 |
| 1256083200 |
21 Oct 2009 |
20.07850 |
| 1255910400 |
19 Oct 2009 |
20.07370 |
| 1255651200 |
16 Oct 2009 |
20.05630 |
| 1255564800 |
15 Oct 2009 |
20.05000 |
| 1255478400 |
14 Oct 2009 |
20.10830 |
| 1255392000 |
13 Oct 2009 |
20.10370 |
| 1255305600 |
12 Oct 2009 |
20.03040 |
| 1255046400 |
09 Oct 2009 |
20.02730 |
| 1254960000 |
08 Oct 2009 |
20.04740 |
| 1254873600 |
07 Oct 2009 |
20.02820 |
| 1254787200 |
06 Oct 2009 |
20.14330 |
| 1254700800 |
05 Oct 2009 |
20.12620 |
| 1254441600 |
02 Oct 2009 |
20.13590 |
| 1254355200 |
01 Oct 2009 |
19.95160 |
| 1254268800 |
30 Sep 2009 |
19.99850 |
| 1254182400 |
29 Sep 2009 |
20.11930 |
| 1254096000 |
28 Sep 2009 |
20.03140 |
| 1253836800 |
25 Sep 2009 |
19.86500 |
| 1253750400 |
24 Sep 2009 |
19.92940 |
| 1253664000 |
23 Sep 2009 |
19.92900 |
| 1253577600 |
22 Sep 2009 |
19.95360 |
| 1253232000 |
18 Sep 2009 |
19.98710 |
| 1253145600 |
17 Sep 2009 |
20.15010 |
| 1253059200 |
16 Sep 2009 |
20.18870 |
| 1252972800 |
15 Sep 2009 |
20.21620 |
| 1252886400 |
14 Sep 2009 |
20.21890 |
| 1252627200 |
11 Sep 2009 |
20.24590 |
| 1252540800 |
10 Sep 2009 |
20.25570 |
| 1252454400 |
09 Sep 2009 |
20.24740 |
| 1252368000 |
08 Sep 2009 |
20.30180 |
| 1252281600 |
07 Sep 2009 |
20.32710 |
| 1252022400 |
04 Sep 2009 |
20.35520 |
| 1251936000 |
03 Sep 2009 |
20.37910 |
| 1251849600 |
02 Sep 2009 |
20.32830 |
| 1251763200 |
01 Sep 2009 |
20.33420 |
| 1251676800 |
31 Aug 2009 |
20.32750 |
| 1251417600 |
28 Aug 2009 |
20.32560 |
| 1251331200 |
27 Aug 2009 |
20.33510 |
| 1251244800 |
26 Aug 2009 |
20.34040 |
| 1251072000 |
24 Aug 2009 |
20.34270 |
| 1250812800 |
21 Aug 2009 |
20.35120 |
| 1250726400 |
20 Aug 2009 |
20.36290 |
| 1250640000 |
19 Aug 2009 |
20.37100 |
| 1250553600 |
18 Aug 2009 |
20.38160 |
| 1250467200 |
17 Aug 2009 |
20.36760 |
| 1250208000 |
14 Aug 2009 |
20.38580 |
| 1250121600 |
13 Aug 2009 |
20.42450 |
| 1250035200 |
12 Aug 2009 |
20.41670 |
| 1249948800 |
11 Aug 2009 |
20.31700 |
| 1249862400 |
10 Aug 2009 |
20.32960 |
| 1249603200 |
07 Aug 2009 |
20.37940 |
| 1249516800 |
06 Aug 2009 |
20.35870 |
| 1249430400 |
05 Aug 2009 |
20.35000 |
| 1249344000 |
04 Aug 2009 |
20.39630 |
| 1249257600 |
03 Aug 2009 |
20.42980 |
| 1248998400 |
31 Jul 2009 |
20.42790 |
| 1248912000 |
30 Jul 2009 |
20.43750 |
| 1248825600 |
29 Jul 2009 |
20.43130 |
| 1248739200 |
28 Jul 2009 |
20.44730 |
| 1248652800 |
27 Jul 2009 |
20.40850 |
| 1248393600 |
24 Jul 2009 |
20.41190 |
| 1248307200 |
23 Jul 2009 |
20.49300 |
| 1248220800 |
22 Jul 2009 |
20.50540 |
| 1248134400 |
21 Jul 2009 |
20.50120 |
| 1248048000 |
20 Jul 2009 |
20.48610 |
| 1247788800 |
17 Jul 2009 |
20.48270 |
| 1247702400 |
16 Jul 2009 |
20.61360 |
| 1247616000 |
15 Jul 2009 |
20.65040 |
| 1247529600 |
14 Jul 2009 |
20.67720 |
| 1247443200 |
13 Jul 2009 |
20.49340 |
| 1247184000 |
10 Jul 2009 |
20.47440 |
| 1247097600 |
09 Jul 2009 |
20.64070 |
| 1247011200 |
08 Jul 2009 |
20.51140 |
| 1246924800 |
07 Jul 2009 |
20.37080 |
| 1246838400 |
06 Jul 2009 |
20.25320 |
| 1246579200 |
03 Jul 2009 |
20.24750 |
| 1246492800 |
02 Jul 2009 |
20.33740 |
| 1246406400 |
01 Jul 2009 |
20.40280 |
| 1246320000 |
30 Jun 2009 |
20.57430 |
| 1246233600 |
29 Jun 2009 |
20.53610 |
| 1245974400 |
26 Jun 2009 |
20.49770 |
| 1245888000 |
25 Jun 2009 |
20.79330 |
| 1245801600 |
24 Jun 2009 |
20.78670 |
| 1245715200 |
23 Jun 2009 |
20.80600 |
| 1245628800 |
22 Jun 2009 |
20.76030 |
| 1245369600 |
19 Jun 2009 |
20.76740 |
| 1245283200 |
18 Jun 2009 |
20.78650 |
| 1245196800 |
17 Jun 2009 |
20.82100 |
| 1245110400 |
16 Jun 2009 |
20.78310 |
| 1245024000 |
15 Jun 2009 |
20.79820 |
| 1244764800 |
12 Jun 2009 |
20.80200 |
| 1244678400 |
11 Jun 2009 |
20.83210 |
| 1244592000 |
10 Jun 2009 |
20.81920 |
| 1244505600 |
09 Jun 2009 |
20.81940 |
| 1244419200 |
08 Jun 2009 |
20.76500 |
| 1244160000 |
05 Jun 2009 |
20.77820 |
| 1244073600 |
04 Jun 2009 |
20.77100 |
| 1243987200 |
03 Jun 2009 |
20.78700 |
| 1243900800 |
02 Jun 2009 |
20.85570 |
| 1243555200 |
29 May 2009 |
20.89230 |
| 1243468800 |
28 May 2009 |
20.84090 |
| 1243382400 |
27 May 2009 |
20.81230 |
| 1243296000 |
26 May 2009 |
20.78270 |
| 1243209600 |
25 May 2009 |
20.76600 |
| 1242950400 |
22 May 2009 |
20.79280 |
| 1242864000 |
21 May 2009 |
20.74330 |
| 1242777600 |
20 May 2009 |
20.82510 |
| 1242691200 |
19 May 2009 |
20.88880 |
| 1242604800 |
18 May 2009 |
20.85680 |
| 1242345600 |
15 May 2009 |
20.88740 |
| 1242259200 |
14 May 2009 |
20.54700 |
| 1242172800 |
13 May 2009 |
20.51520 |
| 1242086400 |
12 May 2009 |
20.66020 |
| 1242000000 |
11 May 2009 |
20.76810 |
| 1241740800 |
08 May 2009 |
20.64890 |
| 1241654400 |
07 May 2009 |
20.36090 |
| 1241568000 |
06 May 2009 |
20.69820 |
| 1241481600 |
05 May 2009 |
20.98000 |
| 1241395200 |
04 May 2009 |
20.97840 |
| 1241049600 |
30 Apr 2009 |
20.97560 |
| 1240963200 |
29 Apr 2009 |
21.03270 |
| 1240876800 |
28 Apr 2009 |
21.07700 |
| 1240790400 |
27 Apr 2009 |
21.02860 |
| 1240531200 |
24 Apr 2009 |
21.11650 |
| 1240444800 |
23 Apr 2009 |
20.95560 |
| 1240358400 |
22 Apr 2009 |
21.05130 |
| 1240272000 |
21 Apr 2009 |
21.20000 |
| 1240185600 |
20 Apr 2009 |
21.24630 |
| 1239926400 |
17 Apr 2009 |
21.29280 |
| 1239840000 |
16 Apr 2009 |
21.30100 |
| 1239753600 |
15 Apr 2009 |
21.31370 |
| 1239667200 |
14 Apr 2009 |
21.33390 |
| 1239235200 |
09 Apr 2009 |
21.38900 |
| 1239148800 |
08 Apr 2009 |
21.48630 |
| 1239062400 |
07 Apr 2009 |
21.41950 |
| 1238976000 |
06 Apr 2009 |
21.31480 |
| 1238716800 |
03 Apr 2009 |
21.33520 |
| 1238630400 |
02 Apr 2009 |
21.36180 |
| 1238544000 |
01 Apr 2009 |
21.41240 |
| 1238457600 |
31 Mar 2009 |
21.44670 |
| 1238371200 |
30 Mar 2009 |
21.40300 |
| 1238112000 |
27 Mar 2009 |
21.33040 |
| 1238025600 |
26 Mar 2009 |
21.29460 |
| 1237939200 |
25 Mar 2009 |
21.45710 |
| 1237852800 |
24 Mar 2009 |
21.48730 |
| 1237766400 |
23 Mar 2009 |
21.50930 |
| 1237507200 |
20 Mar 2009 |
21.53810 |
| 1237420800 |
19 Mar 2009 |
21.62630 |
| 1237334400 |
18 Mar 2009 |
21.43470 |
| 1237248000 |
17 Mar 2009 |
21.38470 |
| 1237161600 |
16 Mar 2009 |
21.36150 |
| 1236902400 |
13 Mar 2009 |
21.36550 |
| 1236816000 |
12 Mar 2009 |
21.38230 |
| 1236729600 |
11 Mar 2009 |
21.40470 |
| 1236643200 |
10 Mar 2009 |
21.37670 |
| 1236556800 |
09 Mar 2009 |
21.31010 |
| 1236297600 |
06 Mar 2009 |
21.33600 |
| 1236211200 |
05 Mar 2009 |
21.34030 |
| 1236124800 |
04 Mar 2009 |
21.41950 |
| 1236038400 |
03 Mar 2009 |
21.34970 |
| 1235952000 |
02 Mar 2009 |
21.25570 |
| 1235692800 |
27 Feb 2009 |
21.24770 |
| 1235606400 |
26 Feb 2009 |
21.25230 |
| 1235520000 |
25 Feb 2009 |
21.26860 |
| 1235433600 |
24 Feb 2009 |
21.28580 |
| 1235347200 |
23 Feb 2009 |
21.24780 |
| 1235088000 |
20 Feb 2009 |
21.21970 |
| 1235001600 |
19 Feb 2009 |
21.25270 |
| 1234915200 |
18 Feb 2009 |
21.26270 |
| 1234828800 |
17 Feb 2009 |
21.22840 |
| 1234742400 |
16 Feb 2009 |
21.20850 |
| 1234483200 |
13 Feb 2009 |
21.23590 |
| 1234396800 |
12 Feb 2009 |
21.07520 |
| 1234310400 |
11 Feb 2009 |
21.09040 |
| 1234224000 |
10 Feb 2009 |
21.12800 |
| 1234137600 |
09 Feb 2009 |
21.16870 |
| 1233878400 |
06 Feb 2009 |
21.14700 |
| 1233792000 |
05 Feb 2009 |
21.16850 |
| 1233705600 |
04 Feb 2009 |
21.18870 |
| 1233619200 |
03 Feb 2009 |
21.17480 |
| 1233532800 |
02 Feb 2009 |
21.22480 |
| 1233273600 |
30 Jan 2009 |
21.19760 |
| 1233187200 |
29 Jan 2009 |
21.23230 |
| 1233100800 |
28 Jan 2009 |
21.27610 |
| 1233014400 |
27 Jan 2009 |
21.22420 |
| 1232928000 |
26 Jan 2009 |
21.25500 |
| 1232668800 |
23 Jan 2009 |
21.26100 |
| 1232582400 |
22 Jan 2009 |
21.33220 |
| 1232496000 |
21 Jan 2009 |
21.25070 |
| 1232409600 |
20 Jan 2009 |
21.05240 |
| 1232323200 |
19 Jan 2009 |
20.99500 |
| 1232064000 |
16 Jan 2009 |
21.26650 |
| 1231977600 |
15 Jan 2009 |
21.02010 |
| 1231891200 |
14 Jan 2009 |
20.96540 |
| 1231804800 |
13 Jan 2009 |
20.76910 |
| 1231718400 |
12 Jan 2009 |
20.70740 |
| 1231459200 |
09 Jan 2009 |
20.64630 |
| 1231372800 |
08 Jan 2009 |
20.85760 |
| 1231286400 |
07 Jan 2009 |
20.98330 |
| 1231200000 |
06 Jan 2009 |
21.13400 |
| 1231113600 |
05 Jan 2009 |
21.00640 |
| 1230854400 |
02 Jan 2009 |
20.85470 |
| 1230681600 |
31 Dec 2008 |
20.70640 |
| 1230595200 |
30 Dec 2008 |
20.69020 |
| 1230508800 |
29 Dec 2008 |
20.47540 |
| 1230076800 |
24 Dec 2008 |
20.53850 |
| 1229990400 |
23 Dec 2008 |
20.49260 |
| 1229904000 |
22 Dec 2008 |
20.16290 |
| 1229644800 |
19 Dec 2008 |
20.34030 |
| 1229558400 |
18 Dec 2008 |
20.50590 |
| 1229472000 |
17 Dec 2008 |
20.63120 |
| 1229385600 |
16 Dec 2008 |
20.68100 |
| 1229299200 |
15 Dec 2008 |
20.75910 |
| 1228953600 |
11 Dec 2008 |
20.89110 |
| 1228867200 |
10 Dec 2008 |
20.95240 |
| 1228780800 |
09 Dec 2008 |
21.02660 |
| 1228694400 |
08 Dec 2008 |
21.11770 |
| 1228435200 |
05 Dec 2008 |
21.12940 |
| 1228348800 |
04 Dec 2008 |
21.24100 |
| 1228262400 |
03 Dec 2008 |
21.29610 |
| 1228176000 |
02 Dec 2008 |
21.27820 |
| 1228089600 |
01 Dec 2008 |
21.07960 |
| 1227830400 |
28 Nov 2008 |
20.75990 |
| 1227744000 |
27 Nov 2008 |
20.95830 |
| 1227657600 |
26 Nov 2008 |
20.99670 |
| 1227571200 |
25 Nov 2008 |
20.99430 |
| 1227484800 |
24 Nov 2008 |
20.99830 |
| 1227225600 |
21 Nov 2008 |
20.96200 |
| 1227139200 |
20 Nov 2008 |
20.91910 |
| 1227052800 |
19 Nov 2008 |
20.91310 |
| 1226966400 |
18 Nov 2008 |
20.93630 |
| 1226880000 |
17 Nov 2008 |
20.82250 |
| 1226620800 |
14 Nov 2008 |
21.29390 |
| 1226534400 |
13 Nov 2008 |
21.08340 |
| 1226448000 |
12 Nov 2008 |
20.61370 |
| 1226361600 |
11 Nov 2008 |
20.42570 |
| 1226275200 |
10 Nov 2008 |
20.29500 |
| 1226016000 |
07 Nov 2008 |
20.35120 |
| 1225843200 |
05 Nov 2008 |
20.40370 |
| 1225756800 |
04 Nov 2008 |
21.02640 |
| 1225670400 |
03 Nov 2008 |
21.13100 |
| 1225411200 |
31 Oct 2008 |
21.23650 |
| 1225324800 |
30 Oct 2008 |
21.31980 |
| 1225238400 |
29 Oct 2008 |
21.35460 |
| 1225152000 |
28 Oct 2008 |
21.37410 |
| 1225065600 |
27 Oct 2008 |
21.32900 |
| 1224806400 |
24 Oct 2008 |
21.35910 |
| 1224720000 |
23 Oct 2008 |
21.18200 |
| 1224633600 |
22 Oct 2008 |
20.82390 |
| 1224547200 |
21 Oct 2008 |
20.31990 |
| 1224201600 |
17 Oct 2008 |
20.52910 |
| 1224115200 |
16 Oct 2008 |
20.07690 |
| 1224028800 |
15 Oct 2008 |
20.09470 |
| 1223942400 |
14 Oct 2008 |
20.20490 |
| 1223856000 |
13 Oct 2008 |
19.76960 |
| 1223510400 |
09 Oct 2008 |
19.73590 |
| 1223424000 |
08 Oct 2008 |
19.57690 |
| 1223337600 |
07 Oct 2008 |
19.58080 |
| 1223251200 |
06 Oct 2008 |
19.39920 |
| 1222992000 |
03 Oct 2008 |
19.41670 |
| 1222905600 |
02 Oct 2008 |
19.47380 |
| 1222732800 |
30 Sep 2008 |
19.47570 |
| 1222646400 |
29 Sep 2008 |
19.65050 |
| 1222387200 |
26 Sep 2008 |
19.67980 |
| 1222214400 |
24 Sep 2008 |
19.46750 |
| 1222128000 |
23 Sep 2008 |
19.38870 |
| 1222041600 |
22 Sep 2008 |
19.15540 |
| 1221782400 |
19 Sep 2008 |
19.45850 |
| 1221696000 |
18 Sep 2008 |
19.42260 |
| 1221609600 |
17 Sep 2008 |
19.15680 |
| 1221523200 |
16 Sep 2008 |
18.86270 |
| 1221436800 |
15 Sep 2008 |
18.80700 |
| 1221177600 |
12 Sep 2008 |
18.85390 |
| 1221091200 |
11 Sep 2008 |
18.83130 |
| 1221004800 |
10 Sep 2008 |
18.77310 |
| 1220918400 |
09 Sep 2008 |
18.73380 |
| 1220832000 |
08 Sep 2008 |
18.72120 |
| 1220572800 |
05 Sep 2008 |
18.79190 |
| 1220486400 |
04 Sep 2008 |
18.76260 |
| 1220400000 |
03 Sep 2008 |
18.38750 |
| 1220313600 |
02 Sep 2008 |
18.31800 |
| 1220227200 |
01 Sep 2008 |
18.35540 |
| 1219968000 |
29 Aug 2008 |
18.32770 |
| 1219881600 |
28 Aug 2008 |
18.32410 |
| 1219795200 |
27 Aug 2008 |
18.41750 |
| 1219708800 |
26 Aug 2008 |
18.34110 |
| 1219622400 |
25 Aug 2008 |
18.30080 |
| 1219363200 |
22 Aug 2008 |
18.30040 |
| 1219276800 |
21 Aug 2008 |
18.30030 |
| 1219190400 |
20 Aug 2008 |
18.03610 |
| 1219104000 |
19 Aug 2008 |
17.99750 |
| 1218758400 |
15 Aug 2008 |
17.99240 |
| 1218672000 |
14 Aug 2008 |
17.94430 |
| 1218585600 |
13 Aug 2008 |
17.92990 |
| 1218499200 |
12 Aug 2008 |
18.00190 |
| 1218412800 |
11 Aug 2008 |
17.94470 |
| 1218153600 |
08 Aug 2008 |
17.81070 |
| 1218067200 |
07 Aug 2008 |
17.72030 |
| 1217980800 |
06 Aug 2008 |
17.71010 |
| 1217894400 |
05 Aug 2008 |
17.77600 |
| 1217808000 |
04 Aug 2008 |
17.89940 |
| 1217548800 |
01 Aug 2008 |
17.93410 |
| 1217462400 |
31 Jul 2008 |
17.95400 |
| 1217376000 |
30 Jul 2008 |
17.97690 |
| 1217289600 |
29 Jul 2008 |
18.04300 |
| 1217203200 |
28 Jul 2008 |
18.03950 |
| 1216944000 |
25 Jul 2008 |
17.96690 |
| 1216857600 |
24 Jul 2008 |
17.96240 |
| 1216771200 |
23 Jul 2008 |
18.05220 |
| 1216684800 |
22 Jul 2008 |
17.97470 |
| 1216598400 |
21 Jul 2008 |
17.70190 |
| 1216339200 |
18 Jul 2008 |
17.75010 |
| 1216252800 |
17 Jul 2008 |
17.93970 |
| 1216166400 |
16 Jul 2008 |
17.94640 |
| 1216080000 |
15 Jul 2008 |
17.97990 |
| 1215993600 |
14 Jul 2008 |
17.87380 |
| 1215734400 |
11 Jul 2008 |
17.82640 |
| 1215648000 |
10 Jul 2008 |
17.79010 |
| 1215561600 |
09 Jul 2008 |
17.61100 |
| 1215475200 |
08 Jul 2008 |
17.44490 |
| 1215388800 |
07 Jul 2008 |
17.43870 |
| 1215129600 |
04 Jul 2008 |
17.54810 |
| 1215043200 |
03 Jul 2008 |
17.57530 |
| 1214956800 |
02 Jul 2008 |
17.42070 |
| 1214870400 |
01 Jul 2008 |
17.33860 |
| 1214784000 |
30 Jun 2008 |
17.25300 |
| 1214524800 |
27 Jun 2008 |
17.19430 |
| 1214438400 |
26 Jun 2008 |
17.18160 |
| 1214352000 |
25 Jun 2008 |
17.18910 |
| 1214265600 |
24 Jun 2008 |
17.19190 |
| 1214179200 |
23 Jun 2008 |
17.18570 |
| 1213920000 |
20 Jun 2008 |
17.17820 |
| 1213833600 |
19 Jun 2008 |
17.11090 |
| 1213747200 |
18 Jun 2008 |
17.12140 |
| 1213660800 |
17 Jun 2008 |
17.09570 |
| 1213574400 |
16 Jun 2008 |
17.28300 |
| 1213315200 |
13 Jun 2008 |
17.12800 |
| 1213228800 |
12 Jun 2008 |
17.11630 |
| 1213142400 |
11 Jun 2008 |
16.96360 |
| 1213056000 |
10 Jun 2008 |
16.94350 |
| 1212969600 |
09 Jun 2008 |
16.92600 |
| 1212710400 |
06 Jun 2008 |
16.64020 |
| 1212624000 |
05 Jun 2008 |
16.44100 |
| 1212537600 |
04 Jun 2008 |
16.47660 |
| 1212451200 |
03 Jun 2008 |
16.53640 |
| 1212105600 |
30 May 2008 |
16.53820 |
| 1212019200 |
29 May 2008 |
16.54670 |
| 1211932800 |
28 May 2008 |
16.52970 |
| 1211846400 |
27 May 2008 |
16.57070 |
| 1211760000 |
26 May 2008 |
16.61220 |
| 1211500800 |
23 May 2008 |
16.50620 |
| 1211414400 |
22 May 2008 |
16.52330 |
| 1211328000 |
21 May 2008 |
16.57160 |
| 1211241600 |
20 May 2008 |
16.62720 |
| 1211155200 |
19 May 2008 |
16.57780 |
| 1210896000 |
16 May 2008 |
16.50460 |
| 1210809600 |
15 May 2008 |
16.45210 |
| 1210723200 |
14 May 2008 |
16.39890 |
| 1210636800 |
13 May 2008 |
16.39890 |
| 1210550400 |
12 May 2008 |
16.42090 |
| 1210291200 |
09 May 2008 |
16.45210 |
| 1210204800 |
08 May 2008 |
16.44470 |
| 1210118400 |
07 May 2008 |
16.42630 |
| 1210032000 |
06 May 2008 |
16.46680 |
| 1209945600 |
05 May 2008 |
16.48780 |
| 1209686400 |
02 May 2008 |
16.52680 |
| 1209513600 |
30 Apr 2008 |
16.56680 |
| 1209427200 |
29 Apr 2008 |
16.59740 |
| 1209340800 |
28 Apr 2008 |
16.57260 |
| 1209081600 |
25 Apr 2008 |
16.54780 |
| 1208995200 |
24 Apr 2008 |
16.45150 |
| 1208908800 |
23 Apr 2008 |
16.41550 |
| 1208822400 |
22 Apr 2008 |
16.40260 |
| 1208736000 |
21 Apr 2008 |
16.46830 |
| 1208476800 |
18 Apr 2008 |
16.57310 |
| 1208217600 |
15 Apr 2008 |
16.44350 |
| 1208131200 |
14 Apr 2008 |
16.62780 |
| 1207872000 |
11 Apr 2008 |
16.64650 |
| 1207785600 |
10 Apr 2008 |
16.79510 |
| 1207699200 |
09 Apr 2008 |
17.22920 |
| 1207612800 |
08 Apr 2008 |
16.62920 |
| 1207526400 |
07 Apr 2008 |
16.48990 |
| 1207267200 |
04 Apr 2008 |
16.64220 |
| 1207180800 |
03 Apr 2008 |
16.77140 |
| 1207094400 |
02 Apr 2008 |
16.73290 |
| 1207008000 |
01 Apr 2008 |
16.73790 |
| 1206921600 |
31 Mar 2008 |
16.75900 |
| 1206662400 |
28 Mar 2008 |
16.78180 |
| 1206576000 |
27 Mar 2008 |
17.02800 |
| 1206489600 |
26 Mar 2008 |
16.82920 |
| 1206403200 |
25 Mar 2008 |
16.77140 |
| 1205971200 |
20 Mar 2008 |
16.77730 |
| 1205884800 |
19 Mar 2008 |
17.07170 |
| 1205798400 |
18 Mar 2008 |
17.13940 |
| 1205712000 |
17 Mar 2008 |
17.36610 |
| 1205452800 |
14 Mar 2008 |
17.57360 |
| 1205280000 |
12 Mar 2008 |
17.61480 |
| 1205107200 |
10 Mar 2008 |
17.51050 |
| 1204848000 |
07 Mar 2008 |
17.31920 |
| 1204761600 |
06 Mar 2008 |
17.32490 |
| 1204675200 |
05 Mar 2008 |
17.84160 |
| 1204588800 |
04 Mar 2008 |
18.05170 |
| 1204502400 |
03 Mar 2008 |
18.10160 |
| 1204243200 |
29 Feb 2008 |
18.41130 |
| 1204156800 |
28 Feb 2008 |
18.84710 |
| 1204070400 |
27 Feb 2008 |
18.84320 |
| 1203897600 |
25 Feb 2008 |
18.57130 |
| 1203638400 |
22 Feb 2008 |
18.61190 |
| 1203552000 |
21 Feb 2008 |
18.58070 |
| 1203465600 |
20 Feb 2008 |
18.61480 |
| 1203379200 |
19 Feb 2008 |
18.67500 |
| 1203292800 |
18 Feb 2008 |
18.67230 |
| 1203033600 |
15 Feb 2008 |
18.64300 |
| 1202947200 |
14 Feb 2008 |
18.67980 |
| 1202860800 |
13 Feb 2008 |
18.66810 |
| 1202774400 |
12 Feb 2008 |
19.17720 |
| 1202688000 |
11 Feb 2008 |
19.24660 |
| 1202428800 |
08 Feb 2008 |
19.34520 |
| 1202256000 |
06 Feb 2008 |
18.88420 |
| 1202169600 |
05 Feb 2008 |
18.85430 |
| 1202083200 |
04 Feb 2008 |
18.66280 |
| 1201824000 |
01 Feb 2008 |
19.06420 |
| 1201737600 |
31 Jan 2008 |
18.81580 |
| 1201651200 |
30 Jan 2008 |
19.56720 |
| 1201564800 |
29 Jan 2008 |
19.40650 |
| 1201478400 |
28 Jan 2008 |
18.55560 |
| 1201219200 |
25 Jan 2008 |
18.63650 |
| 1201132800 |
24 Jan 2008 |
19.59210 |
| 1201046400 |
23 Jan 2008 |
18.74490 |
| 1200960000 |
22 Jan 2008 |
18.53720 |
| 1200873600 |
21 Jan 2008 |
18.37930 |
| 1200614400 |
18 Jan 2008 |
18.17610 |
| 1200528000 |
17 Jan 2008 |
18.03070 |
| 1200441600 |
16 Jan 2008 |
17.99840 |
| 1200355200 |
15 Jan 2008 |
17.88540 |
| 1200268800 |
14 Jan 2008 |
17.61100 |
| 1200009600 |
11 Jan 2008 |
17.42250 |
| 1199923200 |
10 Jan 2008 |
17.49070 |
| 1199836800 |
09 Jan 2008 |
17.41470 |
| 1199750400 |
08 Jan 2008 |
17.42920 |
| 1199664000 |
07 Jan 2008 |
17.55030 |
| 1199404800 |
04 Jan 2008 |
17.89290 |
| 1199318400 |
03 Jan 2008 |
17.34300 |
| 1199232000 |
02 Jan 2008 |
16.90440 |
| 1198108800 |
20 Dec 2007 |
16.64840 |
| 1197936000 |
18 Dec 2007 |
16.72320 |
| 1197849600 |
17 Dec 2007 |
16.80570 |
| 1197590400 |
14 Dec 2007 |
16.82400 |
| 1197504000 |
13 Dec 2007 |
16.84770 |
| 1197331200 |
11 Dec 2007 |
17.04900 |
| 1197244800 |
10 Dec 2007 |
17.14270 |
| 1196985600 |
07 Dec 2007 |
17.11410 |
| 1196899200 |
06 Dec 2007 |
17.08470 |
| 1196812800 |
05 Dec 2007 |
17.04950 |
| 1196726400 |
04 Dec 2007 |
16.80630 |
| 1196640000 |
03 Dec 2007 |
17.29840 |
| 1196380800 |
30 Nov 2007 |
17.36470 |
| 1196294400 |
29 Nov 2007 |
17.13330 |
| 1196208000 |
28 Nov 2007 |
16.62440 |
| 1196121600 |
27 Nov 2007 |
16.69080 |
| 1196035200 |
26 Nov 2007 |
17.19440 |
| 1195776000 |
23 Nov 2007 |
17.39700 |
| 1195689600 |
22 Nov 2007 |
17.42540 |
| 1195603200 |
21 Nov 2007 |
17.38330 |
| 1195516800 |
20 Nov 2007 |
17.52890 |
| 1195430400 |
19 Nov 2007 |
17.68580 |
| 1195171200 |
16 Nov 2007 |
17.82620 |
| 1195084800 |
15 Nov 2007 |
17.82770 |
| 1194998400 |
14 Nov 2007 |
0.00000 |
| 1194912000 |
13 Nov 2007 |
17.80690 |
| 1194825600 |
12 Nov 2007 |
17.78250 |
| 1194566400 |
09 Nov 2007 |
17.79180 |
| 1194480000 |
08 Nov 2007 |
17.81310 |
| 1194393600 |
07 Nov 2007 |
17.80780 |
| 1194307200 |
06 Nov 2007 |
17.79440 |
| 1194220800 |
05 Nov 2007 |
17.80330 |
| 1193961600 |
02 Nov 2007 |
17.84220 |
| 1193875200 |
01 Nov 2007 |
17.88350 |
| 1193788800 |
31 Oct 2007 |
17.93930 |
| 1193702400 |
30 Oct 2007 |
17.92670 |
| 1193616000 |
29 Oct 2007 |
17.92710 |
| 1193356800 |
26 Oct 2007 |
17.89210 |
| 1193270400 |
25 Oct 2007 |
17.90870 |
| 1193184000 |
24 Oct 2007 |
17.92540 |
| 1193097600 |
23 Oct 2007 |
17.90530 |
| 1193011200 |
22 Oct 2007 |
17.87250 |
| 1192665600 |
18 Oct 2007 |
17.85770 |
| 1192579200 |
17 Oct 2007 |
17.81020 |
| 1192492800 |
16 Oct 2007 |
17.78230 |
| 1192406400 |
15 Oct 2007 |
17.81260 |
| 1192147200 |
12 Oct 2007 |
17.82560 |
| 1192060800 |
11 Oct 2007 |
17.85350 |
| 1191888000 |
09 Oct 2007 |
17.81900 |
| 1191801600 |
08 Oct 2007 |
17.80780 |
| 1191542400 |
05 Oct 2007 |
17.82750 |
| 1191456000 |
04 Oct 2007 |
17.87800 |
| 1191369600 |
03 Oct 2007 |
17.87270 |
| 1191283200 |
02 Oct 2007 |
17.90620 |
| 1191196800 |
01 Oct 2007 |
17.91390 |
| 1190937600 |
28 Sep 2007 |
17.89480 |
| 1190851200 |
27 Sep 2007 |
17.93570 |
| 1190764800 |
26 Sep 2007 |
17.98230 |
| 1190678400 |
25 Sep 2007 |
17.95570 |
| 1190592000 |
24 Sep 2007 |
17.94040 |
| 1190332800 |
21 Sep 2007 |
17.93410 |
| 1190246400 |
20 Sep 2007 |
17.89000 |
| 1190160000 |
19 Sep 2007 |
17.88730 |
| 1190073600 |
18 Sep 2007 |
17.88910 |
| 1189987200 |
17 Sep 2007 |
17.88030 |
| 1189728000 |
14 Sep 2007 |
17.83290 |
| 1189641600 |
13 Sep 2007 |
17.83420 |
| 1189555200 |
12 Sep 2007 |
17.89080 |
| 1189468800 |
11 Sep 2007 |
17.88340 |
| 1189382400 |
10 Sep 2007 |
17.88370 |
| 1189123200 |
07 Sep 2007 |
17.85710 |
| 1189036800 |
06 Sep 2007 |
17.91780 |
| 1188950400 |
05 Sep 2007 |
17.79900 |
| 1188864000 |
04 Sep 2007 |
17.80250 |
| 1188777600 |
03 Sep 2007 |
17.82710 |
| 1188518400 |
31 Aug 2007 |
17.86060 |
| 1188432000 |
30 Aug 2007 |
17.88670 |
| 1188345600 |
29 Aug 2007 |
17.88050 |
| 1188259200 |
28 Aug 2007 |
17.89850 |
| 1188172800 |
27 Aug 2007 |
17.91330 |
| 1187913600 |
24 Aug 2007 |
17.91630 |
| 1187827200 |
23 Aug 2007 |
17.84490 |
| 1187740800 |
22 Aug 2007 |
17.87810 |
| 1187654400 |
21 Aug 2007 |
17.92430 |
| 1187568000 |
20 Aug 2007 |
18.15570 |
| 1187308800 |
17 Aug 2007 |
18.07920 |
| 1187222400 |
16 Aug 2007 |
17.78790 |
| 1187136000 |
15 Aug 2007 |
17.75780 |
| 1187049600 |
14 Aug 2007 |
17.75920 |
| 1186963200 |
13 Aug 2007 |
17.73600 |
| 1186704000 |
10 Aug 2007 |
17.73920 |
| 1186617600 |
09 Aug 2007 |
17.74780 |
| 1186531200 |
08 Aug 2007 |
17.72840 |
| 1186358400 |
06 Aug 2007 |
17.67790 |
| 1186099200 |
03 Aug 2007 |
17.78390 |
| 1186012800 |
02 Aug 2007 |
17.89830 |
| 1185926400 |
01 Aug 2007 |
17.94420 |
| 1185840000 |
31 Jul 2007 |
18.00240 |
| 1185753600 |
30 Jul 2007 |
18.04150 |
| 1185494400 |
27 Jul 2007 |
18.11290 |
| 1185408000 |
26 Jul 2007 |
18.13390 |
| 1185321600 |
25 Jul 2007 |
18.07820 |
| 1185235200 |
24 Jul 2007 |
17.98670 |
| 1185148800 |
23 Jul 2007 |
17.87820 |
| 1184889600 |
20 Jul 2007 |
17.88560 |
| 1184803200 |
19 Jul 2007 |
17.89060 |
| 1184716800 |
18 Jul 2007 |
17.88410 |
| 1184630400 |
17 Jul 2007 |
17.81000 |
| 1184544000 |
16 Jul 2007 |
17.79830 |
| 1184284800 |
13 Jul 2007 |
17.79890 |
| 1184198400 |
12 Jul 2007 |
17.80110 |
| 1184112000 |
11 Jul 2007 |
17.79700 |
| 1184025600 |
10 Jul 2007 |
17.79340 |
| 1183939200 |
09 Jul 2007 |
17.81360 |
| 1183680000 |
06 Jul 2007 |
17.81450 |
| 1183593600 |
05 Jul 2007 |
17.78310 |
| 1183507200 |
04 Jul 2007 |
17.75220 |
| 1183420800 |
03 Jul 2007 |
17.78190 |
| 1183334400 |
02 Jul 2007 |
17.77240 |
| 1183075200 |
29 Jun 2007 |
17.74820 |
| 1182988800 |
28 Jun 2007 |
17.65530 |
| 1182902400 |
27 Jun 2007 |
17.64610 |
| 1182816000 |
26 Jun 2007 |
17.68210 |
| 1182729600 |
25 Jun 2007 |
17.76180 |
| 1182470400 |
22 Jun 2007 |
17.73750 |
| 1182384000 |
21 Jun 2007 |
17.70700 |
| 1182297600 |
20 Jun 2007 |
17.72210 |
| 1182211200 |
19 Jun 2007 |
17.79470 |
| 1182124800 |
18 Jun 2007 |
17.70790 |
| 1181865600 |
15 Jun 2007 |
17.70950 |
| 1181779200 |
14 Jun 2007 |
17.72330 |
| 1181692800 |
13 Jun 2007 |
17.77980 |
| 1181606400 |
12 Jun 2007 |
17.91400 |
| 1181520000 |
11 Jun 2007 |
17.71940 |
| 1181260800 |
08 Jun 2007 |
17.71080 |
| 1181174400 |
07 Jun 2007 |
17.77390 |
| 1181088000 |
06 Jun 2007 |
17.81710 |
| 1181001600 |
05 Jun 2007 |
17.84910 |
| 1180915200 |
04 Jun 2007 |
17.85830 |
| 1180569600 |
31 May 2007 |
17.85580 |
| 1180483200 |
30 May 2007 |
17.85180 |
| 1180396800 |
29 May 2007 |
17.85530 |
| 1180310400 |
28 May 2007 |
17.84530 |
| 1180051200 |
25 May 2007 |
17.81390 |
| 1179964800 |
24 May 2007 |
17.82250 |
| 1179878400 |
23 May 2007 |
17.80790 |
| 1179792000 |
22 May 2007 |
17.82870 |
| 1179705600 |
21 May 2007 |
17.85060 |
| 1179446400 |
18 May 2007 |
17.87370 |
| 1179360000 |
17 May 2007 |
17.88330 |
| 1179273600 |
16 May 2007 |
17.97800 |
| 1179187200 |
15 May 2007 |
0.00000 |
| 1179100800 |
14 May 2007 |
17.88380 |
| 1178841600 |
11 May 2007 |
17.92670 |
| 1178755200 |
10 May 2007 |
17.93110 |
| 1178668800 |
09 May 2007 |
17.95950 |
| 1178582400 |
08 May 2007 |
17.98120 |
| 1178496000 |
07 May 2007 |
18.08520 |
| 1178236800 |
04 May 2007 |
18.04450 |
| 1178150400 |
03 May 2007 |
18.05260 |
| 1178064000 |
02 May 2007 |
18.11510 |
| 1177891200 |
30 Apr 2007 |
18.21140 |
| 1177632000 |
27 Apr 2007 |
18.21530 |
| 1177545600 |
26 Apr 2007 |
18.21920 |
| 1177459200 |
25 Apr 2007 |
18.22340 |
| 1177372800 |
24 Apr 2007 |
18.21710 |
| 1177286400 |
23 Apr 2007 |
18.22360 |
| 1177027200 |
20 Apr 2007 |
18.26120 |
| 1176940800 |
19 Apr 2007 |
18.26810 |
| 1176854400 |
18 Apr 2007 |
18.27770 |
| 1176768000 |
17 Apr 2007 |
18.28290 |
| 1176681600 |
16 Apr 2007 |
18.36580 |
| 1176422400 |
13 Apr 2007 |
18.25600 |
| 1176336000 |
12 Apr 2007 |
18.27640 |
| 1176249600 |
11 Apr 2007 |
18.28350 |
| 1176163200 |
10 Apr 2007 |
18.42050 |
| 1175731200 |
05 Apr 2007 |
18.46980 |
| 1175644800 |
04 Apr 2007 |
18.30940 |
| 1175558400 |
03 Apr 2007 |
18.30810 |
| 1175472000 |
02 Apr 2007 |
18.32940 |
| 1175212800 |
30 Mar 2007 |
18.33990 |
| 1175126400 |
29 Mar 2007 |
18.31840 |
| 1175040000 |
28 Mar 2007 |
18.36610 |
| 1174953600 |
27 Mar 2007 |
18.37930 |
| 1174867200 |
26 Mar 2007 |
18.38640 |
| 1174608000 |
23 Mar 2007 |
18.41300 |
| 1174521600 |
22 Mar 2007 |
18.47480 |
| 1174435200 |
21 Mar 2007 |
18.47010 |
| 1174348800 |
20 Mar 2007 |
18.53420 |
| 1174262400 |
19 Mar 2007 |
18.54880 |
| 1174003200 |
16 Mar 2007 |
18.54360 |
| 1173916800 |
15 Mar 2007 |
18.54510 |
| 1173830400 |
14 Mar 2007 |
18.54900 |
| 1173744000 |
13 Mar 2007 |
18.52480 |
| 1173657600 |
12 Mar 2007 |
18.53090 |
| 1173398400 |
09 Mar 2007 |
18.58270 |
| 1173312000 |
08 Mar 2007 |
18.56920 |
| 1173225600 |
07 Mar 2007 |
18.54120 |
| 1173139200 |
06 Mar 2007 |
18.51110 |
| 1173052800 |
05 Mar 2007 |
18.44640 |
| 1172793600 |
02 Mar 2007 |
18.42740 |
| 1172707200 |
01 Mar 2007 |
18.54360 |
| 1172620800 |
28 Feb 2007 |
18.59430 |
| 1172534400 |
27 Feb 2007 |
18.70110 |
| 1172448000 |
26 Feb 2007 |
18.69080 |
| 1172188800 |
23 Feb 2007 |
18.57730 |
| 1172102400 |
22 Feb 2007 |
18.48320 |
| 1172016000 |
21 Feb 2007 |
18.47660 |
| 1171929600 |
20 Feb 2007 |
18.44940 |
| 1171843200 |
19 Feb 2007 |
18.43330 |
| 1171584000 |
16 Feb 2007 |
18.39230 |
| 1171497600 |
15 Feb 2007 |
18.39570 |
| 1171411200 |
14 Feb 2007 |
18.36170 |
| 1171324800 |
13 Feb 2007 |
18.43050 |
| 1171238400 |
12 Feb 2007 |
18.51730 |
| 1170979200 |
09 Feb 2007 |
18.59130 |
| 1170892800 |
08 Feb 2007 |
18.59580 |
| 1170806400 |
07 Feb 2007 |
18.65740 |
| 1170720000 |
06 Feb 2007 |
18.67110 |
| 1170633600 |
05 Feb 2007 |
18.72080 |
| 1170374400 |
02 Feb 2007 |
18.73800 |
| 1170288000 |
01 Feb 2007 |
18.76470 |
| 1170201600 |
31 Jan 2007 |
18.80850 |
| 1170115200 |
30 Jan 2007 |
18.81390 |
| 1170028800 |
29 Jan 2007 |
18.83220 |
| 1169769600 |
26 Jan 2007 |
18.80020 |
| 1169683200 |
25 Jan 2007 |
18.74530 |
| 1169596800 |
24 Jan 2007 |
18.70360 |
| 1169510400 |
23 Jan 2007 |
18.68500 |
| 1169424000 |
22 Jan 2007 |
18.63820 |
| 1169164800 |
19 Jan 2007 |
18.65650 |
| 1169078400 |
18 Jan 2007 |
18.67060 |
| 1168992000 |
17 Jan 2007 |
18.65060 |
| 1168905600 |
16 Jan 2007 |
18.57370 |
| 1168819200 |
15 Jan 2007 |
18.55580 |
| 1168560000 |
12 Jan 2007 |
18.55550 |
| 1168473600 |
11 Jan 2007 |
18.54480 |
| 1168387200 |
10 Jan 2007 |
18.54100 |
| 1168300800 |
09 Jan 2007 |
18.54630 |
| 1168214400 |
08 Jan 2007 |
18.54040 |
| 1167955200 |
05 Jan 2007 |
18.54510 |
| 1167868800 |
04 Jan 2007 |
18.48170 |
| 1167782400 |
03 Jan 2007 |
18.51790 |
| 1167696000 |
02 Jan 2007 |
18.55490 |
| 1167350400 |
29 Dec 2006 |
18.50460 |
| 1167264000 |
28 Dec 2006 |
18.48340 |
| 1167177600 |
27 Dec 2006 |
18.45400 |
| 1166745600 |
22 Dec 2006 |
18.50470 |
| 1166659200 |
21 Dec 2006 |
18.55880 |
| 1166572800 |
20 Dec 2006 |
18.55790 |
| 1166486400 |
19 Dec 2006 |
18.57450 |
| 1166400000 |
18 Dec 2006 |
18.56770 |
| 1166140800 |
15 Dec 2006 |
18.58100 |
| 1166054400 |
14 Dec 2006 |
18.58540 |
| 1165968000 |
13 Dec 2006 |
18.55490 |
| 1165795200 |
11 Dec 2006 |
18.57680 |
| 1165536000 |
08 Dec 2006 |
18.58570 |
| 1165449600 |
07 Dec 2006 |
18.58570 |
| 1165363200 |
06 Dec 2006 |
18.61510 |
| 1165276800 |
05 Dec 2006 |
18.58630 |
| 1165190400 |
04 Dec 2006 |
18.64770 |
| 1164931200 |
01 Dec 2006 |
18.66220 |
| 1164844800 |
30 Nov 2006 |
18.65150 |
| 1164758400 |
29 Nov 2006 |
18.73920 |
| 1164672000 |
28 Nov 2006 |
18.72790 |
| 1164585600 |
27 Nov 2006 |
18.96170 |
| 1164326400 |
24 Nov 2006 |
18.91550 |
| 1164240000 |
23 Nov 2006 |
18.92670 |
| 1164153600 |
22 Nov 2006 |
18.94990 |
| 1164067200 |
21 Nov 2006 |
18.94390 |
| 1163980800 |
20 Nov 2006 |
18.92260 |
| 1163721600 |
17 Nov 2006 |
18.93830 |
| 1163635200 |
16 Nov 2006 |
18.93500 |
| 1163548800 |
15 Nov 2006 |
18.93120 |
| 1163462400 |
14 Nov 2006 |
18.91670 |
| 1163376000 |
13 Nov 2006 |
18.89800 |
| 1163116800 |
10 Nov 2006 |
18.91670 |
| 1163030400 |
09 Nov 2006 |
19.05120 |
| 1162944000 |
08 Nov 2006 |
19.13090 |
| 1162857600 |
07 Nov 2006 |
19.14510 |
| 1162771200 |
06 Nov 2006 |
19.15700 |
| 1162512000 |
03 Nov 2006 |
19.16520 |
| 1162425600 |
02 Nov 2006 |
19.18040 |
| 1162339200 |
01 Nov 2006 |
19.14330 |
| 1162252800 |
31 Oct 2006 |
19.20410 |
| 1162166400 |
30 Oct 2006 |
19.19270 |
| 1161907200 |
27 Oct 2006 |
19.20150 |
| 1161820800 |
26 Oct 2006 |
19.20330 |
| 1161734400 |
25 Oct 2006 |
19.22460 |
| 1161561600 |
23 Oct 2006 |
19.26820 |
| 1161216000 |
19 Oct 2006 |
19.21070 |
| 1161129600 |
18 Oct 2006 |
19.17420 |
| 1161043200 |
17 Oct 2006 |
19.23590 |
| 1160956800 |
16 Oct 2006 |
19.28540 |
| 1160697600 |
13 Oct 2006 |
19.31170 |
| 1160611200 |
12 Oct 2006 |
19.30830 |
| 1160524800 |
11 Oct 2006 |
19.30650 |
| 1160352000 |
09 Oct 2006 |
19.31250 |
| 1160092800 |
06 Oct 2006 |
19.34030 |
| 1160006400 |
05 Oct 2006 |
19.43860 |
| 1159920000 |
04 Oct 2006 |
19.34910 |
| 1159833600 |
03 Oct 2006 |
19.35430 |
| 1159747200 |
02 Oct 2006 |
19.36760 |
| 1159488000 |
29 Sep 2006 |
19.37900 |
| 1159401600 |
28 Sep 2006 |
19.36200 |
| 1159315200 |
27 Sep 2006 |
19.36700 |
| 1159228800 |
26 Sep 2006 |
19.37260 |
| 1159142400 |
25 Sep 2006 |
19.43080 |
| 1158883200 |
22 Sep 2006 |
19.43640 |
| 1158796800 |
21 Sep 2006 |
19.44400 |
| 1158710400 |
20 Sep 2006 |
19.42760 |
| 1158624000 |
19 Sep 2006 |
19.51260 |
| 1158537600 |
18 Sep 2006 |
19.52880 |
| 1158278400 |
15 Sep 2006 |
19.54870 |
| 1158192000 |
14 Sep 2006 |
19.54910 |
| 1158105600 |
13 Sep 2006 |
19.53790 |
| 1158019200 |
12 Sep 2006 |
19.42900 |
| 1157932800 |
11 Sep 2006 |
19.40500 |
| 1157673600 |
08 Sep 2006 |
19.38990 |
| 1157587200 |
07 Sep 2006 |
19.38680 |
| 1157500800 |
06 Sep 2006 |
19.39380 |
| 1157414400 |
05 Sep 2006 |
19.39400 |
| 1157328000 |
04 Sep 2006 |
19.35330 |
| 1157068800 |
01 Sep 2006 |
19.36090 |
| 1156982400 |
31 Aug 2006 |
19.36370 |
| 1156896000 |
30 Aug 2006 |
19.38070 |
| 1156809600 |
29 Aug 2006 |
19.39930 |
| 1156723200 |
28 Aug 2006 |
19.40920 |
| 1156464000 |
25 Aug 2006 |
19.40550 |
| 1156377600 |
24 Aug 2006 |
19.40500 |
| 1156291200 |
23 Aug 2006 |
19.42250 |
| 1156204800 |
22 Aug 2006 |
19.41350 |
| 1156118400 |
21 Aug 2006 |
19.38630 |
| 1155859200 |
18 Aug 2006 |
19.39250 |
| 1155772800 |
17 Aug 2006 |
19.42130 |
| 1155686400 |
16 Aug 2006 |
19.41570 |
| 1155600000 |
15 Aug 2006 |
19.44110 |
| 1155513600 |
14 Aug 2006 |
19.46020 |
| 1155254400 |
11 Aug 2006 |
19.46080 |
| 1155168000 |
10 Aug 2006 |
19.49190 |
| 1155081600 |
09 Aug 2006 |
19.44260 |
| 1154995200 |
08 Aug 2006 |
19.39050 |
| 1154908800 |
07 Aug 2006 |
19.38120 |
| 1154649600 |
04 Aug 2006 |
19.40190 |
| 1154563200 |
03 Aug 2006 |
19.45940 |
| 1154476800 |
02 Aug 2006 |
19.53330 |
| 1154390400 |
01 Aug 2006 |
19.61040 |
| 1154304000 |
31 Jul 2006 |
19.62880 |
| 1154044800 |
28 Jul 2006 |
19.63680 |
| 1153958400 |
27 Jul 2006 |
19.67250 |
| 1153872000 |
26 Jul 2006 |
19.72050 |
| 1153785600 |
25 Jul 2006 |
19.77990 |
| 1153699200 |
24 Jul 2006 |
19.75500 |
| 1153440000 |
21 Jul 2006 |
19.70120 |
| 1153353600 |
20 Jul 2006 |
19.65590 |
| 1153267200 |
19 Jul 2006 |
19.63710 |
| 1153180800 |
18 Jul 2006 |
19.63640 |
| 1153094400 |
17 Jul 2006 |
19.62270 |
| 1152835200 |
14 Jul 2006 |
19.60150 |
| 1152748800 |
13 Jul 2006 |
19.50240 |
| 1152662400 |
12 Jul 2006 |
19.60410 |
| 1152576000 |
11 Jul 2006 |
19.67670 |
| 1152489600 |
10 Jul 2006 |
19.66460 |
| 1152230400 |
07 Jul 2006 |
19.67910 |
| 1152144000 |
06 Jul 2006 |
19.52360 |
| 1152057600 |
05 Jul 2006 |
19.44850 |
| 1151971200 |
04 Jul 2006 |
19.61410 |
| 1151884800 |
03 Jul 2006 |
19.67250 |
| 1151625600 |
30 Jun 2006 |
19.69740 |
| 1151539200 |
29 Jun 2006 |
19.65740 |
| 1151452800 |
28 Jun 2006 |
19.76800 |
| 1151366400 |
27 Jun 2006 |
19.85690 |
| 1151280000 |
26 Jun 2006 |
19.85260 |
| 1151020800 |
23 Jun 2006 |
19.85620 |
| 1150934400 |
22 Jun 2006 |
19.67460 |
| 1150848000 |
21 Jun 2006 |
19.63230 |
| 1150761600 |
20 Jun 2006 |
19.63560 |
| 1150675200 |
19 Jun 2006 |
19.62700 |
| 1150416000 |
16 Jun 2006 |
19.62680 |
| 1150329600 |
15 Jun 2006 |
19.59710 |
| 1150243200 |
14 Jun 2006 |
19.72510 |
| 1150156800 |
13 Jun 2006 |
19.55220 |
| 1150070400 |
12 Jun 2006 |
19.41080 |
| 1149811200 |
09 Jun 2006 |
19.36410 |
| 1149724800 |
08 Jun 2006 |
19.37900 |
| 1149638400 |
07 Jun 2006 |
19.31650 |
| 1149552000 |
06 Jun 2006 |
19.27330 |
| 1149465600 |
05 Jun 2006 |
19.25020 |
| 1149206400 |
02 Jun 2006 |
19.25280 |
| 1149033600 |
31 May 2006 |
19.26890 |
| 1148947200 |
30 May 2006 |
19.25650 |
| 1148860800 |
29 May 2006 |
19.32900 |
| 1148601600 |
26 May 2006 |
19.30930 |
| 1148515200 |
25 May 2006 |
19.19710 |
| 1148428800 |
24 May 2006 |
19.34670 |
| 1148342400 |
23 May 2006 |
19.34420 |
| 1148256000 |
22 May 2006 |
19.32430 |
| 1147996800 |
19 May 2006 |
19.32900 |
| 1147910400 |
18 May 2006 |
19.26750 |
| 1147824000 |
17 May 2006 |
19.23450 |
| 1147737600 |
16 May 2006 |
19.18140 |
| 1147651200 |
15 May 2006 |
19.04810 |
| 1147392000 |
12 May 2006 |
19.02420 |
| 1147305600 |
11 May 2006 |
19.02920 |
| 1147219200 |
10 May 2006 |
18.92050 |
| 1147132800 |
09 May 2006 |
18.93020 |
| 1147046400 |
08 May 2006 |
18.92630 |
| 1146787200 |
05 May 2006 |
18.90050 |
| 1146700800 |
04 May 2006 |
18.90690 |
| 1146614400 |
03 May 2006 |
18.96070 |
| 1146528000 |
02 May 2006 |
18.96260 |
| 1146182400 |
28 Apr 2006 |
18.97210 |
| 1146096000 |
27 Apr 2006 |
19.00130 |
| 1146009600 |
26 Apr 2006 |
19.03460 |
| 1145923200 |
25 Apr 2006 |
19.03780 |
| 1145836800 |
24 Apr 2006 |
19.03420 |
| 1145491200 |
20 Apr 2006 |
18.96620 |
| 1145404800 |
19 Apr 2006 |
18.96060 |
| 1145318400 |
18 Apr 2006 |
18.97150 |
| 1144886400 |
13 Apr 2006 |
18.95730 |
| 1144800000 |
12 Apr 2006 |
19.03060 |
| 1144713600 |
11 Apr 2006 |
19.01770 |
| 1144627200 |
10 Apr 2006 |
18.96120 |
| 1144368000 |
07 Apr 2006 |
18.96630 |
| 1144281600 |
06 Apr 2006 |
18.97570 |
| 1144195200 |
05 Apr 2006 |
19.09970 |
| 1144108800 |
04 Apr 2006 |
19.10720 |
| 1144022400 |
03 Apr 2006 |
19.09550 |
| 1143763200 |
31 Mar 2006 |
19.16410 |
| 1143676800 |
30 Mar 2006 |
19.25230 |
| 1143590400 |
29 Mar 2006 |
19.28560 |
| 1143504000 |
28 Mar 2006 |
19.29940 |
| 1143417600 |
27 Mar 2006 |
19.30100 |
| 1143158400 |
24 Mar 2006 |
19.28650 |
| 1143072000 |
23 Mar 2006 |
19.28740 |
| 1142985600 |
22 Mar 2006 |
19.28790 |
| 1142899200 |
21 Mar 2006 |
19.28660 |
| 1142812800 |
20 Mar 2006 |
19.28590 |
| 1142553600 |
17 Mar 2006 |
19.29080 |
| 1142467200 |
16 Mar 2006 |
19.32070 |
| 1142380800 |
15 Mar 2006 |
19.29970 |
| 1142294400 |
14 Mar 2006 |
19.32610 |
| 1142208000 |
13 Mar 2006 |
19.30690 |
| 1141948800 |
10 Mar 2006 |
19.26880 |
| 1141862400 |
09 Mar 2006 |
19.17330 |
| 1141776000 |
08 Mar 2006 |
19.18180 |
| 1141689600 |
07 Mar 2006 |
19.19580 |
| 1141603200 |
06 Mar 2006 |
19.21660 |
| 1141344000 |
03 Mar 2006 |
19.29030 |
| 1141257600 |
02 Mar 2006 |
19.29440 |
| 1141171200 |
01 Mar 2006 |
19.38420 |
| 1141084800 |
28 Feb 2006 |
19.51730 |
| 1140998400 |
27 Feb 2006 |
19.48190 |
| 1140739200 |
24 Feb 2006 |
19.37230 |
| 1140652800 |
23 Feb 2006 |
19.27500 |
| 1140566400 |
22 Feb 2006 |
19.23360 |
| 1140480000 |
21 Feb 2006 |
19.18780 |
| 1140393600 |
20 Feb 2006 |
19.17640 |
| 1140134400 |
17 Feb 2006 |
19.15680 |
| 1140048000 |
16 Feb 2006 |
19.12100 |
| 1139961600 |
15 Feb 2006 |
19.10610 |
| 1139875200 |
14 Feb 2006 |
19.07400 |
| 1139788800 |
13 Feb 2006 |
19.03140 |
| 1139529600 |
10 Feb 2006 |
19.06570 |
| 1139443200 |
09 Feb 2006 |
19.08390 |
| 1139356800 |
08 Feb 2006 |
18.94390 |
| 1139270400 |
07 Feb 2006 |
18.95870 |
| 1139184000 |
06 Feb 2006 |
18.95620 |
| 1138924800 |
03 Feb 2006 |
19.05380 |
| 1138838400 |
02 Feb 2006 |
19.06640 |
| 1138752000 |
01 Feb 2006 |
19.06050 |
| 1138665600 |
31 Jan 2006 |
19.19420 |
| 1138579200 |
30 Jan 2006 |
19.21350 |
| 1138320000 |
27 Jan 2006 |
19.13840 |
| 1138233600 |
26 Jan 2006 |
19.11590 |
| 1138147200 |
25 Jan 2006 |
19.06520 |
| 1138060800 |
24 Jan 2006 |
19.20950 |
| 1137974400 |
23 Jan 2006 |
19.29440 |
| 1137715200 |
20 Jan 2006 |
19.19010 |
| 1137628800 |
19 Jan 2006 |
19.13900 |
| 1137542400 |
18 Jan 2006 |
19.12260 |
| 1137456000 |
17 Jan 2006 |
19.18070 |
| 1137369600 |
16 Jan 2006 |
19.24300 |
| 1137110400 |
13 Jan 2006 |
19.24010 |
| 1137024000 |
12 Jan 2006 |
19.27460 |
| 1136937600 |
11 Jan 2006 |
19.26880 |
| 1136851200 |
10 Jan 2006 |
19.33180 |
| 1136764800 |
09 Jan 2006 |
19.43250 |
| 1136505600 |
06 Jan 2006 |
19.54580 |
| 1136419200 |
05 Jan 2006 |
19.45930 |
| 1136332800 |
04 Jan 2006 |
19.39330 |
| 1136246400 |
03 Jan 2006 |
19.30760 |
| 1135900800 |
30 Dec 2005 |
19.29570 |
| 1135814400 |
29 Dec 2005 |
19.22040 |
| 1135728000 |
28 Dec 2005 |
19.34910 |
| 1135641600 |
27 Dec 2005 |
19.36240 |
| 1135296000 |
23 Dec 2005 |
19.39670 |
| 1135209600 |
22 Dec 2005 |
19.39720 |
| 1135123200 |
21 Dec 2005 |
19.32910 |
| 1135036800 |
20 Dec 2005 |
19.37050 |
| 1134950400 |
19 Dec 2005 |
19.45170 |
| 1134691200 |
16 Dec 2005 |
19.45900 |
| 1134604800 |
15 Dec 2005 |
19.44590 |
| 1134518400 |
14 Dec 2005 |
19.64290 |
| 1134432000 |
13 Dec 2005 |
19.66460 |
| 1134086400 |
09 Dec 2005 |
19.70280 |
| 1134000000 |
08 Dec 2005 |
19.54420 |
| 1133913600 |
07 Dec 2005 |
19.56090 |
| 1133827200 |
06 Dec 2005 |
19.61940 |
| 1133740800 |
05 Dec 2005 |
19.68730 |
| 1133481600 |
02 Dec 2005 |
19.69290 |
| 1133395200 |
01 Dec 2005 |
19.66660 |
| 1133308800 |
30 Nov 2005 |
19.86120 |
| 1133222400 |
29 Nov 2005 |
19.95900 |
| 1133136000 |
28 Nov 2005 |
19.99470 |
| 1132876800 |
25 Nov 2005 |
20.03100 |
| 1132790400 |
24 Nov 2005 |
19.99250 |
| 1132704000 |
23 Nov 2005 |
19.96580 |
| 1132272000 |
18 Nov 2005 |
20.01850 |
| 1132185600 |
17 Nov 2005 |
19.93610 |
| 1132099200 |
16 Nov 2005 |
19.94410 |
| 1132012800 |
15 Nov 2005 |
20.20230 |
| 1131926400 |
14 Nov 2005 |
20.13980 |
| 1131667200 |
11 Nov 2005 |
20.13290 |
| 1131580800 |
10 Nov 2005 |
20.01140 |
| 1131494400 |
09 Nov 2005 |
19.90320 |
| 1131408000 |
08 Nov 2005 |
19.78310 |
| 1131321600 |
07 Nov 2005 |
19.67660 |
| 1130976000 |
03 Nov 2005 |
19.67840 |
| 1130889600 |
02 Nov 2005 |
19.68290 |
| 1130803200 |
01 Nov 2005 |
19.66120 |
| 1130716800 |
31 Oct 2005 |
19.62420 |
| 1130457600 |
28 Oct 2005 |
19.62610 |
| 1130371200 |
27 Oct 2005 |
19.62690 |
| 1130284800 |
26 Oct 2005 |
19.62370 |
| 1130198400 |
25 Oct 2005 |
19.61880 |
| 1130112000 |
24 Oct 2005 |
19.63370 |
| 1129852800 |
21 Oct 2005 |
19.69270 |
| 1129680000 |
19 Oct 2005 |
19.73380 |
| 1129593600 |
18 Oct 2005 |
19.74600 |
| 1129507200 |
17 Oct 2005 |
19.75230 |
| 1129248000 |
14 Oct 2005 |
19.74750 |
| 1129161600 |
13 Oct 2005 |
19.69590 |
| 1129075200 |
12 Oct 2005 |
19.58170 |
| 1128988800 |
11 Oct 2005 |
19.54070 |
| 1128643200 |
07 Oct 2005 |
19.57450 |
| 1128556800 |
06 Oct 2005 |
19.57180 |
| 1128470400 |
05 Oct 2005 |
19.59500 |
| 1128384000 |
04 Oct 2005 |
19.66220 |
| 1128297600 |
03 Oct 2005 |
19.73390 |
| 1128038400 |
30 Sep 2005 |
19.74360 |
| 1127952000 |
29 Sep 2005 |
19.52030 |
| 1127865600 |
28 Sep 2005 |
19.52740 |
| 1127779200 |
27 Sep 2005 |
19.54140 |
| 1127692800 |
26 Sep 2005 |
19.42270 |
| 1127433600 |
23 Sep 2005 |
19.39300 |
| 1127347200 |
22 Sep 2005 |
19.67100 |
| 1127260800 |
21 Sep 2005 |
19.59830 |
| 1127174400 |
20 Sep 2005 |
19.48760 |
| 1127088000 |
19 Sep 2005 |
19.61070 |
| 1126828800 |
16 Sep 2005 |
19.72060 |
| 1126742400 |
15 Sep 2005 |
19.75040 |
| 1126656000 |
14 Sep 2005 |
19.88030 |
| 1126569600 |
13 Sep 2005 |
19.91750 |
| 1126483200 |
12 Sep 2005 |
19.83640 |
| 1126224000 |
09 Sep 2005 |
19.85050 |
| 1126137600 |
08 Sep 2005 |
19.92860 |
| 1126051200 |
07 Sep 2005 |
19.94260 |
| 1125964800 |
06 Sep 2005 |
19.97030 |
| 1125878400 |
05 Sep 2005 |
19.97690 |
| 1125619200 |
02 Sep 2005 |
20.18390 |
| 1125532800 |
01 Sep 2005 |
20.20640 |
| 1125446400 |
31 Aug 2005 |
20.18250 |
| 1125360000 |
30 Aug 2005 |
20.18210 |
| 1125273600 |
29 Aug 2005 |
20.18600 |
| 1125014400 |
26 Aug 2005 |
20.17800 |
| 1124928000 |
25 Aug 2005 |
20.18570 |
| 1124841600 |
24 Aug 2005 |
20.18650 |
| 1124755200 |
23 Aug 2005 |
20.19510 |
| 1124668800 |
22 Aug 2005 |
20.19350 |
| 1124409600 |
19 Aug 2005 |
20.19840 |
| 1124323200 |
18 Aug 2005 |
20.20300 |
| 1124236800 |
17 Aug 2005 |
20.22380 |
| 1124150400 |
16 Aug 2005 |
20.21670 |
| 1124064000 |
15 Aug 2005 |
20.25590 |
| 1123804800 |
12 Aug 2005 |
20.17980 |
| 1123718400 |
11 Aug 2005 |
20.16160 |
| 1123632000 |
10 Aug 2005 |
20.14150 |
| 1123545600 |
09 Aug 2005 |
20.22720 |
| 1123459200 |
08 Aug 2005 |
20.19660 |
| 1123200000 |
05 Aug 2005 |
20.27760 |
| 1123113600 |
04 Aug 2005 |
20.28350 |
| 1123027200 |
03 Aug 2005 |
20.28400 |
| 1122940800 |
02 Aug 2005 |
20.29170 |
| 1122854400 |
01 Aug 2005 |
20.28470 |
| 1122595200 |
29 Jul 2005 |
20.27690 |
| 1122508800 |
28 Jul 2005 |
20.28790 |
| 1122422400 |
27 Jul 2005 |
20.30150 |
| 1122336000 |
26 Jul 2005 |
20.29860 |
| 1122249600 |
25 Jul 2005 |
20.30300 |
| 1121990400 |
22 Jul 2005 |
20.33290 |
| 1121904000 |
21 Jul 2005 |
20.33700 |
| 1121817600 |
20 Jul 2005 |
20.34200 |
| 1121731200 |
19 Jul 2005 |
20.34520 |
| 1121644800 |
18 Jul 2005 |
20.34080 |
| 1121385600 |
15 Jul 2005 |
20.30260 |
| 1121299200 |
14 Jul 2005 |
20.33650 |
| 1121212800 |
13 Jul 2005 |
20.34790 |
| 1121126400 |
12 Jul 2005 |
20.33420 |
| 1121040000 |
11 Jul 2005 |
20.32120 |
| 1120780800 |
08 Jul 2005 |
20.31910 |
| 1120694400 |
07 Jul 2005 |
20.33470 |
| 1120608000 |
06 Jul 2005 |
20.37020 |
| 1120521600 |
05 Jul 2005 |
20.35670 |
| 1120435200 |
04 Jul 2005 |
20.35780 |
| 1120176000 |
01 Jul 2005 |
20.31340 |
| 1120089600 |
30 Jun 2005 |
20.31960 |
| 1120003200 |
29 Jun 2005 |
20.27990 |
| 1119916800 |
28 Jun 2005 |
20.38470 |
| 1119830400 |
27 Jun 2005 |
20.37830 |
| 1119571200 |
24 Jun 2005 |
20.36990 |
| 1119484800 |
23 Jun 2005 |
20.37040 |
| 1119398400 |
22 Jun 2005 |
20.40210 |
| 1119312000 |
21 Jun 2005 |
20.42570 |
| 1119225600 |
20 Jun 2005 |
20.48000 |
| 1118966400 |
17 Jun 2005 |
20.52540 |
| 1118880000 |
16 Jun 2005 |
20.53170 |
| 1118793600 |
15 Jun 2005 |
20.47480 |
| 1118707200 |
14 Jun 2005 |
20.46210 |
| 1118620800 |
13 Jun 2005 |
20.44850 |
| 1118361600 |
10 Jun 2005 |
20.44480 |
| 1118275200 |
09 Jun 2005 |
20.48290 |
| 1118188800 |
08 Jun 2005 |
20.52780 |
| 1118102400 |
07 Jun 2005 |
20.53320 |
| 1118016000 |
06 Jun 2005 |
20.48400 |
| 1117756800 |
03 Jun 2005 |
20.49020 |
| 1117670400 |
02 Jun 2005 |
20.56040 |
| 1117497600 |
31 May 2005 |
20.54680 |
| 1117411200 |
30 May 2005 |
20.56010 |
| 1117152000 |
27 May 2005 |
20.41490 |
| 1117065600 |
26 May 2005 |
20.42210 |
| 1116979200 |
25 May 2005 |
20.40470 |
| 1116892800 |
24 May 2005 |
20.37790 |
| 1116806400 |
23 May 2005 |
20.38240 |
| 1116547200 |
20 May 2005 |
20.36930 |
| 1116460800 |
19 May 2005 |
20.37670 |
| 1116374400 |
18 May 2005 |
20.36870 |
| 1116288000 |
17 May 2005 |
20.35510 |
| 1116201600 |
16 May 2005 |
20.38260 |
| 1115942400 |
13 May 2005 |
20.35600 |
| 1115856000 |
12 May 2005 |
20.21230 |
| 1115769600 |
11 May 2005 |
20.12580 |
| 1115683200 |
10 May 2005 |
20.22800 |
| 1115596800 |
09 May 2005 |
20.33410 |
| 1115337600 |
06 May 2005 |
20.37020 |
| 1115251200 |
05 May 2005 |
20.36820 |
| 1115164800 |
04 May 2005 |
20.41120 |
| 1115078400 |
03 May 2005 |
20.42240 |
| 1114732800 |
29 Apr 2005 |
20.42620 |
| 1114646400 |
28 Apr 2005 |
20.44190 |
| 1114560000 |
27 Apr 2005 |
20.45680 |
| 1114473600 |
26 Apr 2005 |
20.46500 |
| 1114387200 |
25 Apr 2005 |
20.43450 |
| 1114128000 |
22 Apr 2005 |
20.46620 |
| 1114041600 |
21 Apr 2005 |
20.34930 |
| 1113955200 |
20 Apr 2005 |
20.33910 |
| 1113868800 |
19 Apr 2005 |
20.28690 |
| 1113782400 |
18 Apr 2005 |
20.28540 |
| 1113523200 |
15 Apr 2005 |
20.28430 |
| 1113436800 |
14 Apr 2005 |
20.23840 |
| 1113350400 |
13 Apr 2005 |
20.31780 |
| 1113264000 |
12 Apr 2005 |
20.32430 |
| 1113177600 |
11 Apr 2005 |
20.29230 |
| 1112745600 |
06 Apr 2005 |
20.37700 |
| 1112659200 |
05 Apr 2005 |
20.15570 |
| 1112572800 |
04 Apr 2005 |
19.93620 |
| 1112313600 |
01 Apr 2005 |
19.92340 |
| 1112227200 |
31 Mar 2005 |
20.00290 |
| 1112140800 |
30 Mar 2005 |
19.91890 |
| 1112054400 |
29 Mar 2005 |
19.68820 |
| 1111622400 |
24 Mar 2005 |
19.64580 |
| 1111536000 |
23 Mar 2005 |
19.62240 |
| 1111449600 |
22 Mar 2005 |
19.58070 |
| 1111363200 |
21 Mar 2005 |
19.58360 |
| 1111104000 |
18 Mar 2005 |
19.90860 |
| 1111017600 |
17 Mar 2005 |
19.92140 |
| 1110931200 |
16 Mar 2005 |
19.91370 |
| 1110844800 |
15 Mar 2005 |
19.91780 |
| 1110758400 |
14 Mar 2005 |
19.91330 |
| 1110499200 |
11 Mar 2005 |
19.92900 |
| 1110412800 |
10 Mar 2005 |
19.90420 |
| 1110326400 |
09 Mar 2005 |
19.91990 |
| 1110240000 |
08 Mar 2005 |
20.18480 |
| 1110153600 |
07 Mar 2005 |
20.18330 |
| 1109894400 |
04 Mar 2005 |
20.18630 |
| 1109808000 |
03 Mar 2005 |
20.33880 |
| 1109721600 |
02 Mar 2005 |
20.31870 |
| 1109635200 |
01 Mar 2005 |
20.28160 |
| 1109548800 |
28 Feb 2005 |
20.16430 |
| 1109289600 |
25 Feb 2005 |
20.20930 |
| 1109203200 |
24 Feb 2005 |
20.42540 |
| 1109116800 |
23 Feb 2005 |
20.46680 |
| 1109030400 |
22 Feb 2005 |
20.40780 |
| 1108944000 |
21 Feb 2005 |
20.39720 |
| 1108684800 |
18 Feb 2005 |
20.46500 |
| 1108598400 |
17 Feb 2005 |
20.40040 |
| 1108512000 |
16 Feb 2005 |
20.47740 |
| 1108425600 |
15 Feb 2005 |
20.56790 |
| 1108339200 |
14 Feb 2005 |
20.57820 |
| 1108080000 |
11 Feb 2005 |
20.74230 |
| 1107993600 |
10 Feb 2005 |
20.78650 |
| 1107907200 |
09 Feb 2005 |
20.74500 |
| 1107820800 |
08 Feb 2005 |
20.58500 |
| 1107734400 |
07 Feb 2005 |
20.55900 |
| 1107475200 |
04 Feb 2005 |
20.58300 |
| 1107388800 |
03 Feb 2005 |
20.57260 |
| 1107302400 |
02 Feb 2005 |
20.59300 |
| 1107216000 |
01 Feb 2005 |
20.58030 |
| 1107129600 |
31 Jan 2005 |
20.47840 |
| 1106870400 |
28 Jan 2005 |
20.45880 |
| 1106784000 |
27 Jan 2005 |
20.57280 |
| 1106697600 |
26 Jan 2005 |
20.58650 |
| 1106611200 |
25 Jan 2005 |
20.64330 |
| 1106524800 |
24 Jan 2005 |
20.66410 |
| 1106265600 |
21 Jan 2005 |
20.69610 |
| 1106179200 |
20 Jan 2005 |
20.80540 |
| 1106092800 |
19 Jan 2005 |
20.80930 |
| 1106006400 |
18 Jan 2005 |
20.79830 |
| 1105920000 |
17 Jan 2005 |
20.74610 |
| 1105660800 |
14 Jan 2005 |
20.76870 |
| 1105574400 |
13 Jan 2005 |
20.82650 |
| 1105488000 |
12 Jan 2005 |
20.83330 |
| 1105401600 |
11 Jan 2005 |
20.82460 |
| 1105315200 |
10 Jan 2005 |
20.91030 |
| 1105056000 |
07 Jan 2005 |
20.96930 |
| 1104969600 |
06 Jan 2005 |
20.96870 |
| 1104883200 |
05 Jan 2005 |
20.97370 |
| 1104796800 |
04 Jan 2005 |
20.97310 |
| 1104710400 |
03 Jan 2005 |
21.04570 |
