SW KRONER
-
NUMERIC CODE: 752
-
ALPHABETIC CODE: SEK
-
SYMBOL: kr
| Exchange Rate-Timestamp |
Exchange Date |
Exchange Rate |
| 1734642000 |
20 Dec 2024 |
11.70720 |
| 1734555600 |
19 Dec 2024 |
11.63610 |
| 1734469200 |
18 Dec 2024 |
11.80210 |
| 1734382800 |
17 Dec 2024 |
11.82640 |
| 1734296400 |
16 Dec 2024 |
11.78890 |
| 1734037200 |
13 Dec 2024 |
11.81990 |
| 1733864400 |
11 Dec 2024 |
11.80710 |
| 1733778000 |
10 Dec 2024 |
11.86600 |
| 1733432400 |
06 Dec 2024 |
11.86490 |
| 1733346000 |
05 Dec 2024 |
11.84200 |
| 1733259600 |
04 Dec 2024 |
11.77770 |
| 1733173200 |
03 Dec 2024 |
11.78780 |
| 1733086800 |
02 Dec 2024 |
11.84230 |
| 1732827600 |
29 Nov 2024 |
11.89850 |
| 1732741200 |
28 Nov 2024 |
11.85680 |
| 1732654800 |
27 Nov 2024 |
11.78960 |
| 1732568400 |
26 Nov 2024 |
11.76200 |
| 1732482000 |
25 Nov 2024 |
11.79670 |
| 1732222800 |
22 Nov 2024 |
11.76090 |
| 1732136400 |
21 Nov 2024 |
11.78740 |
| 1732050000 |
20 Nov 2024 |
11.84760 |
| 1731963600 |
19 Nov 2024 |
11.80720 |
| 1731877200 |
18 Nov 2024 |
11.78850 |
| 1731618000 |
15 Nov 2024 |
11.77350 |
| 1731531600 |
14 Nov 2024 |
11.85300 |
| 1731445200 |
13 Nov 2024 |
11.87610 |
| 1731358800 |
12 Nov 2024 |
11.85840 |
| 1731272400 |
11 Nov 2024 |
11.93880 |
| 1731013200 |
08 Nov 2024 |
12.06460 |
| 1730926800 |
07 Nov 2024 |
11.92780 |
| 1730840400 |
06 Nov 2024 |
11.91860 |
| 1730754000 |
05 Nov 2024 |
12.04540 |
| 1730667600 |
04 Nov 2024 |
12.11280 |
| 1730322000 |
31 Oct 2024 |
12.08770 |
| 1730235600 |
30 Oct 2024 |
12.13850 |
| 1730149200 |
29 Oct 2024 |
12.17970 |
| 1730062800 |
28 Oct 2024 |
12.22140 |
| 1729803600 |
25 Oct 2024 |
12.22340 |
| 1729717200 |
24 Oct 2024 |
12.20080 |
| 1729630800 |
23 Oct 2024 |
12.25220 |
| 1729544400 |
22 Oct 2024 |
12.24710 |
| 1729198800 |
18 Oct 2024 |
12.26460 |
| 1729112400 |
17 Oct 2024 |
12.33080 |
| 1729026000 |
16 Oct 2024 |
12.40710 |
| 1728939600 |
15 Oct 2024 |
12.39150 |
| 1728853200 |
14 Oct 2024 |
12.43970 |
| 1728594000 |
11 Oct 2024 |
12.43210 |
| 1728421200 |
09 Oct 2024 |
12.49520 |
| 1728334800 |
08 Oct 2024 |
12.48860 |
| 1728248400 |
07 Oct 2024 |
12.45240 |
| 1727989200 |
04 Oct 2024 |
12.53570 |
| 1727902800 |
03 Oct 2024 |
12.54440 |
| 1727816400 |
02 Oct 2024 |
12.56800 |
| 1727730000 |
01 Oct 2024 |
12.71290 |
| 1727643600 |
30 Sep 2024 |
12.81000 |
| 1727298000 |
26 Sep 2024 |
12.71970 |
| 1727211600 |
25 Sep 2024 |
12.79890 |
| 1727125200 |
24 Sep 2024 |
12.67240 |
| 1727038800 |
23 Sep 2024 |
12.70690 |
| 1726779600 |
20 Sep 2024 |
12.70980 |
| 1726693200 |
19 Sep 2024 |
12.69310 |
| 1726606800 |
18 Sep 2024 |
12.69140 |
| 1726520400 |
17 Sep 2024 |
12.69410 |
| 1726434000 |
16 Sep 2024 |
12.67890 |
| 1726174800 |
13 Sep 2024 |
12.58120 |
| 1726088400 |
12 Sep 2024 |
12.44010 |
| 1726002000 |
11 Sep 2024 |
12.48330 |
| 1725915600 |
10 Sep 2024 |
12.45290 |
| 1725829200 |
09 Sep 2024 |
12.51430 |
| 1725570000 |
06 Sep 2024 |
12.61080 |
| 1725483600 |
05 Sep 2024 |
12.56960 |
| 1725397200 |
04 Sep 2024 |
12.54990 |
| 1725310800 |
03 Sep 2024 |
12.55760 |
| 1725224400 |
02 Sep 2024 |
12.57630 |
| 1724965200 |
30 Aug 2024 |
12.60150 |
| 1724878800 |
29 Aug 2024 |
12.64260 |
| 1724792400 |
28 Aug 2024 |
12.68680 |
| 1724706000 |
27 Aug 2024 |
12.64380 |
| 1724360400 |
23 Aug 2024 |
12.61680 |
| 1724274000 |
22 Aug 2024 |
12.65200 |
| 1724187600 |
21 Aug 2024 |
12.63890 |
| 1724101200 |
20 Aug 2024 |
12.51400 |
| 1724014800 |
19 Aug 2024 |
12.37940 |
| 1723755600 |
16 Aug 2024 |
12.27550 |
| 1723669200 |
15 Aug 2024 |
12.35060 |
| 1723582800 |
14 Aug 2024 |
12.30880 |
| 1723496400 |
13 Aug 2024 |
12.30650 |
| 1723410000 |
12 Aug 2024 |
12.32190 |
| 1723150800 |
09 Aug 2024 |
12.30030 |
| 1723064400 |
08 Aug 2024 |
12.37720 |
| 1722978000 |
07 Aug 2024 |
12.25230 |
| 1722891600 |
06 Aug 2024 |
12.34810 |
| 1722805200 |
05 Aug 2024 |
12.32130 |
| 1722546000 |
02 Aug 2024 |
12.14860 |
| 1722459600 |
01 Aug 2024 |
12.07330 |
| 1722373200 |
31 Jul 2024 |
12.03320 |
| 1722286800 |
30 Jul 2024 |
12.04770 |
| 1722200400 |
29 Jul 2024 |
12.17240 |
| 1721941200 |
26 Jul 2024 |
12.25130 |
| 1721854800 |
25 Jul 2024 |
12.25380 |
| 1721768400 |
24 Jul 2024 |
12.15220 |
| 1721682000 |
23 Jul 2024 |
12.19820 |
| 1721595600 |
22 Jul 2024 |
12.23620 |
| 1721336400 |
19 Jul 2024 |
12.27870 |
| 1721250000 |
18 Jul 2024 |
12.32080 |
| 1721163600 |
17 Jul 2024 |
12.20250 |
| 1721077200 |
16 Jul 2024 |
12.20270 |
| 1720990800 |
15 Jul 2024 |
12.28270 |
| 1720731600 |
12 Jul 2024 |
12.29460 |
| 1720645200 |
11 Jul 2024 |
12.23340 |
| 1720558800 |
10 Jul 2024 |
12.18530 |
| 1720472400 |
09 Jul 2024 |
12.25120 |
| 1720386000 |
08 Jul 2024 |
12.23550 |
| 1720126800 |
05 Jul 2024 |
12.25010 |
| 1720040400 |
04 Jul 2024 |
12.26630 |
| 1719954000 |
03 Jul 2024 |
12.10430 |
| 1719867600 |
02 Jul 2024 |
12.20160 |
| 1719781200 |
01 Jul 2024 |
12.21950 |
| 1719522000 |
28 Jun 2024 |
12.23640 |
| 1719435600 |
27 Jun 2024 |
12.17920 |
| 1719349200 |
26 Jun 2024 |
12.25460 |
| 1719262800 |
25 Jun 2024 |
12.29990 |
| 1719176400 |
24 Jun 2024 |
12.21900 |
| 1718917200 |
21 Jun 2024 |
12.31890 |
| 1718830800 |
20 Jun 2024 |
12.34120 |
| 1718744400 |
19 Jun 2024 |
12.33580 |
| 1718658000 |
18 Jun 2024 |
12.22360 |
| 1718312400 |
14 Jun 2024 |
12.28800 |
| 1718226000 |
13 Jun 2024 |
12.34380 |
| 1718139600 |
12 Jun 2024 |
12.29440 |
| 1718053200 |
11 Jun 2024 |
12.37620 |
| 1717966800 |
10 Jun 2024 |
12.28650 |
| 1717707600 |
07 Jun 2024 |
12.47650 |
| 1717621200 |
06 Jun 2024 |
12.54040 |
| 1717534800 |
05 Jun 2024 |
12.52170 |
| 1717448400 |
04 Jun 2024 |
12.47110 |
| 1717362000 |
03 Jun 2024 |
12.40610 |
| 1717102800 |
31 May 2024 |
12.28900 |
| 1717016400 |
30 May 2024 |
12.33540 |
| 1716930000 |
29 May 2024 |
12.57150 |
| 1716843600 |
28 May 2024 |
12.50910 |
| 1716757200 |
27 May 2024 |
12.39180 |
| 1716498000 |
24 May 2024 |
12.33280 |
| 1716411600 |
23 May 2024 |
12.24320 |
| 1716325200 |
22 May 2024 |
12.27000 |
| 1716238800 |
21 May 2024 |
12.27100 |
| 1716152400 |
20 May 2024 |
12.19750 |
| 1715893200 |
17 May 2024 |
12.17430 |
| 1715817600 |
16 May 2024 |
12.23870 |
| 1715731200 |
15 May 2024 |
12.06400 |
| 1715644800 |
14 May 2024 |
12.07610 |
| 1715558400 |
13 May 2024 |
12.07550 |
| 1715212800 |
09 May 2024 |
12.05140 |
| 1715126400 |
08 May 2024 |
12.23270 |
| 1715040000 |
07 May 2024 |
12.28590 |
| 1714953600 |
06 May 2024 |
12.33180 |
| 1714694400 |
03 May 2024 |
12.18480 |
| 1714608000 |
02 May 2024 |
12.14220 |
| 1714435200 |
30 Apr 2024 |
12.15060 |
| 1714348800 |
29 Apr 2024 |
12.22340 |
| 1714089600 |
26 Apr 2024 |
12.19160 |
| 1714003200 |
25 Apr 2024 |
12.25040 |
| 1713916800 |
24 Apr 2024 |
12.26570 |
| 1713830400 |
23 Apr 2024 |
12.15690 |
| 1713744000 |
22 Apr 2024 |
12.06710 |
| 1713484800 |
19 Apr 2024 |
11.95150 |
| 1713398400 |
18 Apr 2024 |
12.03600 |
| 1713312000 |
17 Apr 2024 |
11.97290 |
| 1713225600 |
16 Apr 2024 |
11.98920 |
| 1713139200 |
15 Apr 2024 |
12.01660 |
| 1712880000 |
12 Apr 2024 |
12.18480 |
| 1712793600 |
11 Apr 2024 |
12.41870 |
| 1712620800 |
09 Apr 2024 |
12.32550 |
| 1712534400 |
08 Apr 2024 |
12.18590 |
| 1712275200 |
05 Apr 2024 |
12.36650 |
| 1712188800 |
04 Apr 2024 |
12.23010 |
| 1712102400 |
03 Apr 2024 |
12.22760 |
| 1712016000 |
02 Apr 2024 |
12.32990 |
| 1711584000 |
28 Mar 2024 |
12.40800 |
| 1711497600 |
27 Mar 2024 |
12.46070 |
| 1711411200 |
26 Mar 2024 |
12.52720 |
| 1711324800 |
25 Mar 2024 |
12.56470 |
| 1711065600 |
22 Mar 2024 |
12.64940 |
| 1710979200 |
21 Mar 2024 |
12.70630 |
| 1710892800 |
20 Mar 2024 |
12.76660 |
| 1710806400 |
19 Mar 2024 |
12.82980 |
| 1710720000 |
18 Mar 2024 |
12.99050 |
| 1710460800 |
15 Mar 2024 |
13.10610 |
| 1710374400 |
14 Mar 2024 |
13.44160 |
| 1710288000 |
13 Mar 2024 |
13.53400 |
| 1710201600 |
12 Mar 2024 |
13.60530 |
| 1710115200 |
11 Mar 2024 |
13.74660 |
| 1709856000 |
08 Mar 2024 |
13.91410 |
| 1709769600 |
07 Mar 2024 |
13.75350 |
| 1709683200 |
06 Mar 2024 |
13.75590 |
| 1709596800 |
05 Mar 2024 |
13.89320 |
| 1709510400 |
04 Mar 2024 |
13.93840 |
| 1709251200 |
01 Mar 2024 |
13.90060 |
| 1709164800 |
29 Feb 2024 |
13.89350 |
| 1709078400 |
28 Feb 2024 |
13.89420 |
| 1708992000 |
27 Feb 2024 |
14.01020 |
| 1708905600 |
26 Feb 2024 |
13.93770 |
| 1708646400 |
23 Feb 2024 |
13.94310 |
| 1708560000 |
22 Feb 2024 |
13.89990 |
| 1708473600 |
21 Feb 2024 |
13.78160 |
| 1708387200 |
20 Feb 2024 |
13.69230 |
| 1708300800 |
19 Feb 2024 |
13.61780 |
| 1708041600 |
16 Feb 2024 |
13.91800 |
| 1707955200 |
15 Feb 2024 |
14.56650 |
| 1707868800 |
14 Feb 2024 |
14.82180 |
| 1707782400 |
13 Feb 2024 |
15.20720 |
| 1707696000 |
12 Feb 2024 |
15.25240 |
| 1707436800 |
09 Feb 2024 |
15.28310 |
| 1707350400 |
08 Feb 2024 |
15.30550 |
| 1707264000 |
07 Feb 2024 |
15.11650 |
| 1707177600 |
06 Feb 2024 |
15.15140 |
| 1707091200 |
05 Feb 2024 |
15.26790 |
| 1706832000 |
02 Feb 2024 |
15.36710 |
| 1706745600 |
01 Feb 2024 |
15.51740 |
| 1706659200 |
31 Jan 2024 |
15.41410 |
| 1706572800 |
30 Jan 2024 |
15.32530 |
| 1706486400 |
29 Jan 2024 |
15.42020 |
| 1706227200 |
26 Jan 2024 |
15.37480 |
| 1706140800 |
25 Jan 2024 |
15.48020 |
| 1706054400 |
24 Jan 2024 |
15.34170 |
| 1705968000 |
23 Jan 2024 |
15.48360 |
| 1705881600 |
22 Jan 2024 |
15.32770 |
| 1705622400 |
19 Jan 2024 |
15.28660 |
| 1705536000 |
18 Jan 2024 |
15.31220 |
| 1705449600 |
17 Jan 2024 |
15.44980 |
| 1705363200 |
16 Jan 2024 |
15.55400 |
| 1705276800 |
15 Jan 2024 |
15.64190 |
| 1705017600 |
12 Jan 2024 |
15.54040 |
| 1704931200 |
11 Jan 2024 |
15.65530 |
| 1704844800 |
10 Jan 2024 |
15.56320 |
| 1704758400 |
09 Jan 2024 |
15.54940 |
| 1704672000 |
08 Jan 2024 |
15.33810 |
| 1704412800 |
05 Jan 2024 |
15.40860 |
| 1704240000 |
03 Jan 2024 |
15.43540 |
| 1704153600 |
02 Jan 2024 |
15.43540 |
| 1704153600 |
02 Jan 2024 |
15.53370 |
| 1703808000 |
29 Dec 2023 |
15.74080 |
| 1703721600 |
28 Dec 2023 |
15.72190 |
| 1703635200 |
27 Dec 2023 |
15.55700 |
| 1703203200 |
22 Dec 2023 |
15.38070 |
| 1703116800 |
21 Dec 2023 |
15.25470 |
| 1703030400 |
20 Dec 2023 |
15.14640 |
| 1702944000 |
19 Dec 2023 |
15.12130 |
| 1702857600 |
18 Dec 2023 |
14.95870 |
| 1702598400 |
15 Dec 2023 |
15.01060 |
| 1702512000 |
14 Dec 2023 |
14.66820 |
| 1702425600 |
13 Dec 2023 |
14.63040 |
| 1702252800 |
11 Dec 2023 |
14.70460 |
| 1701993600 |
08 Dec 2023 |
14.76240 |
| 1701907200 |
07 Dec 2023 |
14.62390 |
| 1701820800 |
06 Dec 2023 |
14.65950 |
| 1701734400 |
05 Dec 2023 |
14.68830 |
| 1701648000 |
04 Dec 2023 |
14.65950 |
| 1701388800 |
01 Dec 2023 |
14.59360 |
| 1701302400 |
30 Nov 2023 |
14.79700 |
| 1701216000 |
29 Nov 2023 |
14.68150 |
| 1701129600 |
28 Nov 2023 |
14.68080 |
| 1701043200 |
27 Nov 2023 |
14.59370 |
| 1700784000 |
24 Nov 2023 |
14.56440 |
| 1700697600 |
23 Nov 2023 |
14.59650 |
| 1700611200 |
22 Nov 2023 |
14.65540 |
| 1700524800 |
21 Nov 2023 |
14.57830 |
| 1700438400 |
20 Nov 2023 |
14.41260 |
| 1700179200 |
17 Nov 2023 |
14.36800 |
| 1700092800 |
16 Nov 2023 |
14.43730 |
| 1700006400 |
15 Nov 2023 |
13.97160 |
| 1699920000 |
14 Nov 2023 |
13.99100 |
| 1699574400 |
10 Nov 2023 |
13.88060 |
| 1699488000 |
09 Nov 2023 |
13.91050 |
| 1699401600 |
08 Nov 2023 |
13.84320 |
| 1699315200 |
07 Nov 2023 |
13.92730 |
| 1699228800 |
06 Nov 2023 |
13.90230 |
| 1698969600 |
03 Nov 2023 |
13.44740 |
| 1698883200 |
02 Nov 2023 |
13.53700 |
| 1698796800 |
01 Nov 2023 |
13.52960 |
| 1698710400 |
31 Oct 2023 |
13.47670 |
| 1698624000 |
30 Oct 2023 |
13.50150 |
| 1698364800 |
27 Oct 2023 |
13.46950 |
| 1698278400 |
26 Oct 2023 |
13.44440 |
| 1698192000 |
25 Oct 2023 |
13.56310 |
| 1698105600 |
24 Oct 2023 |
13.70160 |
| 1698019200 |
23 Oct 2023 |
13.65150 |
| 1697673600 |
19 Oct 2023 |
13.56280 |
| 1697587200 |
18 Oct 2023 |
13.64770 |
| 1697500800 |
17 Oct 2023 |
13.65340 |
| 1697414400 |
16 Oct 2023 |
13.57540 |
| 1697155200 |
13 Oct 2023 |
13.58820 |
| 1697068800 |
12 Oct 2023 |
13.67820 |
| 1696982400 |
11 Oct 2023 |
13.52050 |
| 1696809600 |
09 Oct 2023 |
13.53920 |
| 1696550400 |
06 Oct 2023 |
13.48300 |
| 1696464000 |
05 Oct 2023 |
13.48830 |
| 1696377600 |
04 Oct 2023 |
13.37740 |
| 1696291200 |
03 Oct 2023 |
13.38260 |
| 1696204800 |
02 Oct 2023 |
13.55280 |
| 1695945600 |
29 Sep 2023 |
13.59200 |
| 1695859200 |
28 Sep 2023 |
13.37800 |
| 1695772800 |
27 Sep 2023 |
13.43880 |
| 1695686400 |
26 Sep 2023 |
13.35520 |
| 1695600000 |
25 Sep 2023 |
13.27250 |
| 1695340800 |
22 Sep 2023 |
13.17930 |
| 1695254400 |
21 Sep 2023 |
13.23220 |
| 1695168000 |
20 Sep 2023 |
13.17810 |
| 1695081600 |
19 Sep 2023 |
13.16940 |
| 1694995200 |
18 Sep 2023 |
13.13940 |
| 1694736000 |
15 Sep 2023 |
13.11620 |
| 1694649600 |
14 Sep 2023 |
13.22070 |
| 1694563200 |
13 Sep 2023 |
13.19950 |
| 1694476800 |
12 Sep 2023 |
13.19650 |
| 1694390400 |
11 Sep 2023 |
13.19720 |
| 1694131200 |
08 Sep 2023 |
13.10930 |
| 1694044800 |
07 Sep 2023 |
13.13370 |
| 1693958400 |
06 Sep 2023 |
13.15730 |
| 1693872000 |
05 Sep 2023 |
13.21610 |
| 1693785600 |
04 Sep 2023 |
13.33250 |
| 1693526400 |
01 Sep 2023 |
13.34880 |
| 1693440000 |
31 Aug 2023 |
13.45300 |
| 1693353600 |
30 Aug 2023 |
13.19880 |
| 1693267200 |
29 Aug 2023 |
13.25720 |
| 1693180800 |
28 Aug 2023 |
13.18310 |
| 1692921600 |
25 Aug 2023 |
13.17550 |
| 1692835200 |
24 Aug 2023 |
13.25790 |
| 1692748800 |
23 Aug 2023 |
13.25080 |
| 1692662400 |
22 Aug 2023 |
13.19530 |
| 1692576000 |
21 Aug 2023 |
13.14080 |
| 1692316800 |
18 Aug 2023 |
13.26730 |
| 1692230400 |
17 Aug 2023 |
13.17050 |
| 1692144000 |
16 Aug 2023 |
13.32850 |
| 1692057600 |
15 Aug 2023 |
13.25910 |
| 1691971200 |
14 Aug 2023 |
13.26930 |
| 1691712000 |
11 Aug 2023 |
13.55030 |
| 1691625600 |
10 Aug 2023 |
13.43420 |
| 1691539200 |
09 Aug 2023 |
13.34910 |
| 1691452800 |
08 Aug 2023 |
13.48650 |
| 1691366400 |
07 Aug 2023 |
13.47670 |
| 1691107200 |
04 Aug 2023 |
13.40000 |
| 1691020800 |
03 Aug 2023 |
13.31850 |
| 1690934400 |
02 Aug 2023 |
13.45030 |
| 1690848000 |
01 Aug 2023 |
13.56810 |
| 1690761600 |
31 Jul 2023 |
13.48260 |
| 1690502400 |
28 Jul 2023 |
13.59480 |
| 1690416000 |
27 Jul 2023 |
13.64220 |
| 1690329600 |
26 Jul 2023 |
13.65090 |
| 1690243200 |
25 Jul 2023 |
13.64250 |
| 1690156800 |
24 Jul 2023 |
13.65320 |
| 1689897600 |
21 Jul 2023 |
13.89870 |
| 1689811200 |
20 Jul 2023 |
13.83350 |
| 1689724800 |
19 Jul 2023 |
13.84130 |
| 1689638400 |
18 Jul 2023 |
13.81350 |
| 1689552000 |
17 Jul 2023 |
13.78880 |
| 1689292800 |
14 Jul 2023 |
13.83250 |
| 1689206400 |
13 Jul 2023 |
13.44680 |
| 1689120000 |
12 Jul 2023 |
13.22030 |
| 1689033600 |
11 Jul 2023 |
13.03300 |
| 1688947200 |
10 Jul 2023 |
13.00480 |
| 1688688000 |
07 Jul 2023 |
12.87080 |
| 1688601600 |
06 Jul 2023 |
12.83750 |
| 1688515200 |
05 Jul 2023 |
13.00390 |
| 1688428800 |
04 Jul 2023 |
12.96650 |
| 1688342400 |
03 Jul 2023 |
12.99540 |
| 1688083200 |
30 Jun 2023 |
12.88370 |
| 1687996800 |
29 Jun 2023 |
13.11400 |
| 1687824000 |
27 Jun 2023 |
13.13330 |
| 1687737600 |
26 Jun 2023 |
13.12380 |
| 1687478400 |
23 Jun 2023 |
13.15310 |
| 1687392000 |
22 Jun 2023 |
13.15190 |
| 1687305600 |
21 Jun 2023 |
12.99920 |
| 1687219200 |
20 Jun 2023 |
13.06230 |
| 1687132800 |
19 Jun 2023 |
13.19970 |
| 1686873600 |
16 Jun 2023 |
13.05730 |
| 1686787200 |
15 Jun 2023 |
13.09600 |
| 1686700800 |
14 Jun 2023 |
12.88600 |
| 1686614400 |
13 Jun 2023 |
12.94310 |
| 1686528000 |
12 Jun 2023 |
12.86040 |
| 1686268800 |
09 Jun 2023 |
12.83960 |
| 1686182400 |
08 Jun 2023 |
12.82180 |
| 1686096000 |
07 Jun 2023 |
12.74070 |
| 1686009600 |
06 Jun 2023 |
12.93160 |
| 1685923200 |
05 Jun 2023 |
12.81820 |
| 1685664000 |
02 Jun 2023 |
12.85370 |
| 1685491200 |
31 May 2023 |
12.76690 |
| 1685404800 |
30 May 2023 |
12.75220 |
| 1685318400 |
29 May 2023 |
12.88010 |
| 1685059200 |
26 May 2023 |
12.80800 |
| 1684972800 |
25 May 2023 |
12.94730 |
| 1684886400 |
24 May 2023 |
12.97710 |
| 1684800000 |
23 May 2023 |
13.09220 |
| 1684713600 |
22 May 2023 |
13.08690 |
| 1684454400 |
19 May 2023 |
13.03570 |
| 1684368000 |
18 May 2023 |
13.13960 |
| 1684281600 |
17 May 2023 |
13.17950 |
| 1684195200 |
16 May 2023 |
13.24350 |
| 1684108800 |
15 May 2023 |
13.23120 |
| 1683849600 |
12 May 2023 |
13.25640 |
| 1683763200 |
11 May 2023 |
13.42890 |
| 1683676800 |
10 May 2023 |
13.40950 |
| 1683590400 |
09 May 2023 |
13.46900 |
| 1683504000 |
08 May 2023 |
13.44340 |
| 1683244800 |
05 May 2023 |
13.27740 |
| 1683158400 |
04 May 2023 |
13.32320 |
| 1683072000 |
03 May 2023 |
13.22310 |
| 1682985600 |
02 May 2023 |
13.20110 |
| 1682640000 |
28 Apr 2023 |
13.18300 |
| 1682553600 |
27 Apr 2023 |
13.17390 |
| 1682467200 |
26 Apr 2023 |
13.17060 |
| 1682380800 |
25 Apr 2023 |
13.20630 |
| 1682294400 |
24 Apr 2023 |
13.12930 |
| 1681948800 |
20 Apr 2023 |
13.05820 |
| 1681862400 |
19 Apr 2023 |
13.07030 |
| 1681776000 |
18 Apr 2023 |
13.00650 |
| 1681689600 |
17 Apr 2023 |
13.09560 |
| 1681430400 |
14 Apr 2023 |
13.10390 |
| 1681344000 |
13 Apr 2023 |
12.94460 |
| 1681257600 |
12 Apr 2023 |
12.81890 |
| 1681171200 |
11 Apr 2023 |
12.72630 |
| 1680739200 |
06 Apr 2023 |
12.85690 |
| 1680652800 |
05 Apr 2023 |
12.92660 |
| 1680566400 |
04 Apr 2023 |
12.77650 |
| 1680480000 |
03 Apr 2023 |
12.69820 |
| 1680220800 |
31 Mar 2023 |
12.77610 |
| 1680134400 |
30 Mar 2023 |
12.69950 |
| 1680048000 |
29 Mar 2023 |
12.73340 |
| 1679961600 |
28 Mar 2023 |
12.66670 |
| 1679875200 |
27 Mar 2023 |
12.60160 |
| 1679616000 |
24 Mar 2023 |
12.74800 |
| 1679529600 |
23 Mar 2023 |
12.67700 |
| 1679443200 |
22 Mar 2023 |
12.63750 |
| 1679356800 |
21 Mar 2023 |
12.53270 |
| 1679270400 |
20 Mar 2023 |
12.36480 |
| 1679011200 |
17 Mar 2023 |
12.28980 |
| 1678924800 |
16 Mar 2023 |
12.22560 |
| 1678838400 |
15 Mar 2023 |
12.31000 |
| 1678752000 |
14 Mar 2023 |
12.12140 |
| 1678665600 |
13 Mar 2023 |
12.05200 |
| 1678406400 |
10 Mar 2023 |
11.99610 |
| 1678320000 |
09 Mar 2023 |
12.00230 |
| 1678233600 |
08 Mar 2023 |
12.22310 |
| 1678147200 |
07 Mar 2023 |
12.26860 |
| 1678060800 |
06 Mar 2023 |
12.21460 |
| 1677801600 |
03 Mar 2023 |
12.12360 |
| 1677715200 |
02 Mar 2023 |
12.16410 |
| 1677628800 |
01 Mar 2023 |
12.16290 |
| 1677542400 |
28 Feb 2023 |
12.18610 |
| 1677456000 |
27 Feb 2023 |
12.12770 |
| 1677196800 |
24 Feb 2023 |
12.10100 |
| 1677110400 |
23 Feb 2023 |
12.17070 |
| 1677024000 |
22 Feb 2023 |
12.21320 |
| 1676937600 |
21 Feb 2023 |
12.16610 |
| 1676851200 |
20 Feb 2023 |
11.93130 |
| 1676592000 |
17 Feb 2023 |
11.96590 |
| 1676505600 |
16 Feb 2023 |
12.07200 |
| 1676419200 |
15 Feb 2023 |
12.16540 |
| 1676332800 |
14 Feb 2023 |
12.08170 |
| 1676246400 |
13 Feb 2023 |
12.02690 |
| 1675987200 |
10 Feb 2023 |
12.11730 |
| 1675900800 |
09 Feb 2023 |
11.81100 |
| 1675814400 |
08 Feb 2023 |
11.74570 |
| 1675728000 |
07 Feb 2023 |
11.75830 |
| 1675641600 |
06 Feb 2023 |
12.03360 |
| 1675382400 |
03 Feb 2023 |
11.98780 |
| 1675296000 |
02 Feb 2023 |
12.08270 |
| 1675209600 |
01 Feb 2023 |
11.90250 |
| 1675123200 |
31 Jan 2023 |
11.94510 |
| 1675036800 |
30 Jan 2023 |
12.06580 |
| 1674777600 |
27 Jan 2023 |
12.13510 |
| 1674691200 |
26 Jan 2023 |
12.12330 |
| 1674604800 |
25 Jan 2023 |
12.17260 |
| 1674518400 |
24 Jan 2023 |
12.08930 |
| 1674432000 |
23 Jan 2023 |
12.04530 |
| 1674172800 |
20 Jan 2023 |
12.01820 |
| 1674086400 |
19 Jan 2023 |
12.05540 |
| 1674000000 |
18 Jan 2023 |
11.92950 |
| 1673913600 |
17 Jan 2023 |
11.88970 |
| 1673827200 |
16 Jan 2023 |
11.88170 |
| 1673568000 |
13 Jan 2023 |
11.84000 |
| 1673481600 |
12 Jan 2023 |
11.84100 |
| 1673395200 |
11 Jan 2023 |
11.89040 |
| 1673308800 |
10 Jan 2023 |
11.84380 |
| 1673222400 |
09 Jan 2023 |
11.58390 |
| 1672963200 |
06 Jan 2023 |
11.57270 |
| 1672876800 |
05 Jan 2023 |
11.74380 |
| 1672790400 |
04 Jan 2023 |
11.73640 |
| 1672704000 |
03 Jan 2023 |
11.80870 |
| 1672358400 |
30 Dec 2022 |
11.78090 |
| 1672272000 |
29 Dec 2022 |
11.85920 |
| 1672185600 |
28 Dec 2022 |
11.76070 |
| 1671753600 |
23 Dec 2022 |
11.77050 |
| 1671667200 |
22 Dec 2022 |
11.87350 |
| 1671580800 |
21 Dec 2022 |
11.80110 |
| 1671494400 |
20 Dec 2022 |
11.84820 |
| 1671408000 |
19 Dec 2022 |
11.88850 |
| 1671148800 |
16 Dec 2022 |
11.92510 |
| 1671062400 |
15 Dec 2022 |
12.02750 |
| 1670976000 |
14 Dec 2022 |
12.05810 |
| 1670889600 |
13 Dec 2022 |
11.88510 |
| 1670544000 |
09 Dec 2022 |
11.84260 |
| 1670457600 |
08 Dec 2022 |
11.86260 |
| 1670371200 |
07 Dec 2022 |
11.84180 |
| 1670284800 |
06 Dec 2022 |
11.92100 |
| 1670198400 |
05 Dec 2022 |
11.71870 |
| 1669939200 |
02 Dec 2022 |
11.83050 |
| 1669852800 |
01 Dec 2022 |
11.61500 |
| 1669766400 |
30 Nov 2022 |
11.59590 |
| 1669680000 |
29 Nov 2022 |
11.79360 |
| 1669593600 |
28 Nov 2022 |
11.73650 |
| 1669334400 |
25 Nov 2022 |
11.72470 |
| 1669248000 |
24 Nov 2022 |
11.73440 |
| 1669161600 |
23 Nov 2022 |
11.44760 |
| 1669075200 |
22 Nov 2022 |
11.40780 |
| 1668988800 |
21 Nov 2022 |
11.41320 |
| 1668729600 |
18 Nov 2022 |
11.47650 |
| 1668643200 |
17 Nov 2022 |
11.68060 |
| 1668556800 |
16 Nov 2022 |
11.76100 |
| 1668470400 |
15 Nov 2022 |
11.68440 |
| 1668384000 |
14 Nov 2022 |
11.67050 |
| 1668124800 |
11 Nov 2022 |
11.37190 |
| 1668038400 |
10 Nov 2022 |
11.27370 |
| 1667952000 |
09 Nov 2022 |
11.23850 |
| 1667865600 |
08 Nov 2022 |
11.18470 |
| 1667779200 |
07 Nov 2022 |
11.15130 |
| 1667520000 |
04 Nov 2022 |
10.86140 |
| 1667433600 |
03 Nov 2022 |
10.95930 |
| 1667347200 |
02 Nov 2022 |
11.03490 |
| 1667260800 |
01 Nov 2022 |
11.00690 |
| 1667174400 |
31 Oct 2022 |
11.08580 |
| 1666915200 |
28 Oct 2022 |
11.08400 |
| 1666828800 |
27 Oct 2022 |
11.11350 |
| 1666742400 |
26 Oct 2022 |
10.94450 |
| 1666656000 |
25 Oct 2022 |
10.85110 |
| 1666569600 |
24 Oct 2022 |
10.68550 |
| 1666310400 |
21 Oct 2022 |
10.81350 |
| 1666137600 |
19 Oct 2022 |
10.95480 |
| 1666051200 |
18 Oct 2022 |
10.90550 |
| 1665964800 |
17 Oct 2022 |
10.72050 |
| 1665705600 |
14 Oct 2022 |
10.77250 |
| 1665619200 |
13 Oct 2022 |
10.66620 |
| 1665532800 |
12 Oct 2022 |
10.64050 |
| 1665446400 |
11 Oct 2022 |
10.80360 |
| 1665100800 |
07 Oct 2022 |
10.83620 |
| 1665014400 |
06 Oct 2022 |
11.05600 |
| 1664928000 |
05 Oct 2022 |
11.12690 |
| 1664841600 |
04 Oct 2022 |
10.94910 |
| 1664755200 |
03 Oct 2022 |
10.89990 |
| 1664496000 |
30 Sep 2022 |
10.73720 |
| 1664409600 |
29 Sep 2022 |
10.58790 |
| 1664323200 |
28 Sep 2022 |
10.72000 |
| 1664236800 |
27 Sep 2022 |
10.64690 |
| 1664150400 |
26 Sep 2022 |
10.73320 |
| 1663891200 |
23 Sep 2022 |
10.96120 |
| 1663804800 |
22 Sep 2022 |
10.86670 |
| 1663718400 |
21 Sep 2022 |
11.04840 |
| 1663632000 |
20 Sep 2022 |
11.16310 |
| 1663545600 |
19 Sep 2022 |
11.18240 |
| 1663286400 |
16 Sep 2022 |
11.24840 |
| 1663200000 |
15 Sep 2022 |
11.22520 |
| 1663113600 |
14 Sep 2022 |
11.48080 |
| 1662940800 |
12 Sep 2022 |
11.36340 |
| 1662681600 |
09 Sep 2022 |
11.26090 |
| 1662595200 |
08 Sep 2022 |
11.14840 |
| 1662508800 |
07 Sep 2022 |
11.11180 |
| 1662422400 |
06 Sep 2022 |
11.14130 |
| 1662336000 |
05 Sep 2022 |
11.20250 |
| 1662076800 |
02 Sep 2022 |
11.11060 |
| 1661990400 |
01 Sep 2022 |
11.26330 |
| 1661904000 |
31 Aug 2022 |
11.24010 |
| 1661817600 |
30 Aug 2022 |
11.28530 |
| 1661731200 |
29 Aug 2022 |
11.36600 |
| 1661472000 |
26 Aug 2022 |
11.29840 |
| 1661385600 |
25 Aug 2022 |
11.32790 |
| 1661299200 |
24 Aug 2022 |
11.25650 |
| 1661212800 |
23 Aug 2022 |
11.23430 |
| 1661126400 |
22 Aug 2022 |
11.30390 |
| 1660867200 |
19 Aug 2022 |
11.35780 |
| 1660780800 |
18 Aug 2022 |
11.48120 |
| 1660694400 |
17 Aug 2022 |
11.56540 |
| 1660608000 |
16 Aug 2022 |
11.61110 |
| 1660521600 |
15 Aug 2022 |
11.75090 |
| 1660262400 |
12 Aug 2022 |
11.85810 |
| 1660176000 |
11 Aug 2022 |
11.82880 |
| 1660089600 |
10 Aug 2022 |
11.71990 |
| 1659916800 |
08 Aug 2022 |
11.69270 |
| 1659657600 |
05 Aug 2022 |
11.71090 |
| 1659571200 |
04 Aug 2022 |
11.65450 |
| 1659484800 |
03 Aug 2022 |
11.65600 |
| 1659398400 |
02 Aug 2022 |
11.74150 |
| 1659312000 |
01 Aug 2022 |
11.64810 |
| 1659052800 |
29 Jul 2022 |
11.65940 |
| 1658966400 |
28 Jul 2022 |
11.55030 |
| 1658880000 |
27 Jul 2022 |
11.52270 |
| 1658793600 |
26 Jul 2022 |
11.68310 |
| 1658707200 |
25 Jul 2022 |
11.56920 |
| 1658448000 |
22 Jul 2022 |
11.57960 |
| 1658361600 |
21 Jul 2022 |
11.61070 |
| 1658275200 |
20 Jul 2022 |
11.53440 |
| 1658188800 |
19 Jul 2022 |
11.39480 |
| 1658102400 |
18 Jul 2022 |
11.31440 |
| 1657843200 |
15 Jul 2022 |
11.17540 |
| 1657756800 |
14 Jul 2022 |
11.14910 |
| 1657670400 |
13 Jul 2022 |
11.18640 |
| 1657584000 |
12 Jul 2022 |
11.07630 |
| 1657238400 |
08 Jul 2022 |
11.21630 |
| 1657152000 |
07 Jul 2022 |
11.20260 |
| 1657065600 |
06 Jul 2022 |
11.20950 |
| 1656979200 |
05 Jul 2022 |
11.43520 |
| 1656892800 |
04 Jul 2022 |
11.41980 |
| 1656633600 |
01 Jul 2022 |
11.39540 |
| 1656547200 |
30 Jun 2022 |
11.58600 |
| 1656460800 |
29 Jun 2022 |
11.69410 |
| 1656374400 |
28 Jun 2022 |
11.66070 |
| 1656288000 |
27 Jun 2022 |
11.59850 |
| 1656028800 |
24 Jun 2022 |
11.55530 |
| 1655942400 |
23 Jun 2022 |
11.60930 |
| 1655856000 |
22 Jun 2022 |
11.63760 |
| 1655769600 |
21 Jun 2022 |
11.60600 |
| 1655683200 |
20 Jun 2022 |
11.54850 |
| 1655424000 |
17 Jun 2022 |
11.55580 |
| 1655337600 |
16 Jun 2022 |
11.49230 |
| 1655251200 |
15 Jun 2022 |
11.54210 |
| 1655164800 |
14 Jun 2022 |
11.53960 |
| 1655078400 |
13 Jun 2022 |
11.76350 |
| 1654819200 |
10 Jun 2022 |
11.91140 |
| 1654732800 |
09 Jun 2022 |
11.96470 |
| 1654646400 |
08 Jun 2022 |
11.88550 |
| 1654560000 |
07 Jun 2022 |
11.98860 |
| 1654473600 |
06 Jun 2022 |
11.97460 |
| 1654214400 |
03 Jun 2022 |
12.03840 |
| 1654128000 |
02 Jun 2022 |
11.85720 |
| 1653955200 |
31 May 2022 |
11.95890 |
| 1653868800 |
30 May 2022 |
11.86140 |
| 1653609600 |
27 May 2022 |
11.80830 |
| 1653523200 |
26 May 2022 |
11.81240 |
| 1653436800 |
25 May 2022 |
11.89530 |
| 1653350400 |
24 May 2022 |
11.81720 |
| 1653264000 |
23 May 2022 |
11.75920 |
| 1653004800 |
20 May 2022 |
11.73720 |
| 1652918400 |
19 May 2022 |
11.67380 |
| 1652832000 |
18 May 2022 |
11.76740 |
| 1652745600 |
17 May 2022 |
11.53490 |
| 1652659200 |
16 May 2022 |
11.50120 |
| 1652400000 |
13 May 2022 |
11.47750 |
| 1652313600 |
12 May 2022 |
11.63770 |
| 1652227200 |
11 May 2022 |
11.74230 |
| 1652140800 |
10 May 2022 |
11.53280 |
| 1652054400 |
09 May 2022 |
11.73000 |
| 1651795200 |
06 May 2022 |
11.72580 |
| 1651708800 |
05 May 2022 |
11.88260 |
| 1651622400 |
04 May 2022 |
11.72640 |
| 1651104000 |
28 Apr 2022 |
11.69810 |
| 1651017600 |
27 Apr 2022 |
11.85830 |
| 1650931200 |
26 Apr 2022 |
11.90140 |
| 1650844800 |
25 Apr 2022 |
12.06290 |
| 1650585600 |
22 Apr 2022 |
12.27030 |
| 1650499200 |
21 Apr 2022 |
12.21540 |
| 1650412800 |
20 Apr 2022 |
12.06640 |
| 1650326400 |
19 Apr 2022 |
12.13840 |
| 1649894400 |
14 Apr 2022 |
12.21740 |
| 1649808000 |
13 Apr 2022 |
12.12440 |
| 1649721600 |
12 Apr 2022 |
12.20720 |
| 1649635200 |
11 Apr 2022 |
12.19840 |
| 1649376000 |
08 Apr 2022 |
12.19840 |
| 1649289600 |
07 Apr 2022 |
12.21100 |
| 1649203200 |
06 Apr 2022 |
12.29550 |
| 1649116800 |
05 Apr 2022 |
12.21650 |
| 1649030400 |
04 Apr 2022 |
12.28560 |
| 1648771200 |
01 Apr 2022 |
12.35440 |
| 1648771200 |
01 Apr 2022 |
12.41310 |
| 1648684800 |
31 Mar 2022 |
12.41310 |
| 1648598400 |
30 Mar 2022 |
12.24450 |
| 1648512000 |
29 Mar 2022 |
12.09710 |
| 1648425600 |
28 Mar 2022 |
12.22680 |
| 1648166400 |
25 Mar 2022 |
12.18190 |
| 1648080000 |
24 Mar 2022 |
12.11940 |
| 1647993600 |
23 Mar 2022 |
12.13550 |
| 1647907200 |
22 Mar 2022 |
12.13380 |
| 1647820800 |
21 Mar 2022 |
12.09360 |
| 1647561600 |
18 Mar 2022 |
12.15040 |
| 1647475200 |
17 Mar 2022 |
12.07840 |
| 1647388800 |
16 Mar 2022 |
11.87750 |
| 1647302400 |
15 Mar 2022 |
11.93690 |
| 1647216000 |
14 Mar 2022 |
11.80510 |
| 1646956800 |
11 Mar 2022 |
11.74440 |
| 1646870400 |
10 Mar 2022 |
11.62000 |
| 1646784000 |
09 Mar 2022 |
11.43460 |
| 1646697600 |
08 Mar 2022 |
11.48980 |
| 1646611200 |
07 Mar 2022 |
11.60810 |
| 1646352000 |
04 Mar 2022 |
11.71870 |
| 1646265600 |
03 Mar 2022 |
11.71610 |
| 1646179200 |
02 Mar 2022 |
11.90750 |
| 1646092800 |
01 Mar 2022 |
12.00720 |
| 1646006400 |
28 Feb 2022 |
12.05900 |
| 1645747200 |
25 Feb 2022 |
11.85840 |
| 1645660800 |
24 Feb 2022 |
11.96570 |
| 1645574400 |
23 Feb 2022 |
12.19310 |
| 1645488000 |
22 Feb 2022 |
12.09270 |
| 1645401600 |
21 Feb 2022 |
12.20140 |
| 1645142400 |
18 Feb 2022 |
12.13990 |
| 1645056000 |
17 Feb 2022 |
12.26250 |
| 1644969600 |
16 Feb 2022 |
12.19870 |
| 1644883200 |
15 Feb 2022 |
12.03370 |
| 1644796800 |
14 Feb 2022 |
12.16630 |
| 1644537600 |
11 Feb 2022 |
12.36450 |
| 1644451200 |
10 Feb 2022 |
12.46980 |
| 1644364800 |
09 Feb 2022 |
12.42520 |
| 1644278400 |
08 Feb 2022 |
12.41920 |
| 1644192000 |
07 Feb 2022 |
12.39340 |
| 1643932800 |
04 Feb 2022 |
12.40600 |
| 1643846400 |
03 Feb 2022 |
12.33930 |
| 1643760000 |
02 Feb 2022 |
12.26670 |
| 1643673600 |
01 Feb 2022 |
12.11210 |
| 1643587200 |
31 Jan 2022 |
12.06180 |
| 1643328000 |
28 Jan 2022 |
12.11140 |
| 1643241600 |
27 Jan 2022 |
12.16240 |
| 1643155200 |
26 Jan 2022 |
12.26020 |
| 1643068800 |
25 Jan 2022 |
12.21970 |
| 1642982400 |
24 Jan 2022 |
12.34510 |
| 1642723200 |
21 Jan 2022 |
12.41570 |
| 1642636800 |
20 Jan 2022 |
12.45100 |
| 1642550400 |
19 Jan 2022 |
12.52690 |
| 1642464000 |
18 Jan 2022 |
12.55410 |
| 1642377600 |
17 Jan 2022 |
12.64260 |
| 1642118400 |
14 Jan 2022 |
12.68700 |
| 1642032000 |
13 Jan 2022 |
12.60710 |
| 1641945600 |
12 Jan 2022 |
12.55390 |
| 1641859200 |
11 Jan 2022 |
12.45860 |
| 1641772800 |
10 Jan 2022 |
12.42890 |
| 1641513600 |
07 Jan 2022 |
12.38090 |
| 1641427200 |
06 Jan 2022 |
12.37170 |
| 1641340800 |
05 Jan 2022 |
12.44380 |
| 1641254400 |
04 Jan 2022 |
12.43330 |
| 1641168000 |
03 Jan 2022 |
12.48020 |
| 1640908800 |
31 Dec 2021 |
12.51450 |
| 1640822400 |
30 Dec 2021 |
12.51900 |
| 1640736000 |
29 Dec 2021 |
12.48050 |
| 1640649600 |
28 Dec 2021 |
12.42740 |
| 1640304000 |
24 Dec 2021 |
12.41810 |
| 1640217600 |
23 Dec 2021 |
12.40880 |
| 1640131200 |
22 Dec 2021 |
12.35680 |
| 1640044800 |
21 Dec 2021 |
12.37560 |
| 1639958400 |
20 Dec 2021 |
12.45620 |
| 1639699200 |
17 Dec 2021 |
12.52000 |
| 1639612800 |
16 Dec 2021 |
12.39730 |
| 1639526400 |
15 Dec 2021 |
12.35410 |
| 1639440000 |
14 Dec 2021 |
12.40130 |
| 1639094400 |
10 Dec 2021 |
12.45920 |
| 1639008000 |
09 Dec 2021 |
12.48020 |
| 1638921600 |
08 Dec 2021 |
12.39280 |
| 1638835200 |
07 Dec 2021 |
12.39020 |
| 1638748800 |
06 Dec 2021 |
12.36960 |
| 1638489600 |
03 Dec 2021 |
12.43150 |
| 1638403200 |
02 Dec 2021 |
12.46440 |
| 1638316800 |
01 Dec 2021 |
12.42420 |
| 1638230400 |
30 Nov 2021 |
12.31740 |
| 1638144000 |
29 Nov 2021 |
12.39140 |
| 1637884800 |
26 Nov 2021 |
12.37210 |
| 1637798400 |
25 Nov 2021 |
12.38600 |
| 1637712000 |
24 Nov 2021 |
12.42580 |
| 1637625600 |
23 Nov 2021 |
12.47600 |
| 1637539200 |
22 Nov 2021 |
12.54310 |
| 1637280000 |
19 Nov 2021 |
12.66270 |
| 1637193600 |
18 Nov 2021 |
12.67100 |
| 1637107200 |
17 Nov 2021 |
12.68990 |
| 1637020800 |
16 Nov 2021 |
12.80080 |
| 1636934400 |
15 Nov 2021 |
12.79940 |
| 1636675200 |
12 Nov 2021 |
12.85490 |
| 1636588800 |
11 Nov 2021 |
12.83440 |
| 1636502400 |
10 Nov 2021 |
13.04850 |
| 1636416000 |
09 Nov 2021 |
13.04120 |
| 1636329600 |
08 Nov 2021 |
12.98280 |
| 1636070400 |
05 Nov 2021 |
12.98960 |
| 1635984000 |
04 Nov 2021 |
13.03720 |
| 1635897600 |
03 Nov 2021 |
13.04280 |
| 1635811200 |
02 Nov 2021 |
13.06390 |
| 1635724800 |
01 Nov 2021 |
13.03930 |
| 1635465600 |
29 Oct 2021 |
12.95960 |
| 1635379200 |
28 Oct 2021 |
12.94360 |
| 1635292800 |
27 Oct 2021 |
12.92870 |
| 1635206400 |
26 Oct 2021 |
12.89330 |
| 1635120000 |
25 Oct 2021 |
12.96620 |
| 1634860800 |
22 Oct 2021 |
12.90810 |
| 1634774400 |
21 Oct 2021 |
12.89790 |
| 1634601600 |
19 Oct 2021 |
12.80470 |
| 1634515200 |
18 Oct 2021 |
12.84820 |
| 1634256000 |
15 Oct 2021 |
12.84730 |
| 1634169600 |
14 Oct 2021 |
12.65450 |
| 1634083200 |
13 Oct 2021 |
12.63300 |
| 1633996800 |
12 Oct 2021 |
12.63070 |
| 1633651200 |
08 Oct 2021 |
12.59140 |
| 1633564800 |
07 Oct 2021 |
12.57870 |
| 1633478400 |
06 Oct 2021 |
12.62820 |
| 1633392000 |
05 Oct 2021 |
12.63330 |
| 1633305600 |
04 Oct 2021 |
12.63740 |
| 1633046400 |
01 Oct 2021 |
12.57620 |
| 1632960000 |
30 Sep 2021 |
12.62900 |
| 1632873600 |
29 Sep 2021 |
12.65450 |
| 1632787200 |
28 Sep 2021 |
12.68900 |
| 1632700800 |
27 Sep 2021 |
12.76160 |
| 1632441600 |
24 Sep 2021 |
12.74610 |
| 1632355200 |
23 Sep 2021 |
12.70710 |
| 1632268800 |
22 Sep 2021 |
12.70380 |
| 1632182400 |
21 Sep 2021 |
12.72120 |
| 1632096000 |
20 Sep 2021 |
12.78260 |
| 1631836800 |
17 Sep 2021 |
12.77440 |
| 1631750400 |
16 Sep 2021 |
12.79890 |
| 1631664000 |
15 Sep 2021 |
12.76140 |
| 1631577600 |
14 Sep 2021 |
12.69590 |
| 1631491200 |
13 Sep 2021 |
12.70150 |
| 1631232000 |
10 Sep 2021 |
12.77090 |
| 1631145600 |
09 Sep 2021 |
12.79360 |
| 1631059200 |
08 Sep 2021 |
12.85370 |
| 1630972800 |
07 Sep 2021 |
12.84670 |
| 1630886400 |
06 Sep 2021 |
12.84530 |
| 1630627200 |
03 Sep 2021 |
12.82780 |
| 1630540800 |
02 Sep 2021 |
12.76370 |
| 1630454400 |
01 Sep 2021 |
12.80720 |
| 1630368000 |
31 Aug 2021 |
12.76180 |
| 1630281600 |
30 Aug 2021 |
12.71580 |
| 1630022400 |
27 Aug 2021 |
12.59410 |
| 1629936000 |
26 Aug 2021 |
12.62100 |
| 1629849600 |
25 Aug 2021 |
12.60920 |
| 1629763200 |
24 Aug 2021 |
12.52140 |
| 1629676800 |
23 Aug 2021 |
12.38680 |
| 1629417600 |
20 Aug 2021 |
12.44420 |
| 1629331200 |
19 Aug 2021 |
12.50190 |
| 1629244800 |
18 Aug 2021 |
12.49990 |
| 1629158400 |
17 Aug 2021 |
12.62000 |
| 1629072000 |
16 Aug 2021 |
12.63810 |
| 1628812800 |
13 Aug 2021 |
12.56870 |
| 1628726400 |
12 Aug 2021 |
12.57250 |
| 1628640000 |
11 Aug 2021 |
12.50100 |
| 1628553600 |
10 Aug 2021 |
12.49940 |
| 1628467200 |
09 Aug 2021 |
12.54270 |
| 1628208000 |
06 Aug 2021 |
12.63020 |
| 1628121600 |
05 Aug 2021 |
12.67590 |
| 1628035200 |
04 Aug 2021 |
12.66110 |
| 1627948800 |
03 Aug 2021 |
12.66700 |
| 1627862400 |
02 Aug 2021 |
12.67480 |
| 1627603200 |
30 Jul 2021 |
12.68370 |
| 1627516800 |
29 Jul 2021 |
12.64610 |
| 1627430400 |
28 Jul 2021 |
12.60370 |
| 1627344000 |
27 Jul 2021 |
12.54600 |
| 1627257600 |
26 Jul 2021 |
12.48500 |
| 1626998400 |
23 Jul 2021 |
12.48180 |
| 1626912000 |
22 Jul 2021 |
12.41690 |
| 1626825600 |
21 Jul 2021 |
12.41740 |
| 1626652800 |
19 Jul 2021 |
12.46920 |
| 1626393600 |
16 Jul 2021 |
12.49430 |
| 1626307200 |
15 Jul 2021 |
12.52170 |
| 1626220800 |
14 Jul 2021 |
12.54660 |
| 1626134400 |
13 Jul 2021 |
12.57770 |
| 1626048000 |
12 Jul 2021 |
12.57180 |
| 1625788800 |
09 Jul 2021 |
12.55470 |
| 1625702400 |
08 Jul 2021 |
12.48870 |
| 1625616000 |
07 Jul 2021 |
12.60890 |
| 1625529600 |
06 Jul 2021 |
12.63420 |
| 1625443200 |
05 Jul 2021 |
12.56440 |
| 1625184000 |
02 Jul 2021 |
12.57170 |
| 1625097600 |
01 Jul 2021 |
12.67510 |
| 1625011200 |
30 Jun 2021 |
12.61770 |
| 1624924800 |
29 Jun 2021 |
12.70630 |
| 1624838400 |
28 Jun 2021 |
12.74000 |
| 1624579200 |
25 Jun 2021 |
12.71810 |
| 1624492800 |
24 Jun 2021 |
12.73370 |
| 1624406400 |
23 Jun 2021 |
12.62510 |
| 1624320000 |
22 Jun 2021 |
12.61470 |
| 1624233600 |
21 Jun 2021 |
12.51310 |
| 1623974400 |
18 Jun 2021 |
12.63760 |
| 1623888000 |
17 Jun 2021 |
12.89690 |
| 1623801600 |
16 Jun 2021 |
12.93860 |
| 1623715200 |
15 Jun 2021 |
12.96170 |
| 1623628800 |
14 Jun 2021 |
13.00060 |
| 1623369600 |
11 Jun 2021 |
13.04070 |
| 1623283200 |
10 Jun 2021 |
13.08880 |
| 1623196800 |
09 Jun 2021 |
13.03930 |
| 1623110400 |
08 Jun 2021 |
13.05920 |
| 1623024000 |
07 Jun 2021 |
13.03350 |
| 1622764800 |
04 Jun 2021 |
13.00220 |
| 1622678400 |
03 Jun 2021 |
12.99890 |
| 1622592000 |
02 Jun 2021 |
12.96970 |
| 1622419200 |
31 May 2021 |
12.90300 |
| 1622160000 |
28 May 2021 |
12.95280 |
| 1622073600 |
27 May 2021 |
12.93430 |
| 1621987200 |
26 May 2021 |
13.06180 |
| 1621900800 |
25 May 2021 |
12.97800 |
| 1621814400 |
24 May 2021 |
13.06330 |
| 1621555200 |
21 May 2021 |
12.96860 |
| 1621468800 |
20 May 2021 |
12.95410 |
| 1621382400 |
19 May 2021 |
12.94270 |
| 1621296000 |
18 May 2021 |
12.73460 |
| 1621209600 |
17 May 2021 |
12.72170 |
| 1620864000 |
13 May 2021 |
12.83690 |
| 1620777600 |
12 May 2021 |
12.80810 |
| 1620691200 |
11 May 2021 |
12.79890 |
| 1620604800 |
10 May 2021 |
12.83770 |
| 1620345600 |
07 May 2021 |
12.63900 |
| 1620259200 |
06 May 2021 |
12.59780 |
| 1620172800 |
05 May 2021 |
12.65210 |
| 1620086400 |
04 May 2021 |
12.75140 |
| 1620000000 |
03 May 2021 |
12.82680 |
| 1619740800 |
30 Apr 2021 |
12.93080 |
| 1619654400 |
29 Apr 2021 |
12.86700 |
| 1619568000 |
28 Apr 2021 |
12.85810 |
| 1619481600 |
27 Apr 2021 |
12.87820 |
| 1619395200 |
26 Apr 2021 |
12.96300 |
| 1619136000 |
23 Apr 2021 |
12.92270 |
| 1619049600 |
22 Apr 2021 |
12.82110 |
| 1618963200 |
21 Apr 2021 |
12.86510 |
| 1618876800 |
20 Apr 2021 |
12.86580 |
| 1618790400 |
19 Apr 2021 |
12.74270 |
| 1618531200 |
16 Apr 2021 |
12.65370 |
| 1618444800 |
15 Apr 2021 |
12.62870 |
| 1618358400 |
14 Apr 2021 |
12.47060 |
| 1618272000 |
13 Apr 2021 |
12.50770 |
| 1618185600 |
12 Apr 2021 |
12.53840 |
| 1617926400 |
09 Apr 2021 |
12.61590 |
| 1617840000 |
08 Apr 2021 |
12.57480 |
| 1617753600 |
07 Apr 2021 |
12.60550 |
| 1617667200 |
06 Apr 2021 |
12.50410 |
| 1617235200 |
01 Apr 2021 |
12.55010 |
| 1617148800 |
31 Mar 2021 |
12.53440 |
| 1617062400 |
30 Mar 2021 |
12.64100 |
| 1616976000 |
29 Mar 2021 |
12.68640 |
| 1616716800 |
26 Mar 2021 |
12.72310 |
| 1616630400 |
25 Mar 2021 |
12.78480 |
| 1616544000 |
24 Mar 2021 |
12.81390 |
| 1616457600 |
23 Mar 2021 |
12.90410 |
| 1616371200 |
22 Mar 2021 |
12.84910 |
| 1616112000 |
19 Mar 2021 |
12.90420 |
| 1616025600 |
18 Mar 2021 |
12.89590 |
| 1615939200 |
17 Mar 2021 |
12.92650 |
| 1615852800 |
16 Mar 2021 |
12.83920 |
| 1615766400 |
15 Mar 2021 |
12.89830 |
| 1615507200 |
12 Mar 2021 |
12.97330 |
| 1615420800 |
11 Mar 2021 |
12.86720 |
| 1615334400 |
10 Mar 2021 |
12.85980 |
| 1615248000 |
09 Mar 2021 |
12.78730 |
| 1615161600 |
08 Mar 2021 |
12.84520 |
| 1614902400 |
05 Mar 2021 |
12.99240 |
| 1614816000 |
04 Mar 2021 |
13.04360 |
| 1614729600 |
03 Mar 2021 |
13.09400 |
| 1614643200 |
02 Mar 2021 |
12.94960 |
| 1614556800 |
01 Mar 2021 |
13.03590 |
| 1614297600 |
26 Feb 2021 |
13.20220 |
| 1614211200 |
25 Feb 2021 |
13.22340 |
| 1614124800 |
24 Feb 2021 |
13.21980 |
| 1614038400 |
23 Feb 2021 |
13.25770 |
| 1613952000 |
22 Feb 2021 |
13.24710 |
| 1613692800 |
19 Feb 2021 |
13.17320 |
| 1613606400 |
18 Feb 2021 |
13.13660 |
| 1613520000 |
17 Feb 2021 |
13.18130 |
| 1613433600 |
16 Feb 2021 |
13.21350 |
| 1613347200 |
15 Feb 2021 |
13.15560 |
| 1613088000 |
12 Feb 2021 |
13.17840 |
| 1613001600 |
11 Feb 2021 |
13.16660 |
| 1612915200 |
10 Feb 2021 |
13.11380 |
| 1612828800 |
09 Feb 2021 |
13.05280 |
| 1612742400 |
08 Feb 2021 |
12.98280 |
| 1612483200 |
05 Feb 2021 |
12.96170 |
| 1612396800 |
04 Feb 2021 |
13.04370 |
| 1612310400 |
03 Feb 2021 |
13.03850 |
| 1612224000 |
02 Feb 2021 |
13.08490 |
| 1612137600 |
01 Feb 2021 |
13.21600 |
| 1611878400 |
29 Jan 2021 |
13.17310 |
| 1611792000 |
28 Jan 2021 |
13.19980 |
| 1611705600 |
27 Jan 2021 |
13.25350 |
| 1611619200 |
26 Jan 2021 |
13.30470 |
| 1611532800 |
25 Jan 2021 |
13.26580 |
| 1611273600 |
22 Jan 2021 |
13.26910 |
| 1611187200 |
21 Jan 2021 |
13.23500 |
| 1611100800 |
20 Jan 2021 |
13.24600 |
| 1611014400 |
19 Jan 2021 |
13.10950 |
| 1610928000 |
18 Jan 2021 |
13.18840 |
| 1610668800 |
15 Jan 2021 |
13.22820 |
| 1610582400 |
14 Jan 2021 |
13.17080 |
| 1610496000 |
13 Jan 2021 |
13.21080 |
| 1610409600 |
12 Jan 2021 |
13.23910 |
| 1610323200 |
11 Jan 2021 |
13.22960 |
| 1610064000 |
08 Jan 2021 |
13.38380 |
| 1609977600 |
07 Jan 2021 |
13.37400 |
| 1609891200 |
06 Jan 2021 |
13.39030 |
| 1609804800 |
05 Jan 2021 |
13.31640 |
| 1609718400 |
04 Jan 2021 |
13.34530 |
| 1609372800 |
31 Dec 2020 |
13.32790 |
| 1609286400 |
30 Dec 2020 |
13.34520 |
| 1609200000 |
29 Dec 2020 |
13.17060 |
| 1609113600 |
28 Dec 2020 |
13.18240 |
| 1608768000 |
24 Dec 2020 |
13.11740 |
| 1608681600 |
23 Dec 2020 |
13.24950 |
| 1608595200 |
22 Dec 2020 |
13.36510 |
| 1608508800 |
21 Dec 2020 |
13.40410 |
| 1608249600 |
18 Dec 2020 |
13.43700 |
| 1608163200 |
17 Dec 2020 |
13.36440 |
| 1608076800 |
16 Dec 2020 |
13.32130 |
| 1607990400 |
15 Dec 2020 |
13.27030 |
| 1607904000 |
14 Dec 2020 |
13.15770 |
| 1607644800 |
11 Dec 2020 |
13.16750 |
| 1607558400 |
10 Dec 2020 |
13.14700 |
| 1607472000 |
09 Dec 2020 |
13.18170 |
| 1607385600 |
08 Dec 2020 |
13.28830 |
| 1607299200 |
07 Dec 2020 |
13.19170 |
| 1607040000 |
04 Dec 2020 |
13.14680 |
| 1606953600 |
03 Dec 2020 |
12.97950 |
| 1606867200 |
02 Dec 2020 |
12.89320 |
| 1606780800 |
01 Dec 2020 |
13.00770 |
| 1606694400 |
30 Nov 2020 |
12.95200 |
| 1606435200 |
27 Nov 2020 |
12.87760 |
| 1606348800 |
26 Nov 2020 |
12.89400 |
| 1606262400 |
25 Nov 2020 |
12.76010 |
| 1606176000 |
24 Nov 2020 |
12.76360 |
| 1606089600 |
23 Nov 2020 |
12.71550 |
| 1605830400 |
20 Nov 2020 |
12.67200 |
| 1605744000 |
19 Nov 2020 |
12.70370 |
| 1605657600 |
18 Nov 2020 |
12.68000 |
| 1605571200 |
17 Nov 2020 |
12.58960 |
| 1605484800 |
16 Nov 2020 |
12.60350 |
| 1605225600 |
13 Nov 2020 |
12.64040 |
| 1605139200 |
12 Nov 2020 |
12.60070 |
| 1605052800 |
11 Nov 2020 |
12.63340 |
| 1604966400 |
10 Nov 2020 |
12.63640 |
| 1604880000 |
09 Nov 2020 |
12.57760 |
| 1604620800 |
06 Nov 2020 |
12.54140 |
| 1604534400 |
05 Nov 2020 |
12.34000 |
| 1604448000 |
04 Nov 2020 |
12.23200 |
| 1604361600 |
03 Nov 2020 |
12.22020 |
| 1604275200 |
02 Nov 2020 |
12.22150 |
| 1604016000 |
30 Oct 2020 |
12.19820 |
| 1603929600 |
29 Oct 2020 |
12.31400 |
| 1603843200 |
28 Oct 2020 |
12.48580 |
| 1603756800 |
27 Oct 2020 |
12.44710 |
| 1603670400 |
26 Oct 2020 |
12.42270 |
| 1603411200 |
23 Oct 2020 |
12.38390 |
| 1603324800 |
22 Oct 2020 |
12.43900 |
| 1603238400 |
21 Oct 2020 |
12.36380 |
| 1603065600 |
19 Oct 2020 |
12.30440 |
| 1602806400 |
16 Oct 2020 |
12.23420 |
| 1602720000 |
15 Oct 2020 |
12.30220 |
| 1602633600 |
14 Oct 2020 |
12.34360 |
| 1602547200 |
13 Oct 2020 |
12.32460 |
| 1602460800 |
12 Oct 2020 |
12.29100 |
| 1602201600 |
09 Oct 2020 |
12.21540 |
| 1602115200 |
08 Oct 2020 |
12.23290 |
| 1602028800 |
07 Oct 2020 |
12.12350 |
| 1601942400 |
06 Oct 2020 |
12.21050 |
| 1601856000 |
05 Oct 2020 |
12.20490 |
| 1601596800 |
02 Oct 2020 |
12.15210 |
| 1601510400 |
01 Oct 2020 |
12.01790 |
| 1601424000 |
30 Sep 2020 |
12.05110 |
| 1601337600 |
29 Sep 2020 |
11.96580 |
| 1601251200 |
28 Sep 2020 |
11.89280 |
| 1600992000 |
25 Sep 2020 |
11.87490 |
| 1600905600 |
24 Sep 2020 |
12.14480 |
| 1600819200 |
23 Sep 2020 |
12.24710 |
| 1600732800 |
22 Sep 2020 |
12.26450 |
| 1600646400 |
21 Sep 2020 |
12.39980 |
| 1600387200 |
18 Sep 2020 |
12.27880 |
| 1600300800 |
17 Sep 2020 |
12.36210 |
| 1600214400 |
16 Sep 2020 |
12.41730 |
| 1600128000 |
15 Sep 2020 |
12.41480 |
| 1600041600 |
14 Sep 2020 |
12.37880 |
| 1599782400 |
11 Sep 2020 |
12.39760 |
| 1599696000 |
10 Sep 2020 |
12.34750 |
| 1599609600 |
09 Sep 2020 |
12.32960 |
| 1599523200 |
08 Sep 2020 |
12.32290 |
| 1599436800 |
07 Sep 2020 |
12.38650 |
| 1599177600 |
04 Sep 2020 |
12.37830 |
| 1599091200 |
03 Sep 2020 |
12.41820 |
| 1599004800 |
02 Sep 2020 |
12.46230 |
| 1598918400 |
01 Sep 2020 |
12.55410 |
| 1598832000 |
31 Aug 2020 |
12.53690 |
| 1598572800 |
28 Aug 2020 |
12.38830 |
| 1598486400 |
27 Aug 2020 |
12.40090 |
| 1598400000 |
26 Aug 2020 |
12.34380 |
| 1598313600 |
25 Aug 2020 |
12.33070 |
| 1598227200 |
24 Aug 2020 |
12.28000 |
| 1597968000 |
21 Aug 2020 |
12.41690 |
| 1597881600 |
20 Aug 2020 |
12.56980 |
| 1597795200 |
19 Aug 2020 |
12.56100 |
| 1597708800 |
18 Aug 2020 |
12.49600 |
| 1597622400 |
17 Aug 2020 |
12.48660 |
| 1597363200 |
14 Aug 2020 |
12.46700 |
| 1597276800 |
13 Aug 2020 |
12.45930 |
| 1597190400 |
12 Aug 2020 |
12.32780 |
| 1597104000 |
11 Aug 2020 |
12.39040 |
| 1597017600 |
10 Aug 2020 |
12.37480 |
| 1596758400 |
07 Aug 2020 |
12.38960 |
| 1596672000 |
06 Aug 2020 |
12.44220 |
| 1596585600 |
05 Aug 2020 |
12.32600 |
| 1596499200 |
04 Aug 2020 |
12.25530 |
| 1596412800 |
03 Aug 2020 |
12.28730 |
| 1596067200 |
30 Jul 2020 |
12.31080 |
| 1595980800 |
29 Jul 2020 |
12.26630 |
| 1595894400 |
28 Jul 2020 |
12.29380 |
| 1595808000 |
27 Jul 2020 |
12.26900 |
| 1595548800 |
24 Jul 2020 |
12.17480 |
| 1595462400 |
23 Jul 2020 |
12.20390 |
| 1595376000 |
22 Jul 2020 |
12.05390 |
| 1595289600 |
21 Jul 2020 |
11.95910 |
| 1595203200 |
20 Jul 2020 |
11.91090 |
| 1594944000 |
17 Jul 2020 |
11.83240 |
| 1594857600 |
16 Jul 2020 |
11.80100 |
| 1594771200 |
15 Jul 2020 |
11.69270 |
| 1594684800 |
14 Jul 2020 |
11.65710 |
| 1594598400 |
13 Jul 2020 |
11.68270 |
| 1594339200 |
10 Jul 2020 |
11.54590 |
| 1594252800 |
09 Jul 2020 |
11.63870 |
| 1594166400 |
08 Jul 2020 |
11.53600 |
| 1594080000 |
07 Jul 2020 |
11.48560 |
| 1593993600 |
06 Jul 2020 |
11.43550 |
| 1593734400 |
03 Jul 2020 |
11.50040 |
| 1593648000 |
02 Jul 2020 |
11.45710 |
| 1593561600 |
01 Jul 2020 |
11.41320 |
| 1593475200 |
30 Jun 2020 |
11.47880 |
| 1593388800 |
29 Jun 2020 |
11.36350 |
| 1593129600 |
26 Jun 2020 |
11.43570 |
| 1593043200 |
25 Jun 2020 |
11.41500 |
| 1592956800 |
24 Jun 2020 |
11.46480 |
| 1592870400 |
23 Jun 2020 |
11.35150 |
| 1592784000 |
22 Jun 2020 |
11.29870 |
| 1592524800 |
19 Jun 2020 |
11.32200 |
| 1592438400 |
18 Jun 2020 |
11.40830 |
| 1592352000 |
17 Jun 2020 |
11.35230 |
| 1592265600 |
16 Jun 2020 |
11.34910 |
| 1592179200 |
15 Jun 2020 |
11.46930 |
| 1591920000 |
12 Jun 2020 |
11.43290 |
| 1591833600 |
11 Jun 2020 |
11.57810 |
| 1591747200 |
10 Jun 2020 |
11.55100 |
| 1591660800 |
09 Jun 2020 |
11.55910 |
| 1591574400 |
08 Jun 2020 |
11.56350 |
| 1591315200 |
05 Jun 2020 |
11.56310 |
| 1591228800 |
04 Jun 2020 |
11.39940 |
| 1591142400 |
03 Jun 2020 |
11.36610 |
| 1591056000 |
02 Jun 2020 |
11.34230 |
| 1590710400 |
29 May 2020 |
11.16500 |
| 1590624000 |
28 May 2020 |
11.17210 |
| 1590537600 |
27 May 2020 |
11.10410 |
| 1590451200 |
26 May 2020 |
11.07980 |
| 1590105600 |
22 May 2020 |
11.17080 |
| 1590019200 |
21 May 2020 |
11.13180 |
| 1589932800 |
20 May 2020 |
11.04300 |
| 1589846400 |
19 May 2020 |
10.99340 |
| 1589760000 |
18 May 2020 |
10.82710 |
| 1589500800 |
15 May 2020 |
10.81710 |
| 1589414400 |
14 May 2020 |
10.83990 |
| 1589328000 |
13 May 2020 |
10.90130 |
| 1589241600 |
12 May 2020 |
10.82740 |
| 1589155200 |
11 May 2020 |
10.85200 |
| 1588896000 |
08 May 2020 |
10.76750 |
| 1588809600 |
07 May 2020 |
10.77820 |
| 1588723200 |
06 May 2020 |
10.76790 |
| 1588636800 |
05 May 2020 |
10.84020 |
| 1588550400 |
04 May 2020 |
10.82300 |
| 1588204800 |
30 Apr 2020 |
10.89670 |
| 1588118400 |
29 Apr 2020 |
10.85810 |
| 1588032000 |
28 Apr 2020 |
10.70940 |
| 1587945600 |
27 Apr 2020 |
10.70140 |
| 1587686400 |
24 Apr 2020 |
10.63100 |
| 1587600000 |
23 Apr 2020 |
10.63820 |
| 1587513600 |
22 Apr 2020 |
10.58990 |
| 1587427200 |
21 Apr 2020 |
10.68130 |
| 1587340800 |
20 Apr 2020 |
10.65450 |
| 1587081600 |
17 Apr 2020 |
10.62150 |
| 1586995200 |
16 Apr 2020 |
10.51980 |
| 1586908800 |
15 Apr 2020 |
10.60730 |
| 1586822400 |
14 Apr 2020 |
10.62830 |
| 1586390400 |
09 Apr 2020 |
10.54230 |
| 1586304000 |
08 Apr 2020 |
10.68510 |
| 1586217600 |
07 Apr 2020 |
10.52950 |
| 1586131200 |
06 Apr 2020 |
10.40480 |
| 1585872000 |
03 Apr 2020 |
10.45630 |
| 1585785600 |
02 Apr 2020 |
10.47150 |
| 1585699200 |
01 Apr 2020 |
10.44960 |
| 1585612800 |
31 Mar 2020 |
10.41330 |
| 1585526400 |
30 Mar 2020 |
10.37850 |
| 1585267200 |
27 Mar 2020 |
10.47940 |
| 1585180800 |
26 Mar 2020 |
10.47800 |
| 1585094400 |
25 Mar 2020 |
10.40060 |
| 1585008000 |
24 Mar 2020 |
10.34000 |
| 1584921600 |
23 Mar 2020 |
10.28840 |
| 1584662400 |
20 Mar 2020 |
10.17130 |
| 1584576000 |
19 Mar 2020 |
10.31880 |
| 1584489600 |
18 Mar 2020 |
10.41970 |
| 1584403200 |
17 Mar 2020 |
10.50020 |
| 1584316800 |
16 Mar 2020 |
10.58280 |
| 1584057600 |
13 Mar 2020 |
10.54880 |
| 1583971200 |
12 Mar 2020 |
10.85180 |
| 1583884800 |
11 Mar 2020 |
10.81680 |
| 1583798400 |
10 Mar 2020 |
10.87280 |
| 1583712000 |
09 Mar 2020 |
10.96170 |
| 1583452800 |
06 Mar 2020 |
10.83110 |
| 1583366400 |
05 Mar 2020 |
10.83980 |
| 1583280000 |
04 Mar 2020 |
10.82340 |
| 1583193600 |
03 Mar 2020 |
10.62180 |
| 1583107200 |
02 Mar 2020 |
10.39670 |
| 1582848000 |
28 Feb 2020 |
10.46730 |
| 1582761600 |
27 Feb 2020 |
10.35150 |
| 1582675200 |
26 Feb 2020 |
10.37900 |
| 1582588800 |
25 Feb 2020 |
10.33760 |
| 1582502400 |
24 Feb 2020 |
10.35020 |
| 1582243200 |
21 Feb 2020 |
10.30990 |
| 1582156800 |
20 Feb 2020 |
10.33220 |
| 1582070400 |
19 Feb 2020 |
10.35190 |
| 1581984000 |
18 Feb 2020 |
10.38020 |
| 1581897600 |
17 Feb 2020 |
10.38130 |
| 1581638400 |
14 Feb 2020 |
10.41530 |
| 1581552000 |
13 Feb 2020 |
10.46720 |
| 1581465600 |
12 Feb 2020 |
10.41840 |
| 1581292800 |
10 Feb 2020 |
10.44910 |
| 1581033600 |
07 Feb 2020 |
10.47070 |
| 1580947200 |
06 Feb 2020 |
10.48740 |
| 1580860800 |
05 Feb 2020 |
10.43750 |
| 1580774400 |
04 Feb 2020 |
10.40160 |
| 1580688000 |
03 Feb 2020 |
10.43460 |
| 1580428800 |
31 Jan 2020 |
10.43310 |
| 1580342400 |
30 Jan 2020 |
10.46920 |
| 1580256000 |
29 Jan 2020 |
10.50100 |
| 1580169600 |
28 Jan 2020 |
10.48430 |
| 1580083200 |
27 Jan 2020 |
10.53160 |
| 1579824000 |
24 Jan 2020 |
10.57790 |
| 1579737600 |
23 Jan 2020 |
10.60650 |
| 1579651200 |
22 Jan 2020 |
10.61810 |
| 1579564800 |
21 Jan 2020 |
10.61500 |
| 1579478400 |
20 Jan 2020 |
10.61200 |
| 1579219200 |
17 Jan 2020 |
10.63620 |
| 1579132800 |
16 Jan 2020 |
10.70780 |
| 1579046400 |
15 Jan 2020 |
10.69900 |
| 1578960000 |
14 Jan 2020 |
10.69320 |
| 1578873600 |
13 Jan 2020 |
10.67000 |
| 1578614400 |
10 Jan 2020 |
10.71460 |
| 1578528000 |
09 Jan 2020 |
10.73010 |
| 1578441600 |
08 Jan 2020 |
10.71660 |
| 1578355200 |
07 Jan 2020 |
10.74570 |
| 1578268800 |
06 Jan 2020 |
10.72800 |
| 1578009600 |
03 Jan 2020 |
10.79530 |
| 1577923200 |
02 Jan 2020 |
10.86930 |
| 1577750400 |
31 Dec 2019 |
10.85960 |
| 1577664000 |
30 Dec 2019 |
10.81760 |
| 1577404800 |
27 Dec 2019 |
10.69520 |
| 1577145600 |
24 Dec 2019 |
10.68080 |
| 1577059200 |
23 Dec 2019 |
10.70210 |
| 1576800000 |
20 Dec 2019 |
10.68360 |
| 1576713600 |
19 Dec 2019 |
10.73010 |
| 1576627200 |
18 Dec 2019 |
10.81540 |
| 1576540800 |
17 Dec 2019 |
10.87290 |
| 1576454400 |
16 Dec 2019 |
10.87360 |
| 1576195200 |
13 Dec 2019 |
10.78080 |
| 1576022400 |
11 Dec 2019 |
10.68810 |
| 1575936000 |
10 Dec 2019 |
10.64470 |
| 1575849600 |
09 Dec 2019 |
10.71620 |
| 1575590400 |
06 Dec 2019 |
10.70910 |
| 1575504000 |
05 Dec 2019 |
10.72110 |
| 1575417600 |
04 Dec 2019 |
10.72450 |
| 1575331200 |
03 Dec 2019 |
10.73160 |
| 1575244800 |
02 Dec 2019 |
10.72100 |
| 1574985600 |
29 Nov 2019 |
10.73360 |
| 1574899200 |
28 Nov 2019 |
10.69320 |
| 1574812800 |
27 Nov 2019 |
10.67000 |
| 1574726400 |
26 Nov 2019 |
10.58320 |
| 1574640000 |
25 Nov 2019 |
10.56540 |
| 1574380800 |
22 Nov 2019 |
10.50270 |
| 1574294400 |
21 Nov 2019 |
10.51460 |
| 1574208000 |
20 Nov 2019 |
10.53960 |
| 1574121600 |
19 Nov 2019 |
10.56600 |
| 1574035200 |
18 Nov 2019 |
10.57980 |
| 1573776000 |
15 Nov 2019 |
10.48760 |
| 1573689600 |
14 Nov 2019 |
10.47120 |
| 1573603200 |
13 Nov 2019 |
10.54170 |
| 1573516800 |
12 Nov 2019 |
10.56130 |
| 1573430400 |
11 Nov 2019 |
10.55760 |
| 1573171200 |
08 Nov 2019 |
10.72460 |
| 1573084800 |
07 Nov 2019 |
10.68140 |
| 1572998400 |
06 Nov 2019 |
10.71650 |
| 1572912000 |
05 Nov 2019 |
10.73780 |
| 1572825600 |
04 Nov 2019 |
10.79550 |
| 1572566400 |
01 Nov 2019 |
10.70620 |
| 1572480000 |
31 Oct 2019 |
10.61410 |
| 1572393600 |
30 Oct 2019 |
10.65500 |
| 1572307200 |
29 Oct 2019 |
10.68710 |
| 1572220800 |
28 Oct 2019 |
10.68830 |
| 1571961600 |
25 Oct 2019 |
10.71150 |
| 1571875200 |
24 Oct 2019 |
10.73780 |
| 1571788800 |
23 Oct 2019 |
10.74500 |
| 1571702400 |
22 Oct 2019 |
10.72060 |
| 1571356800 |
18 Oct 2019 |
10.69210 |
| 1571270400 |
17 Oct 2019 |
10.55980 |
| 1571184000 |
16 Oct 2019 |
10.54840 |
| 1571097600 |
15 Oct 2019 |
10.55220 |
| 1571011200 |
14 Oct 2019 |
10.57270 |
| 1570752000 |
11 Oct 2019 |
10.42350 |
| 1570579200 |
09 Oct 2019 |
10.48000 |
| 1570492800 |
08 Oct 2019 |
10.48060 |
| 1570406400 |
07 Oct 2019 |
10.54710 |
| 1570147200 |
04 Oct 2019 |
10.50390 |
| 1570060800 |
03 Oct 2019 |
10.51550 |
| 1569974400 |
02 Oct 2019 |
10.46830 |
| 1569888000 |
01 Oct 2019 |
10.56740 |
| 1569801600 |
30 Sep 2019 |
10.60360 |
| 1569542400 |
27 Sep 2019 |
10.66590 |
| 1569456000 |
26 Sep 2019 |
10.65820 |
| 1569369600 |
25 Sep 2019 |
10.71160 |
| 1569283200 |
24 Sep 2019 |
10.71140 |
| 1569196800 |
23 Sep 2019 |
10.70810 |
| 1568937600 |
20 Sep 2019 |
10.69690 |
| 1568851200 |
19 Sep 2019 |
10.71870 |
| 1568764800 |
18 Sep 2019 |
10.70470 |
| 1568678400 |
17 Sep 2019 |
10.72370 |
| 1568592000 |
16 Sep 2019 |
10.80350 |
| 1568332800 |
13 Sep 2019 |
10.70660 |
| 1568246400 |
12 Sep 2019 |
10.70260 |
| 1568160000 |
11 Sep 2019 |
10.66980 |
| 1568073600 |
10 Sep 2019 |
10.74220 |
| 1567987200 |
09 Sep 2019 |
10.80190 |
| 1567728000 |
06 Sep 2019 |
10.76320 |
| 1567641600 |
05 Sep 2019 |
10.62680 |
| 1567555200 |
04 Sep 2019 |
10.52190 |
| 1567468800 |
03 Sep 2019 |
10.55580 |
| 1567382400 |
02 Sep 2019 |
10.55330 |
| 1567123200 |
30 Aug 2019 |
10.62190 |
| 1567036800 |
29 Aug 2019 |
10.64060 |
| 1566950400 |
28 Aug 2019 |
10.68910 |
| 1566864000 |
27 Aug 2019 |
10.68690 |
| 1566777600 |
26 Aug 2019 |
10.65690 |
| 1566518400 |
23 Aug 2019 |
10.65760 |
| 1566432000 |
22 Aug 2019 |
10.68630 |
| 1566345600 |
21 Aug 2019 |
10.58350 |
| 1566259200 |
20 Aug 2019 |
10.68780 |
| 1566172800 |
19 Aug 2019 |
10.69530 |
| 1565913600 |
16 Aug 2019 |
10.73450 |
| 1565827200 |
15 Aug 2019 |
10.74140 |
| 1565740800 |
14 Aug 2019 |
10.82620 |
| 1565654400 |
13 Aug 2019 |
10.81830 |
| 1565308800 |
09 Aug 2019 |
10.78250 |
| 1565222400 |
08 Aug 2019 |
10.75270 |
| 1565136000 |
07 Aug 2019 |
10.76960 |
| 1565049600 |
06 Aug 2019 |
10.72900 |
| 1564963200 |
05 Aug 2019 |
10.68690 |
| 1564704000 |
02 Aug 2019 |
10.65430 |
| 1564617600 |
01 Aug 2019 |
10.87040 |
| 1564531200 |
31 Jul 2019 |
10.89140 |
| 1564444800 |
30 Jul 2019 |
10.95310 |
| 1564358400 |
29 Jul 2019 |
10.92520 |
| 1564099200 |
26 Jul 2019 |
10.98020 |
| 1564012800 |
25 Jul 2019 |
11.03150 |
| 1563926400 |
24 Jul 2019 |
10.95210 |
| 1563840000 |
23 Jul 2019 |
11.01550 |
| 1563753600 |
22 Jul 2019 |
11.01200 |
| 1563494400 |
19 Jul 2019 |
11.00910 |
| 1563408000 |
18 Jul 2019 |
11.01210 |
| 1563321600 |
17 Jul 2019 |
10.97550 |
| 1563235200 |
16 Jul 2019 |
11.00450 |
| 1563148800 |
15 Jul 2019 |
10.99020 |
| 1562889600 |
12 Jul 2019 |
10.99300 |
| 1562803200 |
11 Jul 2019 |
10.92500 |
| 1562716800 |
10 Jul 2019 |
10.83030 |
| 1562630400 |
09 Jul 2019 |
10.86350 |
| 1562544000 |
08 Jul 2019 |
10.87430 |
| 1562284800 |
05 Jul 2019 |
10.99830 |
| 1562198400 |
04 Jul 2019 |
10.98830 |
| 1562112000 |
03 Jul 2019 |
11.04230 |
| 1562025600 |
02 Jul 2019 |
11.03980 |
| 1561939200 |
01 Jul 2019 |
11.02200 |
| 1561680000 |
28 Jun 2019 |
11.02190 |
| 1561593600 |
27 Jun 2019 |
11.01720 |
| 1561507200 |
26 Jun 2019 |
10.99390 |
| 1561420800 |
25 Jun 2019 |
10.97650 |
| 1561334400 |
24 Jun 2019 |
10.85200 |
| 1561075200 |
21 Jun 2019 |
10.83040 |
| 1560988800 |
20 Jun 2019 |
10.69230 |
| 1560902400 |
19 Jun 2019 |
10.69370 |
| 1560816000 |
18 Jun 2019 |
10.75840 |
| 1560729600 |
17 Jun 2019 |
10.75500 |
| 1560470400 |
14 Jun 2019 |
10.70100 |
| 1560384000 |
13 Jun 2019 |
10.71180 |
| 1560297600 |
12 Jun 2019 |
10.72900 |
| 1560211200 |
11 Jun 2019 |
10.75540 |
| 1560124800 |
10 Jun 2019 |
10.76480 |
| 1559865600 |
07 Jun 2019 |
10.73940 |
| 1559779200 |
06 Jun 2019 |
10.74060 |
| 1559606400 |
04 Jun 2019 |
10.73320 |
| 1559520000 |
03 Jun 2019 |
10.62640 |
| 1559260800 |
31 May 2019 |
10.61640 |
| 1559174400 |
30 May 2019 |
10.62250 |
| 1559088000 |
29 May 2019 |
10.60580 |
| 1559001600 |
28 May 2019 |
10.56440 |
| 1558915200 |
27 May 2019 |
10.61720 |
| 1558656000 |
24 May 2019 |
10.52660 |
| 1558569600 |
23 May 2019 |
10.50350 |
| 1558483200 |
22 May 2019 |
10.47740 |
| 1558396800 |
21 May 2019 |
10.47390 |
| 1558310400 |
20 May 2019 |
10.48020 |
| 1558051200 |
17 May 2019 |
10.48100 |
| 1557964800 |
16 May 2019 |
10.50900 |
| 1557878400 |
15 May 2019 |
10.52910 |
| 1557792000 |
14 May 2019 |
10.50420 |
| 1557705600 |
13 May 2019 |
10.49610 |
| 1557446400 |
10 May 2019 |
10.47290 |
| 1556064000 |
24 Apr 2019 |
10.82640 |
| 1555459200 |
17 Apr 2019 |
10.92170 |
| 1555372800 |
16 Apr 2019 |
10.91050 |
| 1555286400 |
15 Apr 2019 |
10.90070 |
| 1555027200 |
12 Apr 2019 |
10.89070 |
| 1554940800 |
11 Apr 2019 |
10.88430 |
| 1554854400 |
10 Apr 2019 |
10.88680 |
| 1554768000 |
09 Apr 2019 |
10.89730 |
| 1554681600 |
08 Apr 2019 |
10.83550 |
| 1554422400 |
05 Apr 2019 |
10.85820 |
| 1554336000 |
04 Apr 2019 |
10.85220 |
| 1554249600 |
03 Apr 2019 |
10.82580 |
| 1554163200 |
02 Apr 2019 |
10.86940 |
| 1554076800 |
01 Apr 2019 |
10.79690 |
| 1553817600 |
29 Mar 2019 |
10.79360 |
| 1553731200 |
28 Mar 2019 |
10.88010 |
| 1553644800 |
27 Mar 2019 |
10.93900 |
| 1553558400 |
26 Mar 2019 |
10.92270 |
| 1553472000 |
25 Mar 2019 |
10.87710 |
| 1553212800 |
22 Mar 2019 |
11.01970 |
| 1553126400 |
21 Mar 2019 |
11.00000 |
| 1553040000 |
20 Mar 2019 |
10.94470 |
| 1552953600 |
19 Mar 2019 |
10.90470 |
| 1552867200 |
18 Mar 2019 |
10.87680 |
| 1552608000 |
15 Mar 2019 |
10.74510 |
| 1552521600 |
14 Mar 2019 |
10.73250 |
| 1552435200 |
13 Mar 2019 |
10.68080 |
| 1552348800 |
12 Mar 2019 |
10.59750 |
| 1552262400 |
11 Mar 2019 |
10.51580 |
| 1552003200 |
08 Mar 2019 |
10.61690 |
| 1551916800 |
07 Mar 2019 |
10.72780 |
| 1551830400 |
06 Mar 2019 |
10.74180 |
| 1551744000 |
05 Mar 2019 |
10.75190 |
| 1551657600 |
04 Mar 2019 |
10.78940 |
| 1551398400 |
01 Mar 2019 |
10.86180 |
| 1551312000 |
28 Feb 2019 |
10.80090 |
| 1551225600 |
27 Feb 2019 |
10.76510 |
| 1551139200 |
26 Feb 2019 |
10.74130 |
| 1551052800 |
25 Feb 2019 |
10.71340 |
| 1550793600 |
22 Feb 2019 |
10.69660 |
| 1550707200 |
21 Feb 2019 |
10.75290 |
| 1550620800 |
20 Feb 2019 |
10.69350 |
| 1550534400 |
19 Feb 2019 |
10.83190 |
| 1550448000 |
18 Feb 2019 |
10.74610 |
| 1550188800 |
15 Feb 2019 |
10.79700 |
| 1550102400 |
14 Feb 2019 |
10.80610 |
| 1550016000 |
13 Feb 2019 |
10.80920 |
| 1549929600 |
12 Feb 2019 |
10.84640 |
| 1549843200 |
11 Feb 2019 |
10.85690 |
| 1549584000 |
08 Feb 2019 |
10.81180 |
| 1549497600 |
07 Feb 2019 |
10.91850 |
| 1549411200 |
06 Feb 2019 |
11.00400 |
| 1549324800 |
05 Feb 2019 |
11.05260 |
| 1549238400 |
04 Feb 2019 |
11.07740 |
| 1548979200 |
01 Feb 2019 |
11.15030 |
| 1548892800 |
31 Jan 2019 |
11.10870 |
| 1548806400 |
30 Jan 2019 |
11.09860 |
| 1548720000 |
29 Jan 2019 |
11.08680 |
| 1548633600 |
28 Jan 2019 |
11.09630 |
| 1548374400 |
25 Jan 2019 |
11.12750 |
| 1548288000 |
24 Jan 2019 |
11.24230 |
| 1548201600 |
23 Jan 2019 |
11.24530 |
| 1548115200 |
22 Jan 2019 |
11.25690 |
| 1548028800 |
21 Jan 2019 |
11.32070 |
| 1547769600 |
18 Jan 2019 |
11.28650 |
| 1547683200 |
17 Jan 2019 |
11.30030 |
| 1547596800 |
16 Jan 2019 |
11.35340 |
| 1547510400 |
15 Jan 2019 |
11.37210 |
| 1547424000 |
14 Jan 2019 |
11.45740 |
| 1547164800 |
11 Jan 2019 |
11.46930 |
| 1547078400 |
10 Jan 2019 |
11.42160 |
| 1546992000 |
09 Jan 2019 |
11.44960 |
| 1546905600 |
08 Jan 2019 |
11.32700 |
| 1546819200 |
07 Jan 2019 |
11.35230 |
| 1546560000 |
04 Jan 2019 |
11.29300 |
| 1546473600 |
03 Jan 2019 |
11.35020 |
| 1546387200 |
02 Jan 2019 |
11.38590 |
| 1546214400 |
31 Dec 2018 |
11.34650 |
| 1545955200 |
28 Dec 2018 |
11.27930 |
| 1545868800 |
27 Dec 2018 |
11.24540 |
| 1545609600 |
24 Dec 2018 |
11.28200 |
| 1545350400 |
21 Dec 2018 |
11.29810 |
| 1545264000 |
20 Dec 2018 |
11.24710 |
| 1545177600 |
19 Dec 2018 |
11.31810 |
| 1545091200 |
18 Dec 2018 |
11.30480 |
| 1545004800 |
17 Dec 2018 |
11.32200 |
| 1544745600 |
14 Dec 2018 |
11.31800 |
| 1544659200 |
13 Dec 2018 |
11.34600 |
| 1544486400 |
11 Dec 2018 |
11.32370 |
| 1544400000 |
10 Dec 2018 |
11.37440 |
| 1544140800 |
07 Dec 2018 |
11.41260 |
| 1544054400 |
06 Dec 2018 |
11.46840 |
| 1543968000 |
05 Dec 2018 |
11.42830 |
| 1543881600 |
04 Dec 2018 |
11.35850 |
| 1543795200 |
03 Dec 2018 |
11.28640 |
| 1543536000 |
30 Nov 2018 |
11.32060 |
| 1543449600 |
29 Nov 2018 |
11.29250 |
| 1543363200 |
28 Nov 2018 |
11.30980 |
| 1543276800 |
27 Nov 2018 |
11.31880 |
| 1543190400 |
26 Nov 2018 |
11.27700 |
| 1542931200 |
23 Nov 2018 |
11.33550 |
| 1542844800 |
22 Nov 2018 |
11.32900 |
| 1542758400 |
21 Nov 2018 |
11.38560 |
| 1542672000 |
20 Nov 2018 |
11.40620 |
| 1542585600 |
19 Nov 2018 |
11.38350 |
| 1542326400 |
16 Nov 2018 |
11.39500 |
| 1542240000 |
15 Nov 2018 |
11.32610 |
| 1542153600 |
14 Nov 2018 |
11.30880 |
| 1542067200 |
13 Nov 2018 |
11.24310 |
| 1541980800 |
12 Nov 2018 |
11.27340 |
| 1541721600 |
09 Nov 2018 |
11.27830 |
| 1541635200 |
08 Nov 2018 |
11.30220 |
| 1541548800 |
07 Nov 2018 |
11.28280 |
| 1541462400 |
06 Nov 2018 |
11.20360 |
| 1541376000 |
05 Nov 2018 |
11.22470 |
| 1541116800 |
02 Nov 2018 |
11.22310 |
| 1541030400 |
01 Nov 2018 |
11.09730 |
| 1540944000 |
31 Oct 2018 |
11.13100 |
| 1540857600 |
30 Oct 2018 |
11.12000 |
| 1540771200 |
29 Oct 2018 |
11.06900 |
| 1540512000 |
26 Oct 2018 |
11.11330 |
| 1540425600 |
25 Oct 2018 |
11.13490 |
| 1540339200 |
24 Oct 2018 |
11.18000 |
| 1540252800 |
23 Oct 2018 |
11.23720 |
| 1540166400 |
22 Oct 2018 |
11.20090 |
| 1539907200 |
19 Oct 2018 |
11.23010 |
| 1539820800 |
18 Oct 2018 |
11.29580 |
| 1539734400 |
17 Oct 2018 |
11.36510 |
| 1539648000 |
16 Oct 2018 |
11.26840 |
| 1539561600 |
15 Oct 2018 |
11.24330 |
| 1539302400 |
12 Oct 2018 |
11.22260 |
| 1539216000 |
11 Oct 2018 |
11.03640 |
| 1539043200 |
09 Oct 2018 |
11.06600 |
| 1538956800 |
08 Oct 2018 |
11.12960 |
| 1538697600 |
05 Oct 2018 |
11.22220 |
| 1538611200 |
04 Oct 2018 |
11.22410 |
| 1538524800 |
03 Oct 2018 |
11.21040 |
| 1538438400 |
02 Oct 2018 |
11.32780 |
| 1538352000 |
01 Oct 2018 |
11.32960 |
| 1538092800 |
28 Sep 2018 |
11.43350 |
| 1538006400 |
27 Sep 2018 |
11.47000 |
| 1537920000 |
26 Sep 2018 |
11.48600 |
| 1537833600 |
25 Sep 2018 |
11.49810 |
| 1537747200 |
24 Sep 2018 |
11.46480 |
| 1537488000 |
21 Sep 2018 |
11.46990 |
| 1537401600 |
20 Sep 2018 |
11.36260 |
| 1537315200 |
19 Sep 2018 |
11.32600 |
| 1537228800 |
18 Sep 2018 |
11.28650 |
| 1537142400 |
17 Sep 2018 |
11.15830 |
| 1536883200 |
14 Sep 2018 |
11.32460 |
| 1536796800 |
13 Sep 2018 |
11.18940 |
| 1536710400 |
12 Sep 2018 |
11.10860 |
| 1536624000 |
11 Sep 2018 |
11.11690 |
| 1536537600 |
10 Sep 2018 |
11.10320 |
| 1536278400 |
07 Sep 2018 |
11.05480 |
| 1536192000 |
06 Sep 2018 |
11.11950 |
| 1536105600 |
05 Sep 2018 |
11.04180 |
| 1536019200 |
04 Sep 2018 |
11.06320 |
| 1535932800 |
03 Sep 2018 |
11.03810 |
| 1535673600 |
31 Aug 2018 |
11.02830 |
| 1535587200 |
30 Aug 2018 |
11.04210 |
| 1535500800 |
29 Aug 2018 |
11.04060 |
| 1535414400 |
28 Aug 2018 |
11.05720 |
| 1535328000 |
27 Aug 2018 |
11.04980 |
| 1535068800 |
24 Aug 2018 |
11.09570 |
| 1534982400 |
23 Aug 2018 |
11.09100 |
| 1534982400 |
23 Aug 2018 |
11.09570 |
| 1534896000 |
22 Aug 2018 |
10.99010 |
| 1534723200 |
20 Aug 2018 |
10.96560 |
| 1534550400 |
18 Aug 2018 |
10.96560 |
| 1534464000 |
17 Aug 2018 |
10.97020 |
| 1534377600 |
16 Aug 2018 |
10.90600 |
| 1534291200 |
15 Aug 2018 |
11.06550 |
| 1534204800 |
14 Aug 2018 |
11.00140 |
| 1534118400 |
13 Aug 2018 |
10.97450 |
| 1533859200 |
10 Aug 2018 |
11.19700 |
| 1533772800 |
09 Aug 2018 |
11.27240 |
| 1533686400 |
08 Aug 2018 |
11.27020 |
| 1533600000 |
07 Aug 2018 |
11.24410 |
| 1533513600 |
06 Aug 2018 |
11.25050 |
| 1533254400 |
03 Aug 2018 |
11.31270 |
| 1533168000 |
02 Aug 2018 |
11.40720 |
| 1533081600 |
01 Aug 2018 |
11.45290 |
| 1532995200 |
31 Jul 2018 |
11.45120 |
| 1532908800 |
30 Jul 2018 |
11.35200 |
| 1532649600 |
27 Jul 2018 |
11.43210 |
| 1532563200 |
26 Jul 2018 |
11.47720 |
| 1532476800 |
25 Jul 2018 |
11.32620 |
| 1532390400 |
24 Jul 2018 |
11.33020 |
| 1532304000 |
23 Jul 2018 |
11.35510 |
| 1532044800 |
20 Jul 2018 |
11.25640 |
| 1531958400 |
19 Jul 2018 |
11.35480 |
| 1531872000 |
18 Jul 2018 |
11.33010 |
| 1531785600 |
17 Jul 2018 |
11.38030 |
| 1531699200 |
16 Jul 2018 |
11.28530 |
| 1531440000 |
13 Jul 2018 |
11.37220 |
| 1531353600 |
12 Jul 2018 |
11.51820 |
| 1531267200 |
11 Jul 2018 |
11.52340 |
| 1531180800 |
10 Jul 2018 |
11.55880 |
| 1531094400 |
09 Jul 2018 |
11.52420 |
| 1530835200 |
06 Jul 2018 |
11.52600 |
| 1530748800 |
05 Jul 2018 |
11.44200 |
| 1530662400 |
04 Jul 2018 |
11.38240 |
| 1530576000 |
03 Jul 2018 |
11.20370 |
| 1530489600 |
02 Jul 2018 |
11.23200 |
| 1530230400 |
29 Jun 2018 |
11.23020 |
| 1530144000 |
28 Jun 2018 |
11.33620 |
| 1530057600 |
27 Jun 2018 |
11.35520 |
| 1529971200 |
26 Jun 2018 |
11.37220 |
| 1529884800 |
25 Jun 2018 |
11.37070 |
| 1529884800 |
25 Jun 2018 |
11.37450 |
| 1529625600 |
22 Jun 2018 |
11.37450 |
| 1529539200 |
21 Jun 2018 |
11.35760 |
| 1529452800 |
20 Jun 2018 |
11.36350 |
| 1529366400 |
19 Jun 2018 |
11.45810 |
| 1529280000 |
18 Jun 2018 |
11.62570 |
| 1528934400 |
14 Jun 2018 |
11.72930 |
| 1528848000 |
13 Jun 2018 |
11.76170 |
| 1528761600 |
12 Jun 2018 |
11.63660 |
| 1528675200 |
11 Jun 2018 |
11.57930 |
| 1528416000 |
08 Jun 2018 |
11.57860 |
| 1528329600 |
07 Jun 2018 |
11.58110 |
| 1528243200 |
06 Jun 2018 |
11.50330 |
| 1528156800 |
05 Jun 2018 |
11.53280 |
| 1528070400 |
04 Jun 2018 |
11.49750 |
| 1527724800 |
31 May 2018 |
11.32830 |
| 1527638400 |
30 May 2018 |
11.32830 |
| 1527552000 |
29 May 2018 |
11.51040 |
| 1527465600 |
28 May 2018 |
11.56200 |
| 1527206400 |
25 May 2018 |
11.56200 |
| 1527120000 |
24 May 2018 |
11.49920 |
| 1527033600 |
23 May 2018 |
11.61660 |
| 1526947200 |
22 May 2018 |
11.55210 |
| 1526860800 |
21 May 2018 |
11.48870 |
| 1526601600 |
18 May 2018 |
11.49960 |
| 1526515200 |
17 May 2018 |
11.52440 |
| 1526428800 |
16 May 2018 |
11.49040 |
| 1526342400 |
15 May 2018 |
11.66600 |
| 1526256000 |
14 May 2018 |
11.71110 |
| 1525996800 |
11 May 2018 |
11.64000 |
| 1525910400 |
10 May 2018 |
11.55680 |
| 1525824000 |
09 May 2018 |
11.39930 |
| 1525737600 |
08 May 2018 |
11.35890 |
| 1525651200 |
07 May 2018 |
11.35500 |
| 1525392000 |
04 May 2018 |
11.32800 |
| 1525305600 |
03 May 2018 |
11.25690 |
| 1525219200 |
02 May 2018 |
11.35800 |
| 1525046400 |
30 Apr 2018 |
11.55520 |
| 1524787200 |
27 Apr 2018 |
11.68350 |
| 1524700800 |
26 Apr 2018 |
11.71140 |
| 1524614400 |
25 Apr 2018 |
11.76360 |
| 1524528000 |
24 Apr 2018 |
11.78590 |
| 1524441600 |
23 Apr 2018 |
11.83320 |
| 1524182400 |
20 Apr 2018 |
11.95780 |
| 1524096000 |
19 Apr 2018 |
11.97810 |
| 1524009600 |
18 Apr 2018 |
11.92820 |
| 1523923200 |
17 Apr 2018 |
11.96580 |
| 1523836800 |
16 Apr 2018 |
11.95680 |
| 1523577600 |
13 Apr 2018 |
11.96820 |
| 1523491200 |
12 Apr 2018 |
12.14990 |
| 1523404800 |
11 Apr 2018 |
12.17050 |
| 1523318400 |
10 Apr 2018 |
12.07360 |
| 1523232000 |
09 Apr 2018 |
12.03500 |
| 1522972800 |
06 Apr 2018 |
12.01350 |
| 1522886400 |
05 Apr 2018 |
12.03150 |
| 1522800000 |
04 Apr 2018 |
12.04950 |
| 1522713600 |
03 Apr 2018 |
12.04010 |
| 1522281600 |
29 Mar 2018 |
12.13020 |
| 1522195200 |
28 Mar 2018 |
12.23650 |
| 1522108800 |
27 Mar 2018 |
12.30810 |
| 1522022400 |
26 Mar 2018 |
12.25230 |
| 1521763200 |
23 Mar 2018 |
12.24990 |
| 1521676800 |
22 Mar 2018 |
12.30470 |
| 1521590400 |
21 Mar 2018 |
12.34190 |
| 1521504000 |
20 Mar 2018 |
12.36910 |
| 1521417600 |
19 Mar 2018 |
12.34320 |
| 1521158400 |
16 Mar 2018 |
12.28220 |
| 1521072000 |
15 Mar 2018 |
12.27900 |
| 1520985600 |
14 Mar 2018 |
12.35610 |
| 1520899200 |
13 Mar 2018 |
12.27640 |
| 1520812800 |
12 Mar 2018 |
12.25480 |
| 1520553600 |
09 Mar 2018 |
12.29050 |
| 1520467200 |
08 Mar 2018 |
12.30180 |
| 1520380800 |
07 Mar 2018 |
12.34320 |
| 1520294400 |
06 Mar 2018 |
12.26880 |
| 1520208000 |
05 Mar 2018 |
12.27720 |
| 1519948800 |
02 Mar 2018 |
12.19800 |
| 1519862400 |
01 Mar 2018 |
12.27860 |
| 1519776000 |
28 Feb 2018 |
12.40530 |
| 1519689600 |
27 Feb 2018 |
12.47690 |
| 1519603200 |
26 Feb 2018 |
12.45650 |
| 1519344000 |
23 Feb 2018 |
12.53550 |
| 1519257600 |
22 Feb 2018 |
12.54030 |
| 1519171200 |
21 Feb 2018 |
12.52360 |
| 1519084800 |
20 Feb 2018 |
12.65440 |
| 1518998400 |
19 Feb 2018 |
12.74460 |
| 1518739200 |
16 Feb 2018 |
12.73700 |
| 1518652800 |
15 Feb 2018 |
12.50970 |
| 1518566400 |
14 Feb 2018 |
12.57320 |
| 1518480000 |
13 Feb 2018 |
12.46710 |
| 1518393600 |
12 Feb 2018 |
12.44120 |
| 1518134400 |
09 Feb 2018 |
12.42410 |
| 1518048000 |
08 Feb 2018 |
12.62680 |
| 1517961600 |
07 Feb 2018 |
12.68470 |
| 1517875200 |
06 Feb 2018 |
12.79310 |
| 1517788800 |
05 Feb 2018 |
12.90850 |
| 1517529600 |
02 Feb 2018 |
12.93690 |
| 1517443200 |
01 Feb 2018 |
13.02190 |
| 1517356800 |
31 Jan 2018 |
13.00480 |
| 1517270400 |
30 Jan 2018 |
12.94490 |
| 1517184000 |
29 Jan 2018 |
12.99860 |
| 1516924800 |
26 Jan 2018 |
13.03950 |
| 1516838400 |
25 Jan 2018 |
12.89750 |
| 1516752000 |
24 Jan 2018 |
12.78320 |
| 1516665600 |
23 Jan 2018 |
12.79890 |
| 1516579200 |
22 Jan 2018 |
12.82100 |
| 1516320000 |
19 Jan 2018 |
12.83690 |
| 1516233600 |
18 Jan 2018 |
12.79660 |
| 1516147200 |
17 Jan 2018 |
12.80480 |
| 1516060800 |
16 Jan 2018 |
12.85610 |
| 1515974400 |
15 Jan 2018 |
12.71440 |
| 1515715200 |
12 Jan 2018 |
12.68330 |
| 1515628800 |
11 Jan 2018 |
12.61350 |
| 1515542400 |
10 Jan 2018 |
12.52140 |
| 1515456000 |
09 Jan 2018 |
12.58120 |
| 1515369600 |
08 Jan 2018 |
12.65810 |
| 1515110400 |
05 Jan 2018 |
12.68340 |
| 1515024000 |
04 Jan 2018 |
12.66000 |
| 1514937600 |
03 Jan 2018 |
12.66450 |
| 1514851200 |
02 Jan 2018 |
12.58300 |
| 1514505600 |
29 Dec 2017 |
12.52830 |
| 1514419200 |
28 Dec 2017 |
12.43550 |
| 1514332800 |
27 Dec 2017 |
12.31640 |
| 1513900800 |
22 Dec 2017 |
12.25180 |
| 1513814400 |
21 Dec 2017 |
12.29180 |
| 1513728000 |
20 Dec 2017 |
12.23550 |
| 1513641600 |
19 Dec 2017 |
12.23790 |
| 1513555200 |
18 Dec 2017 |
12.22320 |
| 1513296000 |
15 Dec 2017 |
12.22900 |
| 1513209600 |
14 Dec 2017 |
12.21720 |
| 1513123200 |
13 Dec 2017 |
12.15000 |
| 1512950400 |
11 Dec 2017 |
12.17060 |
| 1512691200 |
08 Dec 2017 |
12.12310 |
| 1512604800 |
07 Dec 2017 |
12.19680 |
| 1512518400 |
06 Dec 2017 |
12.25340 |
| 1512432000 |
05 Dec 2017 |
12.26260 |
| 1512345600 |
04 Dec 2017 |
12.29950 |
| 1512086400 |
01 Dec 2017 |
12.33700 |
| 1512000000 |
30 Nov 2017 |
12.34980 |
| 1511913600 |
29 Nov 2017 |
12.47660 |
| 1511740800 |
27 Nov 2017 |
12.47410 |
| 1511481600 |
24 Nov 2017 |
12.42530 |
| 1511395200 |
23 Nov 2017 |
12.41350 |
| 1511308800 |
22 Nov 2017 |
12.24250 |
| 1511222400 |
21 Nov 2017 |
12.24420 |
| 1511136000 |
20 Nov 2017 |
12.28450 |
| 1510876800 |
17 Nov 2017 |
12.33310 |
| 1510790400 |
16 Nov 2017 |
12.33810 |
| 1510704000 |
15 Nov 2017 |
12.30520 |
| 1510617600 |
14 Nov 2017 |
12.35510 |
| 1510531200 |
13 Nov 2017 |
12.39320 |
| 1510444800 |
12 Nov 2017 |
12.39320 |
| 1510272000 |
10 Nov 2017 |
12.35000 |
| 1510185600 |
09 Nov 2017 |
12.36450 |
| 1510099200 |
08 Nov 2017 |
12.28940 |
| 1510012800 |
07 Nov 2017 |
12.29670 |
| 1509926400 |
06 Nov 2017 |
12.33730 |
| 1509667200 |
03 Nov 2017 |
12.36470 |
| 1509580800 |
02 Nov 2017 |
12.37930 |
| 1509494400 |
01 Nov 2017 |
12.39590 |
| 1509408000 |
31 Oct 2017 |
12.39810 |
| 1509321600 |
30 Oct 2017 |
12.35840 |
| 1509062400 |
27 Oct 2017 |
12.64820 |
| 1508803200 |
24 Oct 2017 |
12.62540 |
| 1508716800 |
23 Oct 2017 |
12.70460 |
| 1508371200 |
19 Oct 2017 |
12.68790 |
| 1508284800 |
18 Oct 2017 |
12.65100 |
| 1508198400 |
17 Oct 2017 |
12.73690 |
| 1508112000 |
16 Oct 2017 |
12.76090 |
| 1507852800 |
13 Oct 2017 |
12.75420 |
| 1507766400 |
12 Oct 2017 |
12.83120 |
| 1507680000 |
11 Oct 2017 |
12.78990 |
| 1507593600 |
10 Oct 2017 |
12.71070 |
| 1507507200 |
09 Oct 2017 |
12.64670 |
| 1507248000 |
06 Oct 2017 |
12.70430 |
| 1507161600 |
05 Oct 2017 |
12.75100 |
| 1507075200 |
04 Oct 2017 |
12.72340 |
| 1506988800 |
03 Oct 2017 |
12.62890 |
| 1506902400 |
02 Oct 2017 |
12.65770 |
| 1506643200 |
29 Sep 2017 |
12.69940 |
| 1506556800 |
28 Sep 2017 |
12.65460 |
| 1506470400 |
27 Sep 2017 |
12.74470 |
| 1506384000 |
26 Sep 2017 |
12.82900 |
| 1506297600 |
25 Sep 2017 |
12.97350 |
| 1506038400 |
22 Sep 2017 |
12.94590 |
| 1505952000 |
21 Sep 2017 |
13.01310 |
| 1505865600 |
20 Sep 2017 |
12.98470 |
| 1505779200 |
19 Sep 2017 |
12.97270 |
| 1505692800 |
18 Sep 2017 |
12.82820 |
| 1505433600 |
15 Sep 2017 |
12.80520 |
| 1505347200 |
14 Sep 2017 |
12.87910 |
| 1505260800 |
13 Sep 2017 |
12.88340 |
| 1505174400 |
12 Sep 2017 |
12.83920 |
| 1505088000 |
11 Sep 2017 |
12.95330 |
| 1504828800 |
08 Sep 2017 |
12.98690 |
| 1504742400 |
07 Sep 2017 |
12.95610 |
| 1504656000 |
06 Sep 2017 |
12.95100 |
| 1504569600 |
05 Sep 2017 |
12.97170 |
| 1504483200 |
04 Sep 2017 |
12.94600 |
| 1504224000 |
01 Sep 2017 |
12.87450 |
| 1504137600 |
31 Aug 2017 |
12.94210 |
| 1504051200 |
30 Aug 2017 |
13.00630 |
| 1503964800 |
29 Aug 2017 |
12.93250 |
| 1503878400 |
28 Aug 2017 |
12.80690 |
| 1503619200 |
25 Aug 2017 |
12.79840 |
| 1503532800 |
24 Aug 2017 |
12.81270 |
| 1503446400 |
23 Aug 2017 |
12.72460 |
| 1503360000 |
22 Aug 2017 |
12.75060 |
| 1503273600 |
21 Aug 2017 |
12.71650 |
| 1503014400 |
18 Aug 2017 |
12.72620 |
| 1502928000 |
17 Aug 2017 |
12.78420 |
| 1502841600 |
16 Aug 2017 |
12.84730 |
| 1502755200 |
15 Aug 2017 |
12.78700 |
| 1502668800 |
14 Aug 2017 |
12.72900 |
| 1502409600 |
11 Aug 2017 |
12.77240 |
| 1502323200 |
10 Aug 2017 |
12.68110 |
| 1502236800 |
09 Aug 2017 |
12.69540 |
| 1502064000 |
07 Aug 2017 |
12.81670 |
| 1501804800 |
04 Aug 2017 |
12.80920 |
| 1501718400 |
03 Aug 2017 |
12.80730 |
| 1501632000 |
02 Aug 2017 |
12.79240 |
| 1501545600 |
01 Aug 2017 |
12.85590 |
| 1501459200 |
31 Jul 2017 |
12.80850 |
| 1501200000 |
28 Jul 2017 |
12.67580 |
| 1501113600 |
27 Jul 2017 |
12.63250 |
| 1500940800 |
25 Jul 2017 |
12.61550 |
| 1500854400 |
24 Jul 2017 |
12.61610 |
| 1500595200 |
21 Jul 2017 |
12.62940 |
| 1500508800 |
20 Jul 2017 |
12.49480 |
| 1500422400 |
19 Jul 2017 |
12.49230 |
| 1500336000 |
18 Jul 2017 |
12.49010 |
| 1500249600 |
17 Jul 2017 |
12.48350 |
| 1499990400 |
14 Jul 2017 |
12.42140 |
| 1499904000 |
13 Jul 2017 |
12.32280 |
| 1499817600 |
12 Jul 2017 |
12.31830 |
| 1499731200 |
11 Jul 2017 |
12.31910 |
| 1499644800 |
10 Jul 2017 |
12.31760 |
| 1499385600 |
07 Jul 2017 |
12.28390 |
| 1499299200 |
06 Jul 2017 |
12.19250 |
| 1499212800 |
05 Jul 2017 |
12.17660 |
| 1499126400 |
04 Jul 2017 |
12.20510 |
| 1499040000 |
03 Jul 2017 |
12.30120 |
| 1498780800 |
30 Jun 2017 |
12.18880 |
| 1498694400 |
29 Jun 2017 |
12.15060 |
| 1498608000 |
28 Jun 2017 |
12.04790 |
| 1498521600 |
27 Jun 2017 |
11.85810 |
| 1498176000 |
23 Jun 2017 |
11.85910 |
| 1498089600 |
22 Jun 2017 |
11.80890 |
| 1498003200 |
21 Jun 2017 |
11.79120 |
| 1497916800 |
20 Jun 2017 |
11.85830 |
| 1497830400 |
19 Jun 2017 |
11.90760 |
| 1497571200 |
16 Jun 2017 |
11.90640 |
| 1497484800 |
15 Jun 2017 |
11.88960 |
| 1497398400 |
14 Jun 2017 |
11.89550 |
| 1497312000 |
13 Jun 2017 |
11.80580 |
| 1497225600 |
12 Jun 2017 |
11.84580 |
| 1496966400 |
09 Jun 2017 |
11.89370 |
| 1496880000 |
08 Jun 2017 |
11.89350 |
| 1496793600 |
07 Jun 2017 |
11.91270 |
| 1496707200 |
06 Jun 2017 |
11.93310 |
| 1496620800 |
05 Jun 2017 |
11.96360 |
| 1496361600 |
02 Jun 2017 |
11.90830 |
| 1496188800 |
31 May 2017 |
11.83620 |
| 1496102400 |
30 May 2017 |
11.87280 |
| 1496016000 |
29 May 2017 |
11.89970 |
| 1495756800 |
26 May 2017 |
11.91970 |
| 1495670400 |
25 May 2017 |
11.87500 |
| 1495584000 |
24 May 2017 |
11.89830 |
| 1495497600 |
23 May 2017 |
11.82320 |
| 1495411200 |
22 May 2017 |
11.82550 |
| 1495152000 |
19 May 2017 |
11.81430 |
| 1495065600 |
18 May 2017 |
11.81400 |
| 1494979200 |
17 May 2017 |
11.75350 |
| 1494892800 |
16 May 2017 |
11.70310 |
| 1494806400 |
15 May 2017 |
11.67710 |
| 1494547200 |
12 May 2017 |
11.64470 |
| 1494460800 |
11 May 2017 |
11.58690 |
| 1494374400 |
10 May 2017 |
11.62830 |
| 1494288000 |
09 May 2017 |
11.67940 |
| 1494201600 |
08 May 2017 |
11.70910 |
| 1493942400 |
05 May 2017 |
11.67040 |
| 1493856000 |
04 May 2017 |
11.68790 |
| 1493769600 |
03 May 2017 |
11.67100 |
| 1493683200 |
02 May 2017 |
11.67680 |
| 1493337600 |
28 Apr 2017 |
11.67770 |
| 1493251200 |
27 Apr 2017 |
11.78910 |
| 1493164800 |
26 Apr 2017 |
11.75210 |
| 1493078400 |
25 Apr 2017 |
11.64600 |
| 1492992000 |
24 Apr 2017 |
11.46700 |
| 1492732800 |
21 Apr 2017 |
11.54900 |
| 1492646400 |
20 Apr 2017 |
11.51320 |
| 1492560000 |
19 Apr 2017 |
11.52620 |
| 1492473600 |
18 Apr 2017 |
11.44710 |
| 1492041600 |
13 Apr 2017 |
11.54370 |
| 1491955200 |
12 Apr 2017 |
11.43950 |
| 1491868800 |
11 Apr 2017 |
11.40140 |
| 1491782400 |
10 Apr 2017 |
11.42280 |
| 1491523200 |
07 Apr 2017 |
11.49570 |
| 1491436800 |
06 Apr 2017 |
11.50430 |
| 1491350400 |
05 Apr 2017 |
11.44010 |
| 1491264000 |
04 Apr 2017 |
11.50650 |
| 1491177600 |
03 Apr 2017 |
11.52360 |
| 1490918400 |
31 Mar 2017 |
11.57360 |
| 1490832000 |
30 Mar 2017 |
11.59410 |
| 1490745600 |
29 Mar 2017 |
11.65130 |
| 1490659200 |
28 Mar 2017 |
11.69670 |
| 1490572800 |
27 Mar 2017 |
11.66220 |
| 1490313600 |
24 Mar 2017 |
11.68310 |
| 1490227200 |
23 Mar 2017 |
11.69900 |
| 1490140800 |
22 Mar 2017 |
11.69980 |
| 1490054400 |
21 Mar 2017 |
11.70110 |
| 1489968000 |
20 Mar 2017 |
11.70190 |
| 1489708800 |
17 Mar 2017 |
11.66400 |
| 1489622400 |
16 Mar 2017 |
11.42740 |
| 1489536000 |
15 Mar 2017 |
11.50670 |
| 1489449600 |
14 Mar 2017 |
11.45090 |
| 1489363200 |
13 Mar 2017 |
11.42150 |
| 1489104000 |
10 Mar 2017 |
11.33540 |
| 1489017600 |
09 Mar 2017 |
11.36530 |
| 1488931200 |
08 Mar 2017 |
11.38400 |
| 1488844800 |
07 Mar 2017 |
11.41220 |
| 1488758400 |
06 Mar 2017 |
11.42970 |
| 1488499200 |
03 Mar 2017 |
11.32930 |
| 1488412800 |
02 Mar 2017 |
11.35750 |
| 1488326400 |
01 Mar 2017 |
11.40280 |
| 1488240000 |
28 Feb 2017 |
11.46300 |
| 1488153600 |
27 Feb 2017 |
11.44950 |
| 1487894400 |
24 Feb 2017 |
11.53220 |
| 1487808000 |
23 Feb 2017 |
11.49290 |
| 1487721600 |
22 Feb 2017 |
11.54780 |
| 1487635200 |
21 Feb 2017 |
11.56070 |
| 1487548800 |
20 Feb 2017 |
11.63360 |
| 1487289600 |
17 Feb 2017 |
11.70160 |
| 1487203200 |
16 Feb 2017 |
11.64230 |
| 1487116800 |
15 Feb 2017 |
11.60150 |
| 1487030400 |
14 Feb 2017 |
11.62340 |
| 1486944000 |
13 Feb 2017 |
11.60880 |
| 1486684800 |
10 Feb 2017 |
11.62020 |
| 1486598400 |
09 Feb 2017 |
11.71690 |
| 1486512000 |
08 Feb 2017 |
11.67980 |
| 1486425600 |
07 Feb 2017 |
11.69870 |
| 1486339200 |
06 Feb 2017 |
11.83560 |
| 1486080000 |
03 Feb 2017 |
11.85150 |
| 1485993600 |
02 Feb 2017 |
11.89450 |
| 1485907200 |
01 Feb 2017 |
11.81770 |
| 1485820800 |
31 Jan 2017 |
11.77250 |
| 1485734400 |
30 Jan 2017 |
11.76970 |
| 1485475200 |
27 Jan 2017 |
11.74100 |
| 1485388800 |
26 Jan 2017 |
11.79610 |
| 1485302400 |
25 Jan 2017 |
11.74180 |
| 1485216000 |
24 Jan 2017 |
11.76820 |
| 1485129600 |
23 Jan 2017 |
11.71970 |
| 1484870400 |
20 Jan 2017 |
11.62630 |
| 1484784000 |
19 Jan 2017 |
11.62150 |
| 1484697600 |
18 Jan 2017 |
11.70930 |
| 1484611200 |
17 Jan 2017 |
11.60210 |
| 1484524800 |
16 Jan 2017 |
11.66130 |
| 1484265600 |
13 Jan 2017 |
11.60500 |
| 1484179200 |
12 Jan 2017 |
11.36190 |
| 1484092800 |
11 Jan 2017 |
11.48530 |
| 1484006400 |
10 Jan 2017 |
11.46010 |
| 1483920000 |
09 Jan 2017 |
11.43260 |
| 1483660800 |
06 Jan 2017 |
11.35400 |
| 1483574400 |
05 Jan 2017 |
11.33830 |
| 1483488000 |
04 Jan 2017 |
11.20310 |
| 1483401600 |
03 Jan 2017 |
11.32450 |
| 1483056000 |
30 Dec 2016 |
11.11690 |
| 1482969600 |
29 Dec 2016 |
11.11230 |
| 1482883200 |
28 Dec 2016 |
11.08790 |
| 1482451200 |
23 Dec 2016 |
11.12840 |
| 1482364800 |
22 Dec 2016 |
11.06420 |
| 1482278400 |
21 Dec 2016 |
10.90100 |
| 1482192000 |
20 Dec 2016 |
10.90380 |
| 1482105600 |
19 Dec 2016 |
10.85770 |
| 1481846400 |
16 Dec 2016 |
10.85650 |
| 1481760000 |
15 Dec 2016 |
11.14000 |
| 1481673600 |
14 Dec 2016 |
11.15620 |
| 1481587200 |
13 Dec 2016 |
11.11180 |
| 1481241600 |
09 Dec 2016 |
11.17380 |
| 1481155200 |
08 Dec 2016 |
11.20180 |
| 1481068800 |
07 Dec 2016 |
11.15940 |
| 1480982400 |
06 Dec 2016 |
11.10160 |
| 1480896000 |
05 Dec 2016 |
11.07500 |
| 1480636800 |
02 Dec 2016 |
11.05390 |
| 1480550400 |
01 Dec 2016 |
11.05250 |
| 1480464000 |
30 Nov 2016 |
11.08580 |
| 1480377600 |
29 Nov 2016 |
11.05480 |
| 1480291200 |
28 Nov 2016 |
11.05660 |
| 1479945600 |
24 Nov 2016 |
10.97470 |
| 1479859200 |
23 Nov 2016 |
11.05310 |
| 1479772800 |
22 Nov 2016 |
11.04690 |
| 1479686400 |
21 Nov 2016 |
11.00860 |
| 1479427200 |
18 Nov 2016 |
11.05840 |
| 1479340800 |
17 Nov 2016 |
11.08370 |
| 1479254400 |
16 Nov 2016 |
11.07610 |
| 1479168000 |
15 Nov 2016 |
11.16960 |
| 1479081600 |
14 Nov 2016 |
11.23420 |
| 1478822400 |
11 Nov 2016 |
11.21170 |
| 1478736000 |
10 Nov 2016 |
11.19050 |
| 1478649600 |
09 Nov 2016 |
11.30700 |
| 1477958400 |
01 Nov 2016 |
11.50950 |
| 1476835200 |
19 Oct 2016 |
11.50950 |
| 1476748800 |
18 Oct 2016 |
11.50950 |
| 1476662400 |
17 Oct 2016 |
11.50950 |
| 1476576000 |
16 Oct 2016 |
11.50950 |
| 1476489600 |
15 Oct 2016 |
11.50950 |
| 1476316800 |
13 Oct 2016 |
11.50950 |
| 1476144000 |
11 Oct 2016 |
11.70050 |
| 1451520000 |
31 Dec 2015 |
12.16410 |
| 1451433600 |
30 Dec 2015 |
12.21470 |
| 1451347200 |
29 Dec 2015 |
12.21790 |
| 1451260800 |
28 Dec 2015 |
12.18050 |
| 1450915200 |
24 Dec 2015 |
12.13010 |
| 1450828800 |
23 Dec 2015 |
12.12510 |
| 1450742400 |
22 Dec 2015 |
12.02800 |
| 1450656000 |
21 Dec 2015 |
11.96050 |
| 1450396800 |
18 Dec 2015 |
11.94510 |
| 1450310400 |
17 Dec 2015 |
11.96750 |
| 1450224000 |
16 Dec 2015 |
12.02820 |
| 1450137600 |
15 Dec 2015 |
12.04040 |
| 1450051200 |
14 Dec 2015 |
12.02730 |
| 1449792000 |
11 Dec 2015 |
11.98080 |
| 1449705600 |
10 Dec 2015 |
12.08840 |
| 1449619200 |
09 Dec 2015 |
11.98270 |
| 1449532800 |
08 Dec 2015 |
11.94860 |
| 1449446400 |
07 Dec 2015 |
11.96040 |
| 1449187200 |
04 Dec 2015 |
11.96270 |
| 1449100800 |
03 Dec 2015 |
11.74610 |
| 1449014400 |
02 Dec 2015 |
11.78130 |
| 1448928000 |
01 Dec 2015 |
11.74380 |
| 1448841600 |
30 Nov 2015 |
11.68070 |
| 1448582400 |
27 Nov 2015 |
11.69850 |
| 1448409600 |
25 Nov 2015 |
11.74770 |
| 1448323200 |
24 Nov 2015 |
11.73620 |
| 1448236800 |
23 Nov 2015 |
11.69190 |
| 1447977600 |
20 Nov 2015 |
11.77360 |
| 1447891200 |
19 Nov 2015 |
11.72270 |
| 1447804800 |
18 Nov 2015 |
11.68170 |
| 1447718400 |
17 Nov 2015 |
11.69900 |
| 1447632000 |
16 Nov 2015 |
11.74990 |
| 1447372800 |
13 Nov 2015 |
11.79990 |
| 1447286400 |
12 Nov 2015 |
11.98080 |
| 1447286400 |
12 Nov 2015 |
11.77560 |
| 1447200000 |
11 Nov 2015 |
11.76840 |
| 1447113600 |
10 Nov 2015 |
11.76800 |
| 1447027200 |
09 Nov 2015 |
11.83340 |
| 1446768000 |
06 Nov 2015 |
11.82060 |
| 1446681600 |
05 Nov 2015 |
11.82210 |
| 1446595200 |
04 Nov 2015 |
11.90720 |
| 1446508800 |
03 Nov 2015 |
11.96740 |
| 1446422400 |
02 Nov 2015 |
12.01520 |
| 1446163200 |
30 Oct 2015 |
11.92220 |
| 1446076800 |
29 Oct 2015 |
11.87520 |
| 1445990400 |
28 Oct 2015 |
11.95130 |
| 1445904000 |
27 Oct 2015 |
11.96790 |
| 1445817600 |
26 Oct 2015 |
12.03790 |
| 1445558400 |
23 Oct 2015 |
12.09260 |
| 1445472000 |
22 Oct 2015 |
12.26150 |
| 1445385600 |
21 Oct 2015 |
12.30390 |
| 1445212800 |
19 Oct 2015 |
12.42720 |
| 1444953600 |
16 Oct 2015 |
12.53050 |
| 1444867200 |
15 Oct 2015 |
12.73030 |
| 1444780800 |
14 Oct 2015 |
12.69200 |
| 1444694400 |
13 Oct 2015 |
12.59400 |
| 1444608000 |
12 Oct 2015 |
12.57630 |
| 1444348800 |
09 Oct 2015 |
12.50150 |
| 1444262400 |
08 Oct 2015 |
12.53380 |
| 1444176000 |
07 Oct 2015 |
12.51400 |
| 1444089600 |
06 Oct 2015 |
12.37940 |
| 1444003200 |
05 Oct 2015 |
12.44190 |
| 1443744000 |
02 Oct 2015 |
12.45320 |
| 1443657600 |
01 Oct 2015 |
12.48220 |
| 1443571200 |
30 Sep 2015 |
12.54580 |
| 1443484800 |
29 Sep 2015 |
12.47650 |
| 1443398400 |
28 Sep 2015 |
12.49020 |
| 1443139200 |
25 Sep 2015 |
12.49390 |
| 1443052800 |
24 Sep 2015 |
12.56380 |
| 1442966400 |
23 Sep 2015 |
12.56370 |
| 1442880000 |
22 Sep 2015 |
12.61780 |
| 1442793600 |
21 Sep 2015 |
12.73910 |
| 1442534400 |
18 Sep 2015 |
12.88630 |
| 1442448000 |
17 Sep 2015 |
12.79650 |
| 1442361600 |
16 Sep 2015 |
12.72740 |
| 1442275200 |
15 Sep 2015 |
12.76140 |
| 1442188800 |
14 Sep 2015 |
12.79630 |
| 1441929600 |
11 Sep 2015 |
12.50580 |
| 1441843200 |
10 Sep 2015 |
12.48880 |
| 1441756800 |
09 Sep 2015 |
12.52820 |
| 1441670400 |
08 Sep 2015 |
12.62150 |
| 1441584000 |
07 Sep 2015 |
12.50440 |
| 1441324800 |
04 Sep 2015 |
12.49410 |
| 1441238400 |
03 Sep 2015 |
12.39990 |
| 1441152000 |
02 Sep 2015 |
12.32490 |
| 1441065600 |
01 Sep 2015 |
12.31020 |
| 1440979200 |
31 Aug 2015 |
12.33260 |
| 1440720000 |
28 Aug 2015 |
12.24890 |
| 1440633600 |
27 Aug 2015 |
12.24920 |
| 1440547200 |
26 Aug 2015 |
12.37530 |
| 1440460800 |
25 Aug 2015 |
12.54470 |
| 1440374400 |
24 Aug 2015 |
12.22060 |
| 1440115200 |
21 Aug 2015 |
12.20550 |
| 1440028800 |
20 Aug 2015 |
12.15980 |
| 1439942400 |
19 Aug 2015 |
12.09570 |
| 1439856000 |
18 Aug 2015 |
12.04140 |
| 1439769600 |
17 Aug 2015 |
12.01480 |
| 1439510400 |
14 Aug 2015 |
12.05310 |
| 1439424000 |
13 Aug 2015 |
11.76020 |
| 1439337600 |
12 Aug 2015 |
11.67910 |
| 1439251200 |
11 Aug 2015 |
11.58760 |
| 1439164800 |
10 Aug 2015 |
11.53920 |
| 1438905600 |
07 Aug 2015 |
11.57340 |
| 1438819200 |
06 Aug 2015 |
11.60940 |
| 1438732800 |
05 Aug 2015 |
11.58840 |
| 1438646400 |
04 Aug 2015 |
11.69610 |
| 1438560000 |
03 Aug 2015 |
11.82010 |
| 1438300800 |
31 Jul 2015 |
11.88200 |
| 1438214400 |
30 Jul 2015 |
11.88690 |
| 1438128000 |
29 Jul 2015 |
11.95130 |
| 1438041600 |
28 Jul 2015 |
11.98000 |
| 1437955200 |
27 Jul 2015 |
11.81610 |
| 1437696000 |
24 Jul 2015 |
11.74590 |
| 1437609600 |
23 Jul 2015 |
11.70210 |
| 1437523200 |
22 Jul 2015 |
11.87840 |
| 1437436800 |
21 Jul 2015 |
11.87790 |
| 1437350400 |
20 Jul 2015 |
11.85590 |
| 1437091200 |
17 Jul 2015 |
12.00020 |
| 1437004800 |
16 Jul 2015 |
11.96290 |
| 1436918400 |
15 Jul 2015 |
11.93170 |
| 1436832000 |
14 Jul 2015 |
11.99220 |
| 1436745600 |
13 Jul 2015 |
12.06710 |
| 1436486400 |
10 Jul 2015 |
11.93590 |
| 1436400000 |
09 Jul 2015 |
11.88920 |
| 1436313600 |
08 Jul 2015 |
11.80730 |
| 1436313600 |
08 Jul 2015 |
11.57340 |
| 1436227200 |
07 Jul 2015 |
11.82460 |
| 1436140800 |
06 Jul 2015 |
11.80910 |
| 1435881600 |
03 Jul 2015 |
11.78760 |
| 1435795200 |
02 Jul 2015 |
11.86800 |
| 1435708800 |
01 Jul 2015 |
11.95150 |
| 1435622400 |
30 Jun 2015 |
11.96430 |
| 1435536000 |
29 Jun 2015 |
11.94730 |
| 1435276800 |
26 Jun 2015 |
11.95030 |
| 1435190400 |
25 Jun 2015 |
11.94110 |
| 1435104000 |
24 Jun 2015 |
11.98250 |
| 1435017600 |
23 Jun 2015 |
12.03910 |
| 1434931200 |
22 Jun 2015 |
12.17420 |
| 1434672000 |
19 Jun 2015 |
12.05950 |
| 1434585600 |
18 Jun 2015 |
12.05580 |
| 1434499200 |
17 Jun 2015 |
11.92750 |
| 1434412800 |
16 Jun 2015 |
11.92500 |
| 1434326400 |
15 Jun 2015 |
11.82100 |
| 1434067200 |
12 Jun 2015 |
11.79510 |
| 1433980800 |
11 Jun 2015 |
11.71300 |
| 1433894400 |
10 Jun 2015 |
11.72870 |
| 1433808000 |
09 Jun 2015 |
11.80580 |
| 1433721600 |
08 Jun 2015 |
11.69240 |
| 1433462400 |
05 Jun 2015 |
11.59290 |
| 1433376000 |
04 Jun 2015 |
11.65510 |
| 1433289600 |
03 Jun 2015 |
11.51790 |
| 1433203200 |
02 Jun 2015 |
11.36820 |
| 1432857600 |
29 May 2015 |
11.54390 |
| 1432771200 |
28 May 2015 |
11.57260 |
| 1432684800 |
27 May 2015 |
11.63270 |
| 1432598400 |
26 May 2015 |
11.60540 |
| 1432512000 |
25 May 2015 |
11.57290 |
| 1432252800 |
22 May 2015 |
11.64780 |
| 1432166400 |
21 May 2015 |
11.60830 |
| 1432080000 |
20 May 2015 |
11.76040 |
| 1431993600 |
19 May 2015 |
11.73310 |
| 1431907200 |
18 May 2015 |
11.69170 |
| 1431648000 |
15 May 2015 |
11.65510 |
| 1431561600 |
14 May 2015 |
11.74610 |
| 1431475200 |
13 May 2015 |
11.63870 |
| 1431388800 |
12 May 2015 |
11.60500 |
| 1431302400 |
11 May 2015 |
11.52190 |
| 1431043200 |
08 May 2015 |
11.47090 |
| 1430956800 |
07 May 2015 |
11.58080 |
| 1430870400 |
06 May 2015 |
11.42240 |
| 1430784000 |
05 May 2015 |
11.30030 |
| 1430697600 |
04 May 2015 |
11.29490 |
| 1430352000 |
30 Apr 2015 |
11.30860 |
| 1430265600 |
29 Apr 2015 |
11.09320 |
| 1430179200 |
28 Apr 2015 |
10.96520 |
| 1430092800 |
27 Apr 2015 |
10.92390 |
| 1429833600 |
24 Apr 2015 |
10.87100 |
| 1429747200 |
23 Apr 2015 |
10.74160 |
| 1429660800 |
22 Apr 2015 |
10.81910 |
| 1429574400 |
21 Apr 2015 |
10.75470 |
| 1429488000 |
20 Apr 2015 |
10.81480 |
| 1429228800 |
17 Apr 2015 |
10.86970 |
| 1429142400 |
16 Apr 2015 |
10.73860 |
| 1429056000 |
15 Apr 2015 |
10.63240 |
| 1428969600 |
14 Apr 2015 |
10.55230 |
| 1428883200 |
13 Apr 2015 |
10.53340 |
| 1428796800 |
12 Apr 2015 |
11.96270 |
| 1428796800 |
12 Apr 2015 |
11.74610 |
| 1428624000 |
10 Apr 2015 |
10.60400 |
| 1428537600 |
09 Apr 2015 |
10.66180 |
| 1428451200 |
08 Apr 2015 |
10.69910 |
| 1428364800 |
07 Apr 2015 |
10.82820 |
| 1427932800 |
02 Apr 2015 |
10.70780 |
| 1427846400 |
01 Apr 2015 |
10.74350 |
| 1427760000 |
31 Mar 2015 |
10.68750 |
| 1427673600 |
30 Mar 2015 |
10.72490 |
| 1427414400 |
27 Mar 2015 |
10.71850 |
| 1427328000 |
26 Mar 2015 |
10.82310 |
| 1427241600 |
25 Mar 2015 |
10.81300 |
| 1427155200 |
24 Mar 2015 |
10.79720 |
| 1427068800 |
23 Mar 2015 |
10.66560 |
| 1426809600 |
20 Mar 2015 |
10.61970 |
| 1426723200 |
19 Mar 2015 |
10.60030 |
| 1426636800 |
18 Mar 2015 |
10.59400 |
| 1426550400 |
17 Mar 2015 |
10.61560 |
| 1426464000 |
16 Mar 2015 |
10.56000 |
| 1426204800 |
13 Mar 2015 |
10.64930 |
| 1426118400 |
12 Mar 2015 |
10.62240 |
| 1426032000 |
11 Mar 2015 |
10.69090 |
| 1425945600 |
10 Mar 2015 |
10.74050 |
| 1425859200 |
09 Mar 2015 |
10.77860 |
| 1425600000 |
06 Mar 2015 |
10.91790 |
| 1425513600 |
05 Mar 2015 |
10.90170 |
| 1425427200 |
04 Mar 2015 |
11.02880 |
| 1425340800 |
03 Mar 2015 |
10.98230 |
| 1425254400 |
02 Mar 2015 |
10.93990 |
| 1424995200 |
27 Feb 2015 |
10.89130 |
| 1424908800 |
26 Feb 2015 |
11.02230 |
| 1424822400 |
25 Feb 2015 |
10.88380 |
| 1424736000 |
24 Feb 2015 |
10.84970 |
| 1424649600 |
23 Feb 2015 |
10.89800 |
| 1424390400 |
20 Feb 2015 |
10.84190 |
| 1424304000 |
19 Feb 2015 |
10.95250 |
| 1424217600 |
18 Feb 2015 |
10.97330 |
| 1424131200 |
17 Feb 2015 |
10.89470 |
| 1424044800 |
16 Feb 2015 |
10.89680 |
| 1423785600 |
13 Feb 2015 |
10.88230 |
| 1423699200 |
12 Feb 2015 |
10.92470 |
| 1423612800 |
11 Feb 2015 |
10.99930 |
| 1423526400 |
10 Feb 2015 |
10.97800 |
| 1423440000 |
09 Feb 2015 |
10.88150 |
| 1423180800 |
06 Feb 2015 |
11.09840 |
| 1423094400 |
05 Feb 2015 |
11.04520 |
| 1423008000 |
04 Feb 2015 |
11.14500 |
| 1422921600 |
03 Feb 2015 |
11.02510 |
| 1422835200 |
02 Feb 2015 |
11.08020 |
| 1422576000 |
30 Jan 2015 |
11.09310 |
| 1422489600 |
29 Jan 2015 |
11.04120 |
| 1422403200 |
28 Jan 2015 |
11.19520 |
| 1422316800 |
27 Jan 2015 |
11.04270 |
| 1422230400 |
26 Jan 2015 |
11.01280 |
| 1421971200 |
23 Jan 2015 |
11.10740 |
| 1421884800 |
22 Jan 2015 |
11.20850 |
| 1421798400 |
21 Jan 2015 |
11.22070 |
| 1421712000 |
20 Jan 2015 |
11.24760 |
| 1421625600 |
19 Jan 2015 |
11.28020 |
| 1421366400 |
16 Jan 2015 |
11.25890 |
| 1421280000 |
15 Jan 2015 |
11.30440 |
| 1421193600 |
14 Jan 2015 |
11.31710 |
| 1421107200 |
13 Jan 2015 |
11.29820 |
| 1421020800 |
12 Jan 2015 |
11.33080 |
| 1420761600 |
09 Jan 2015 |
11.41870 |
| 1420675200 |
08 Jan 2015 |
11.41950 |
| 1420588800 |
07 Jan 2015 |
11.46050 |
| 1420502400 |
06 Jan 2015 |
11.47300 |
| 1420416000 |
05 Jan 2015 |
11.38510 |
| 1420156800 |
02 Jan 2015 |
11.59000 |
| 1419984000 |
31 Dec 2014 |
11.53720 |
| 1419897600 |
30 Dec 2014 |
11.55130 |
| 1419811200 |
29 Dec 2014 |
11.58170 |
| 1419379200 |
24 Dec 2014 |
11.62690 |
| 1419292800 |
23 Dec 2014 |
11.59200 |
| 1419206400 |
22 Dec 2014 |
11.70830 |
| 1418947200 |
19 Dec 2014 |
11.76640 |
| 1418860800 |
18 Dec 2014 |
11.78540 |
| 1418774400 |
17 Dec 2014 |
11.84880 |
| 1418688000 |
16 Dec 2014 |
11.88230 |
| 1418601600 |
15 Dec 2014 |
11.99000 |
| 1418256000 |
11 Dec 2014 |
12.05310 |
| 1418169600 |
10 Dec 2014 |
12.03860 |
| 1418083200 |
09 Dec 2014 |
11.99230 |
| 1417996800 |
08 Dec 2014 |
11.94450 |
| 1417737600 |
05 Dec 2014 |
12.04070 |
| 1417651200 |
04 Dec 2014 |
11.97760 |
| 1417564800 |
03 Dec 2014 |
12.00140 |
| 1417478400 |
02 Dec 2014 |
12.10510 |
| 1417392000 |
01 Dec 2014 |
12.09770 |
| 1417132800 |
28 Nov 2014 |
12.09660 |
| 1417046400 |
27 Nov 2014 |
12.16120 |
| 1416960000 |
26 Nov 2014 |
12.14250 |
| 1416873600 |
25 Nov 2014 |
12.10950 |
| 1416787200 |
24 Nov 2014 |
12.08760 |
| 1416528000 |
21 Nov 2014 |
12.17590 |
| 1416441600 |
20 Nov 2014 |
12.19020 |
| 1416355200 |
19 Nov 2014 |
12.19450 |
| 1416268800 |
18 Nov 2014 |
12.12280 |
| 1416182400 |
17 Nov 2014 |
12.16680 |
| 1415923200 |
14 Nov 2014 |
12.11800 |
| 1415836800 |
13 Nov 2014 |
12.14180 |
| 1415750400 |
12 Nov 2014 |
12.16100 |
| 1415664000 |
11 Nov 2014 |
12.09330 |
| 1415577600 |
10 Nov 2014 |
12.16180 |
| 1415318400 |
07 Nov 2014 |
12.07480 |
| 1415232000 |
06 Nov 2014 |
12.17680 |
| 1415145600 |
05 Nov 2014 |
12.14310 |
| 1415059200 |
04 Nov 2014 |
12.10170 |
| 1414972800 |
03 Nov 2014 |
12.09530 |
| 1414713600 |
31 Oct 2014 |
12.13690 |
| 1414627200 |
30 Oct 2014 |
12.10760 |
| 1414540800 |
29 Oct 2014 |
12.46700 |
| 1414454400 |
28 Oct 2014 |
12.24230 |
| 1414368000 |
27 Oct 2014 |
12.34090 |
| 1414108800 |
24 Oct 2014 |
12.30150 |
| 1414022400 |
23 Oct 2014 |
12.24080 |
| 1413936000 |
22 Oct 2014 |
12.33780 |
| 1413849600 |
21 Oct 2014 |
12.42350 |
| 1413504000 |
17 Oct 2014 |
12.41510 |
| 1413417600 |
16 Oct 2014 |
12.40240 |
| 1413331200 |
15 Oct 2014 |
12.34000 |
| 1413244800 |
14 Oct 2014 |
12.50970 |
| 1413158400 |
13 Oct 2014 |
12.34360 |
| 1412899200 |
10 Oct 2014 |
12.35130 |
| 1412812800 |
09 Oct 2014 |
12.42230 |
| 1412726400 |
08 Oct 2014 |
12.38630 |
| 1412640000 |
07 Oct 2014 |
12.38890 |
| 1412553600 |
06 Oct 2014 |
12.33170 |
| 1412294400 |
03 Oct 2014 |
12.41440 |
| 1412208000 |
02 Oct 2014 |
12.41320 |
| 1412121600 |
01 Oct 2014 |
12.37460 |
| 1412035200 |
30 Sep 2014 |
12.33720 |
| 1411948800 |
29 Sep 2014 |
12.28820 |
| 1411689600 |
26 Sep 2014 |
12.36220 |
| 1411603200 |
25 Sep 2014 |
12.40980 |
| 1411516800 |
24 Sep 2014 |
12.46640 |
| 1411430400 |
23 Sep 2014 |
12.43120 |
| 1411344000 |
22 Sep 2014 |
12.39580 |
| 1411084800 |
19 Sep 2014 |
12.51320 |
| 1410998400 |
18 Sep 2014 |
12.46220 |
| 1410912000 |
17 Sep 2014 |
12.46890 |
| 1410825600 |
16 Sep 2014 |
12.46590 |
| 1410739200 |
15 Sep 2014 |
12.43690 |
| 1410480000 |
12 Sep 2014 |
12.45580 |
| 1410393600 |
11 Sep 2014 |
12.48800 |
| 1410307200 |
10 Sep 2014 |
12.45940 |
| 1410220800 |
09 Sep 2014 |
12.45630 |
| 1410134400 |
08 Sep 2014 |
12.48290 |
| 1409875200 |
05 Sep 2014 |
12.53310 |
| 1409788800 |
04 Sep 2014 |
12.66080 |
| 1409702400 |
03 Sep 2014 |
12.63940 |
| 1409616000 |
02 Sep 2014 |
12.63410 |
| 1409529600 |
01 Sep 2014 |
12.64840 |
| 1409270400 |
29 Aug 2014 |
12.67850 |
| 1409184000 |
28 Aug 2014 |
12.73370 |
| 1409097600 |
27 Aug 2014 |
12.71160 |
| 1409011200 |
26 Aug 2014 |
12.78890 |
| 1408924800 |
25 Aug 2014 |
12.78190 |
| 1408665600 |
22 Aug 2014 |
12.82940 |
| 1408579200 |
21 Aug 2014 |
12.76760 |
| 1408492800 |
20 Aug 2014 |
12.83240 |
| 1408406400 |
19 Aug 2014 |
12.85340 |
| 1408320000 |
18 Aug 2014 |
12.86800 |
| 1408060800 |
15 Aug 2014 |
12.83710 |
| 1407974400 |
14 Aug 2014 |
12.80100 |
| 1407888000 |
13 Aug 2014 |
12.79240 |
| 1407801600 |
12 Aug 2014 |
12.79190 |
| 1407715200 |
11 Aug 2014 |
12.75000 |
| 1407456000 |
08 Aug 2014 |
12.69030 |
| 1407369600 |
07 Aug 2014 |
12.73870 |
| 1407283200 |
06 Aug 2014 |
12.74600 |
| 1407196800 |
05 Aug 2014 |
12.75920 |
| 1407110400 |
04 Aug 2014 |
12.79830 |
| 1406851200 |
01 Aug 2014 |
12.73290 |
| 1406764800 |
31 Jul 2014 |
12.75610 |
| 1406678400 |
30 Jul 2014 |
12.81750 |
| 1406505600 |
28 Jul 2014 |
12.84260 |
| 1406246400 |
25 Jul 2014 |
12.86170 |
| 1406160000 |
24 Jul 2014 |
12.84450 |
| 1406073600 |
23 Jul 2014 |
12.82330 |
| 1405987200 |
22 Jul 2014 |
12.81650 |
| 1405900800 |
21 Jul 2014 |
12.84480 |
| 1405641600 |
18 Jul 2014 |
12.83820 |
| 1405555200 |
17 Jul 2014 |
12.84670 |
| 1405468800 |
16 Jul 2014 |
12.87310 |
| 1405382400 |
15 Jul 2014 |
12.91930 |
| 1405296000 |
14 Jul 2014 |
13.17540 |
| 1405036800 |
11 Jul 2014 |
13.05890 |
| 1404950400 |
10 Jul 2014 |
13.17490 |
| 1404864000 |
09 Jul 2014 |
13.10160 |
| 1404777600 |
08 Jul 2014 |
13.09600 |
| 1404691200 |
07 Jul 2014 |
13.06670 |
| 1404432000 |
04 Jul 2014 |
13.07430 |
| 1404345600 |
03 Jul 2014 |
13.26720 |
| 1404259200 |
02 Jul 2014 |
13.17600 |
| 1404172800 |
01 Jul 2014 |
13.25110 |
| 1404086400 |
30 Jun 2014 |
13.17080 |
| 1403827200 |
27 Jun 2014 |
13.17300 |
| 1403740800 |
26 Jun 2014 |
13.17940 |
| 1403654400 |
25 Jun 2014 |
13.12390 |
| 1403568000 |
24 Jun 2014 |
13.17810 |
| 1403481600 |
23 Jun 2014 |
13.20180 |
| 1403222400 |
20 Jun 2014 |
13.17460 |
| 1403136000 |
19 Jun 2014 |
13.28840 |
| 1403049600 |
18 Jun 2014 |
13.32230 |
| 1402963200 |
17 Jun 2014 |
13.34430 |
| 1402876800 |
16 Jun 2014 |
13.25130 |
| 1402617600 |
13 Jun 2014 |
13.24960 |
| 1402531200 |
12 Jun 2014 |
13.24020 |
| 1402444800 |
11 Jun 2014 |
13.18920 |
| 1402358400 |
10 Jun 2014 |
13.22000 |
| 1402272000 |
09 Jun 2014 |
13.29390 |
| 1402012800 |
06 Jun 2014 |
13.22790 |
| 1401926400 |
05 Jun 2014 |
13.19440 |
| 1401840000 |
04 Jun 2014 |
13.17730 |
| 1401753600 |
03 Jun 2014 |
13.20980 |
| 1401408000 |
30 May 2014 |
13.28740 |
| 1401321600 |
29 May 2014 |
13.32770 |
| 1401235200 |
28 May 2014 |
13.41610 |
| 1401148800 |
27 May 2014 |
13.37610 |
| 1401062400 |
26 May 2014 |
13.22060 |
| 1400803200 |
23 May 2014 |
13.40140 |
| 1400716800 |
22 May 2014 |
13.46840 |
| 1400630400 |
21 May 2014 |
13.39120 |
| 1400544000 |
20 May 2014 |
13.38380 |
| 1400457600 |
19 May 2014 |
13.38220 |
| 1400198400 |
16 May 2014 |
13.37450 |
| 1400112000 |
15 May 2014 |
13.41080 |
| 1400025600 |
14 May 2014 |
13.36960 |
| 1399939200 |
13 May 2014 |
13.39210 |
| 1399852800 |
12 May 2014 |
13.37510 |
| 1399593600 |
09 May 2014 |
13.42400 |
| 1399507200 |
08 May 2014 |
13.46520 |
| 1399420800 |
07 May 2014 |
13.44440 |
| 1399334400 |
06 May 2014 |
13.38190 |
| 1399248000 |
05 May 2014 |
13.43500 |
| 1398988800 |
02 May 2014 |
13.43320 |
| 1398816000 |
30 Apr 2014 |
13.35130 |
| 1398729600 |
29 Apr 2014 |
13.38860 |
| 1398643200 |
28 Apr 2014 |
13.31770 |
| 1398384000 |
25 Apr 2014 |
13.36860 |
| 1398297600 |
24 Apr 2014 |
13.37140 |
| 1398211200 |
23 Apr 2014 |
13.26800 |
| 1398124800 |
22 Apr 2014 |
13.34810 |
| 1397692800 |
17 Apr 2014 |
13.36970 |
| 1397606400 |
16 Apr 2014 |
13.35090 |
| 1397520000 |
15 Apr 2014 |
13.33340 |
| 1397433600 |
14 Apr 2014 |
13.34960 |
| 1397174400 |
11 Apr 2014 |
13.40590 |
| 1397088000 |
10 Apr 2014 |
13.42160 |
| 1397001600 |
09 Apr 2014 |
13.41280 |
| 1396915200 |
08 Apr 2014 |
13.36460 |
| 1396828800 |
07 Apr 2014 |
13.36630 |
| 1396569600 |
04 Apr 2014 |
13.35100 |
| 1396483200 |
03 Apr 2014 |
13.43930 |
| 1396396800 |
02 Apr 2014 |
13.46890 |
| 1396310400 |
01 Apr 2014 |
13.45260 |
| 1396224000 |
31 Mar 2014 |
13.40980 |
| 1395964800 |
28 Mar 2014 |
13.46150 |
| 1395878400 |
27 Mar 2014 |
13.49340 |
| 1395792000 |
26 Mar 2014 |
13.55170 |
| 1395705600 |
25 Mar 2014 |
13.55480 |
| 1395619200 |
24 Mar 2014 |
13.53780 |
| 1395360000 |
21 Mar 2014 |
13.53010 |
| 1395273600 |
20 Mar 2014 |
13.52910 |
| 1395187200 |
19 Mar 2014 |
13.62070 |
| 1395100800 |
18 Mar 2014 |
13.58360 |
| 1395014400 |
17 Mar 2014 |
13.52400 |
| 1394755200 |
14 Mar 2014 |
13.53180 |
| 1394668800 |
13 Mar 2014 |
13.61980 |
| 1394582400 |
12 Mar 2014 |
13.55420 |
| 1394496000 |
11 Mar 2014 |
13.55810 |
| 1394409600 |
10 Mar 2014 |
13.56080 |
| 1394150400 |
07 Mar 2014 |
13.53000 |
| 1394064000 |
06 Mar 2014 |
13.45030 |
| 1393977600 |
05 Mar 2014 |
13.39950 |
| 1393891200 |
04 Mar 2014 |
13.35570 |
| 1393804800 |
03 Mar 2014 |
13.43330 |
| 1393545600 |
28 Feb 2014 |
13.24080 |
| 1393459200 |
27 Feb 2014 |
13.27770 |
| 1393372800 |
26 Feb 2014 |
13.28890 |
| 1393286400 |
25 Feb 2014 |
13.25790 |
| 1393200000 |
24 Feb 2014 |
13.18840 |
| 1392940800 |
21 Feb 2014 |
13.17540 |
| 1392854400 |
20 Feb 2014 |
13.23740 |
| 1392768000 |
19 Feb 2014 |
13.32860 |
| 1392681600 |
18 Feb 2014 |
13.37400 |
| 1392595200 |
17 Feb 2014 |
13.40090 |
| 1392336000 |
14 Feb 2014 |
13.36970 |
| 1392249600 |
13 Feb 2014 |
13.37310 |
| 1392163200 |
12 Feb 2014 |
13.38530 |
| 1392076800 |
11 Feb 2014 |
13.29860 |
| 1391990400 |
10 Feb 2014 |
13.24530 |
| 1391731200 |
07 Feb 2014 |
13.23150 |
| 1391644800 |
06 Feb 2014 |
13.18110 |
| 1391558400 |
05 Feb 2014 |
13.23460 |
| 1391472000 |
04 Feb 2014 |
13.21180 |
| 1391385600 |
03 Feb 2014 |
13.18710 |
| 1391126400 |
31 Jan 2014 |
13.22470 |
| 1391040000 |
30 Jan 2014 |
13.31430 |
| 1390953600 |
29 Jan 2014 |
13.39740 |
| 1390867200 |
28 Jan 2014 |
13.35770 |
| 1390780800 |
27 Jan 2014 |
13.31820 |
| 1390521600 |
24 Jan 2014 |
13.32140 |
| 1390435200 |
23 Jan 2014 |
13.18820 |
| 1390348800 |
22 Jan 2014 |
13.23270 |
| 1390262400 |
21 Jan 2014 |
13.21880 |
| 1390176000 |
20 Jan 2014 |
13.26060 |
| 1389916800 |
17 Jan 2014 |
13.27240 |
| 1389830400 |
16 Jan 2014 |
13.28650 |
| 1389744000 |
15 Jan 2014 |
13.35820 |
| 1389657600 |
14 Jan 2014 |
13.25120 |
| 1389571200 |
13 Jan 2014 |
13.30910 |
| 1389312000 |
10 Jan 2014 |
12.93330 |
| 1389225600 |
09 Jan 2014 |
12.92940 |
| 1389139200 |
08 Jan 2014 |
13.34650 |
| 1389052800 |
07 Jan 2014 |
13.33770 |
| 1388966400 |
06 Jan 2014 |
13.34200 |
| 1388707200 |
03 Jan 2014 |
13.35870 |
| 1388620800 |
02 Jan 2014 |
13.40460 |
| 1388448000 |
31 Dec 2013 |
13.31610 |
| 1388361600 |
30 Dec 2013 |
13.12490 |
| 1388102400 |
27 Dec 2013 |
13.11940 |
| 1387843200 |
24 Dec 2013 |
13.03860 |
| 1387756800 |
23 Dec 2013 |
13.01760 |
| 1387497600 |
20 Dec 2013 |
13.02100 |
| 1387411200 |
19 Dec 2013 |
13.09590 |
| 1387324800 |
18 Dec 2013 |
13.09380 |
| 1387238400 |
17 Dec 2013 |
13.11410 |
| 1387152000 |
16 Dec 2013 |
13.14040 |
| 1386720000 |
11 Dec 2013 |
13.20670 |
| 1386633600 |
10 Dec 2013 |
13.26930 |
| 1386547200 |
09 Dec 2013 |
13.27890 |
| 1386288000 |
06 Dec 2013 |
13.30380 |
| 1386201600 |
05 Dec 2013 |
13.28880 |
| 1386115200 |
04 Dec 2013 |
13.22770 |
| 1386028800 |
03 Dec 2013 |
13.14860 |
| 1385942400 |
02 Dec 2013 |
13.13670 |
| 1385683200 |
29 Nov 2013 |
13.20780 |
| 1385596800 |
28 Nov 2013 |
13.17210 |
| 1385510400 |
27 Nov 2013 |
13.18600 |
| 1385424000 |
26 Nov 2013 |
13.15730 |
| 1385337600 |
25 Nov 2013 |
13.07080 |
| 1385078400 |
22 Nov 2013 |
13.00690 |
| 1384992000 |
21 Nov 2013 |
12.94770 |
| 1384905600 |
20 Nov 2013 |
13.02770 |
| 1384819200 |
19 Nov 2013 |
13.05680 |
| 1384732800 |
18 Nov 2013 |
13.01610 |
| 1384473600 |
15 Nov 2013 |
12.98960 |
| 1384387200 |
14 Nov 2013 |
12.95740 |
| 1384300800 |
13 Nov 2013 |
12.93970 |
| 1384214400 |
12 Nov 2013 |
13.03290 |
| 1384128000 |
11 Nov 2013 |
12.96630 |
| 1383868800 |
08 Nov 2013 |
13.08400 |
| 1383782400 |
07 Nov 2013 |
13.13300 |
| 1383696000 |
06 Nov 2013 |
13.12950 |
| 1383609600 |
05 Nov 2013 |
13.12110 |
| 1383523200 |
04 Nov 2013 |
13.06730 |
| 1383264000 |
01 Nov 2013 |
13.18910 |
| 1383177600 |
31 Oct 2013 |
13.26630 |
| 1383091200 |
30 Oct 2013 |
13.35270 |
| 1383004800 |
29 Oct 2013 |
13.37500 |
| 1382918400 |
28 Oct 2013 |
13.43620 |
| 1382659200 |
25 Oct 2013 |
13.35270 |
| 1382572800 |
24 Oct 2013 |
13.32630 |
| 1382486400 |
23 Oct 2013 |
13.29600 |
| 1382400000 |
22 Oct 2013 |
13.22390 |
| 1382054400 |
18 Oct 2013 |
13.24830 |
| 1381968000 |
17 Oct 2013 |
13.12670 |
| 1381881600 |
16 Oct 2013 |
13.07780 |
| 1381795200 |
15 Oct 2013 |
13.16010 |
| 1381708800 |
14 Oct 2013 |
13.11850 |
| 1381449600 |
11 Oct 2013 |
13.12460 |
| 1381363200 |
10 Oct 2013 |
13.20780 |
| 1381276800 |
09 Oct 2013 |
13.18610 |
| 1381190400 |
08 Oct 2013 |
13.27930 |
| 1381104000 |
07 Oct 2013 |
13.41550 |
| 1380844800 |
04 Oct 2013 |
13.62920 |
| 1380758400 |
03 Oct 2013 |
13.63140 |
| 1380672000 |
02 Oct 2013 |
13.55470 |
| 1380585600 |
01 Oct 2013 |
13.44000 |
| 1380499200 |
30 Sep 2013 |
13.49080 |
| 1380240000 |
27 Sep 2013 |
13.57310 |
| 1380153600 |
26 Sep 2013 |
13.60270 |
| 1380067200 |
25 Sep 2013 |
13.67600 |
| 1379980800 |
24 Sep 2013 |
13.70280 |
| 1379894400 |
23 Sep 2013 |
13.77260 |
| 1379635200 |
20 Sep 2013 |
13.78700 |
| 1379548800 |
19 Sep 2013 |
13.75140 |
| 1379462400 |
18 Sep 2013 |
13.53790 |
| 1379376000 |
17 Sep 2013 |
13.44360 |
| 1379289600 |
16 Sep 2013 |
13.43560 |
| 1379030400 |
13 Sep 2013 |
13.41100 |
| 1378944000 |
12 Sep 2013 |
13.42430 |
| 1378857600 |
11 Sep 2013 |
13.36470 |
| 1378771200 |
10 Sep 2013 |
13.36100 |
| 1378684800 |
09 Sep 2013 |
13.18460 |
| 1378425600 |
06 Sep 2013 |
13.09320 |
| 1378339200 |
05 Sep 2013 |
13.22900 |
| 1378252800 |
04 Sep 2013 |
13.22380 |
| 1378166400 |
03 Sep 2013 |
13.26220 |
| 1378080000 |
02 Sep 2013 |
13.28920 |
| 1377820800 |
30 Aug 2013 |
13.32250 |
| 1377734400 |
29 Aug 2013 |
13.45310 |
| 1377648000 |
28 Aug 2013 |
13.45140 |
| 1377561600 |
27 Aug 2013 |
13.41810 |
| 1377475200 |
26 Aug 2013 |
13.48850 |
| 1377216000 |
23 Aug 2013 |
13.43360 |
| 1377129600 |
22 Aug 2013 |
13.29390 |
| 1377043200 |
21 Aug 2013 |
13.46440 |
| 1376956800 |
20 Aug 2013 |
13.44150 |
| 1376870400 |
19 Aug 2013 |
13.42000 |
| 1376611200 |
16 Aug 2013 |
13.45310 |
| 1376524800 |
15 Aug 2013 |
13.48470 |
| 1376438400 |
14 Aug 2013 |
13.42270 |
| 1376352000 |
13 Aug 2013 |
13.42940 |
| 1376265600 |
12 Aug 2013 |
13.41840 |
| 1375920000 |
08 Aug 2013 |
13.40040 |
| 1375833600 |
07 Aug 2013 |
13.33780 |
| 1375747200 |
06 Aug 2013 |
13.28690 |
| 1375660800 |
05 Aug 2013 |
13.26420 |
| 1375401600 |
02 Aug 2013 |
13.30190 |
| 1375315200 |
01 Aug 2013 |
13.36250 |
| 1375228800 |
31 Jul 2013 |
13.37000 |
| 1375142400 |
30 Jul 2013 |
13.47330 |
| 1375056000 |
29 Jul 2013 |
13.48220 |
| 1374796800 |
26 Jul 2013 |
13.50140 |
| 1374710400 |
25 Jul 2013 |
13.46940 |
| 1374624000 |
24 Jul 2013 |
13.52810 |
| 1374537600 |
23 Jul 2013 |
13.44240 |
| 1374451200 |
22 Jul 2013 |
13.29750 |
| 1374192000 |
19 Jul 2013 |
13.26170 |
| 1374105600 |
18 Jul 2013 |
13.16630 |
| 1374019200 |
17 Jul 2013 |
13.12640 |
| 1373932800 |
16 Jul 2013 |
13.03890 |
| 1373846400 |
15 Jul 2013 |
13.08010 |
| 1373587200 |
12 Jul 2013 |
13.00100 |
| 1373500800 |
11 Jul 2013 |
13.03790 |
| 1373414400 |
10 Jul 2013 |
12.78430 |
| 1373328000 |
09 Jul 2013 |
12.78040 |
| 1373241600 |
08 Jul 2013 |
12.68990 |
| 1372982400 |
05 Jul 2013 |
12.89550 |
| 1372896000 |
04 Jul 2013 |
12.88260 |
| 1372809600 |
03 Jul 2013 |
12.73860 |
| 1372723200 |
02 Jul 2013 |
12.85610 |
| 1372636800 |
01 Jul 2013 |
12.82450 |
| 1372377600 |
28 Jun 2013 |
12.80740 |
| 1372291200 |
27 Jun 2013 |
12.79040 |
| 1372204800 |
26 Jun 2013 |
12.79930 |
| 1372118400 |
25 Jun 2013 |
12.84680 |
| 1372032000 |
24 Jun 2013 |
12.90580 |
| 1371772800 |
21 Jun 2013 |
13.10190 |
| 1371686400 |
20 Jun 2013 |
13.21850 |
| 1371600000 |
19 Jun 2013 |
13.30330 |
| 1371513600 |
18 Jun 2013 |
13.24560 |
| 1371427200 |
17 Jun 2013 |
13.28390 |
| 1371168000 |
14 Jun 2013 |
13.16810 |
| 1371081600 |
13 Jun 2013 |
13.12720 |
| 1370995200 |
12 Jun 2013 |
12.96580 |
| 1370908800 |
11 Jun 2013 |
12.95170 |
| 1370822400 |
10 Jun 2013 |
12.91720 |
| 1370563200 |
07 Jun 2013 |
12.98860 |
| 1370476800 |
06 Jun 2013 |
12.96610 |
| 1370390400 |
05 Jun 2013 |
13.01420 |
| 1370304000 |
04 Jun 2013 |
13.05250 |
| 1370217600 |
03 Jun 2013 |
12.86920 |
| 1369958400 |
31 May 2013 |
12.94670 |
| 1369872000 |
30 May 2013 |
12.81420 |
| 1369785600 |
29 May 2013 |
12.69530 |
| 1369699200 |
28 May 2013 |
12.79560 |
| 1369612800 |
27 May 2013 |
12.71130 |
| 1369353600 |
24 May 2013 |
12.69230 |
| 1369267200 |
23 May 2013 |
12.66310 |
| 1369180800 |
22 May 2013 |
12.74200 |
| 1369094400 |
21 May 2013 |
12.61060 |
| 1369008000 |
20 May 2013 |
12.52800 |
| 1368748800 |
17 May 2013 |
12.54060 |
| 1368662400 |
16 May 2013 |
12.55590 |
| 1368576000 |
15 May 2013 |
12.54950 |
| 1368489600 |
14 May 2013 |
12.74760 |
| 1368403200 |
13 May 2013 |
12.67980 |
| 1368144000 |
10 May 2013 |
12.83420 |
| 1368057600 |
09 May 2013 |
12.89080 |
| 1367971200 |
08 May 2013 |
12.85880 |
| 1367884800 |
07 May 2013 |
12.81780 |
| 1367798400 |
06 May 2013 |
12.87330 |
| 1367539200 |
03 May 2013 |
12.81580 |
| 1367452800 |
02 May 2013 |
12.92180 |
| 1367280000 |
30 Apr 2013 |
12.81040 |
| 1367193600 |
29 Apr 2013 |
12.79230 |
| 1366934400 |
26 Apr 2013 |
12.70220 |
| 1366848000 |
25 Apr 2013 |
12.70340 |
| 1366761600 |
24 Apr 2013 |
12.61600 |
| 1366675200 |
23 Apr 2013 |
12.80560 |
| 1366588800 |
22 Apr 2013 |
12.85070 |
| 1366329600 |
19 Apr 2013 |
12.85620 |
| 1366243200 |
18 Apr 2013 |
12.87340 |
| 1366156800 |
17 Apr 2013 |
13.17770 |
| 1366070400 |
16 Apr 2013 |
13.08200 |
| 1365984000 |
15 Apr 2013 |
13.17250 |
| 1365724800 |
12 Apr 2013 |
13.26290 |
| 1365638400 |
11 Apr 2013 |
13.18250 |
| 1365552000 |
10 Apr 2013 |
13.23940 |
| 1365379200 |
08 Apr 2013 |
13.13860 |
| 1365120000 |
05 Apr 2013 |
13.00160 |
| 1365033600 |
04 Apr 2013 |
13.02400 |
| 1364947200 |
03 Apr 2013 |
13.08540 |
| 1364860800 |
02 Apr 2013 |
13.12200 |
| 1364428800 |
28 Mar 2013 |
13.11650 |
| 1364342400 |
27 Mar 2013 |
13.21150 |
| 1364256000 |
26 Mar 2013 |
13.19620 |
| 1364169600 |
25 Mar 2013 |
13.22620 |
| 1363910400 |
22 Mar 2013 |
13.21960 |
| 1363824000 |
21 Mar 2013 |
13.25940 |
| 1363737600 |
20 Mar 2013 |
13.25940 |
| 1363651200 |
19 Mar 2013 |
13.31810 |
| 1363564800 |
18 Mar 2013 |
13.25190 |
| 1363305600 |
15 Mar 2013 |
13.33430 |
| 1363219200 |
14 Mar 2013 |
13.27320 |
| 1363132800 |
13 Mar 2013 |
13.45630 |
| 1363046400 |
12 Mar 2013 |
13.38320 |
| 1362960000 |
11 Mar 2013 |
13.40310 |
| 1362700800 |
08 Mar 2013 |
13.61000 |
| 1362614400 |
07 Mar 2013 |
13.55060 |
| 1362528000 |
06 Mar 2013 |
13.51610 |
| 1362441600 |
05 Mar 2013 |
13.42280 |
| 1362096000 |
01 Mar 2013 |
12.99820 |
| 1362009600 |
28 Feb 2013 |
13.06540 |
| 1361923200 |
27 Feb 2013 |
13.49250 |
| 1361836800 |
26 Feb 2013 |
13.47980 |
| 1361750400 |
25 Feb 2013 |
13.63920 |
| 1361491200 |
22 Feb 2013 |
13.67040 |
| 1361404800 |
21 Feb 2013 |
13.77430 |
| 1361318400 |
20 Feb 2013 |
13.89540 |
| 1361232000 |
19 Feb 2013 |
13.80210 |
| 1361145600 |
18 Feb 2013 |
13.80290 |
| 1360886400 |
15 Feb 2013 |
13.81470 |
| 1360800000 |
14 Feb 2013 |
13.88260 |
| 1360713600 |
13 Feb 2013 |
13.71750 |
| 1360627200 |
12 Feb 2013 |
13.65720 |
| 1360540800 |
11 Feb 2013 |
13.60220 |
| 1360281600 |
08 Feb 2013 |
13.66900 |
| 1360195200 |
07 Feb 2013 |
13.77950 |
| 1360108800 |
06 Feb 2013 |
13.84700 |
| 1360022400 |
05 Feb 2013 |
13.81770 |
| 1359936000 |
04 Feb 2013 |
13.84760 |
| 1359676800 |
01 Feb 2013 |
13.43610 |
| 1359590400 |
31 Jan 2013 |
13.81750 |
| 1359504000 |
30 Jan 2013 |
13.74740 |
| 1359417600 |
29 Jan 2013 |
13.63990 |
| 1359331200 |
28 Jan 2013 |
13.19140 |
| 1359072000 |
25 Jan 2013 |
13.48210 |
| 1358985600 |
24 Jan 2013 |
13.40940 |
| 1358899200 |
23 Jan 2013 |
13.41100 |
| 1358812800 |
22 Jan 2013 |
13.37920 |
| 1358726400 |
21 Jan 2013 |
13.32970 |
| 1358467200 |
18 Jan 2013 |
13.37770 |
| 1358380800 |
17 Jan 2013 |
13.32230 |
| 1358294400 |
16 Jan 2013 |
13.33850 |
| 1358208000 |
15 Jan 2013 |
13.42240 |
| 1358121600 |
14 Jan 2013 |
13.43080 |
| 1357862400 |
11 Jan 2013 |
13.34980 |
| 1357776000 |
10 Jan 2013 |
13.18080 |
| 1357689600 |
09 Jan 2013 |
13.19410 |
| 1357603200 |
08 Jan 2013 |
13.31380 |
| 1357516800 |
07 Jan 2013 |
13.19590 |
| 1357257600 |
04 Jan 2013 |
13.23030 |
| 1357171200 |
03 Jan 2013 |
13.26680 |
| 1357084800 |
02 Jan 2013 |
13.32960 |
| 1356912000 |
31 Dec 2012 |
13.20780 |
| 1356652800 |
28 Dec 2012 |
13.23670 |
| 1356566400 |
27 Dec 2012 |
13.20510 |
| 1356307200 |
24 Dec 2012 |
13.11520 |
| 1356048000 |
21 Dec 2012 |
13.17710 |
| 1355961600 |
20 Dec 2012 |
13.12780 |
| 1355875200 |
19 Dec 2012 |
13.04440 |
| 1355788800 |
18 Dec 2012 |
12.91810 |
| 1355702400 |
17 Dec 2012 |
12.88410 |
| 1355443200 |
14 Dec 2012 |
12.90880 |
| 1355356800 |
13 Dec 2012 |
12.89020 |
| 1355184000 |
11 Dec 2012 |
12.53600 |
| 1355097600 |
10 Dec 2012 |
12.84420 |
| 1354838400 |
07 Dec 2012 |
12.95090 |
| 1354752000 |
06 Dec 2012 |
13.02940 |
| 1354665600 |
05 Dec 2012 |
13.04640 |
| 1354579200 |
04 Dec 2012 |
12.95050 |
| 1354492800 |
03 Dec 2012 |
12.93880 |
| 1354233600 |
30 Nov 2012 |
12.91010 |
| 1354147200 |
29 Nov 2012 |
12.92780 |
| 1354060800 |
28 Nov 2012 |
12.92190 |
| 1353974400 |
27 Nov 2012 |
13.04140 |
| 1353888000 |
26 Nov 2012 |
12.92530 |
| 1353628800 |
23 Nov 2012 |
12.83940 |
| 1353542400 |
22 Nov 2012 |
12.77180 |
| 1353456000 |
21 Nov 2012 |
12.61580 |
| 1353369600 |
20 Nov 2012 |
12.71970 |
| 1353283200 |
19 Nov 2012 |
12.62290 |
| 1353024000 |
16 Nov 2012 |
12.64600 |
| 1352937600 |
15 Nov 2012 |
12.61270 |
| 1352851200 |
14 Nov 2012 |
12.63040 |
| 1352764800 |
13 Nov 2012 |
12.63400 |
| 1352678400 |
12 Nov 2012 |
12.68420 |
| 1352419200 |
09 Nov 2012 |
12.81780 |
| 1352332800 |
08 Nov 2012 |
12.75030 |
| 1352246400 |
07 Nov 2012 |
12.79360 |
| 1352160000 |
06 Nov 2012 |
12.77560 |
| 1352073600 |
05 Nov 2012 |
12.75920 |
| 1351814400 |
02 Nov 2012 |
12.80000 |
| 1351728000 |
01 Nov 2012 |
12.86630 |
| 1351641600 |
31 Oct 2012 |
12.82020 |
| 1351555200 |
30 Oct 2012 |
12.73390 |
| 1351468800 |
29 Oct 2012 |
12.70830 |
| 1351209600 |
26 Oct 2012 |
12.68310 |
| 1351123200 |
25 Oct 2012 |
12.76110 |
| 1351036800 |
24 Oct 2012 |
12.83240 |
| 1350950400 |
23 Oct 2012 |
12.92710 |
| 1350864000 |
22 Oct 2012 |
12.97570 |
| 1350604800 |
19 Oct 2012 |
12.98750 |
| 1350518400 |
18 Oct 2012 |
12.91560 |
| 1350432000 |
17 Oct 2012 |
12.87830 |
| 1350345600 |
16 Oct 2012 |
12.76970 |
| 1350259200 |
15 Oct 2012 |
12.67380 |
| 1350000000 |
12 Oct 2012 |
12.70860 |
| 1349913600 |
11 Oct 2012 |
12.71670 |
| 1349827200 |
10 Oct 2012 |
12.71470 |
| 1349740800 |
09 Oct 2012 |
12.84230 |
| 1349654400 |
08 Oct 2012 |
12.81940 |
| 1349395200 |
05 Oct 2012 |
12.81220 |
| 1349308800 |
04 Oct 2012 |
12.72230 |
| 1349222400 |
03 Oct 2012 |
12.79450 |
| 1349136000 |
02 Oct 2012 |
12.93840 |
| 1349049600 |
01 Oct 2012 |
12.97580 |
| 1348790400 |
28 Sep 2012 |
13.05240 |
| 1348704000 |
27 Sep 2012 |
12.93960 |
| 1348617600 |
26 Sep 2012 |
12.92060 |
| 1348531200 |
25 Sep 2012 |
12.90210 |
| 1348444800 |
24 Sep 2012 |
12.89650 |
| 1348185600 |
21 Sep 2012 |
12.99880 |
| 1348099200 |
20 Sep 2012 |
12.96630 |
| 1348012800 |
19 Sep 2012 |
12.95810 |
| 1347926400 |
18 Sep 2012 |
12.86360 |
| 1347840000 |
17 Sep 2012 |
12.87540 |
| 1347580800 |
14 Sep 2012 |
12.87020 |
| 1347494400 |
13 Sep 2012 |
12.83510 |
| 1347408000 |
12 Sep 2012 |
12.73580 |
| 1347321600 |
11 Sep 2012 |
12.69190 |
| 1347235200 |
10 Sep 2012 |
12.75120 |
| 1346976000 |
07 Sep 2012 |
12.51610 |
| 1346889600 |
06 Sep 2012 |
12.52930 |
| 1346803200 |
05 Sep 2012 |
12.60210 |
| 1346716800 |
04 Sep 2012 |
12.61410 |
| 1346630400 |
03 Sep 2012 |
12.67590 |
| 1346371200 |
31 Aug 2012 |
12.61110 |
| 1346284800 |
30 Aug 2012 |
12.65790 |
| 1346198400 |
29 Aug 2012 |
12.70780 |
| 1346112000 |
28 Aug 2012 |
12.77520 |
| 1346025600 |
27 Aug 2012 |
12.71470 |
| 1345766400 |
24 Aug 2012 |
12.71310 |
| 1345680000 |
23 Aug 2012 |
12.65650 |
| 1345593600 |
22 Aug 2012 |
12.57670 |
| 1345507200 |
21 Aug 2012 |
12.56790 |
| 1345161600 |
17 Aug 2012 |
12.54920 |
| 1345075200 |
16 Aug 2012 |
12.54090 |
| 1344988800 |
15 Aug 2012 |
12.51370 |
| 1344902400 |
14 Aug 2012 |
12.56250 |
| 1344816000 |
13 Aug 2012 |
12.61360 |
| 1344556800 |
10 Aug 2012 |
12.53220 |
| 1344470400 |
09 Aug 2012 |
12.59220 |
| 1344384000 |
08 Aug 2012 |
12.47830 |
| 1344297600 |
07 Aug 2012 |
12.52970 |
| 1344211200 |
06 Aug 2012 |
12.51250 |
| 1343952000 |
03 Aug 2012 |
12.37870 |
| 1343865600 |
02 Aug 2012 |
12.44290 |
| 1343779200 |
01 Aug 2012 |
12.38770 |
| 1343692800 |
31 Jul 2012 |
12.42350 |
| 1343606400 |
30 Jul 2012 |
12.22180 |
| 1343347200 |
27 Jul 2012 |
12.29210 |
| 1343260800 |
26 Jul 2012 |
12.07370 |
| 1343174400 |
25 Jul 2012 |
12.07560 |
| 1343088000 |
24 Jul 2012 |
12.16710 |
| 1343001600 |
23 Jul 2012 |
12.08770 |
| 1342742400 |
20 Jul 2012 |
12.12680 |
| 1342656000 |
19 Jul 2012 |
12.14580 |
| 1342569600 |
18 Jul 2012 |
12.06780 |
| 1342483200 |
17 Jul 2012 |
11.97540 |
| 1342396800 |
16 Jul 2012 |
11.97030 |
| 1342137600 |
13 Jul 2012 |
11.97110 |
| 1342051200 |
12 Jul 2012 |
11.97960 |
| 1341964800 |
11 Jul 2012 |
12.04040 |
| 1341878400 |
10 Jul 2012 |
11.96910 |
| 1341792000 |
09 Jul 2012 |
11.95380 |
| 1341532800 |
06 Jul 2012 |
12.10130 |
| 1341446400 |
05 Jul 2012 |
12.15900 |
| 1341360000 |
04 Jul 2012 |
12.10460 |
| 1341273600 |
03 Jul 2012 |
12.16110 |
| 1341187200 |
02 Jul 2012 |
12.13630 |
| 1340928000 |
29 Jun 2012 |
12.09100 |
| 1340841600 |
28 Jun 2012 |
11.97900 |
| 1340755200 |
27 Jun 2012 |
11.91760 |
| 1340668800 |
26 Jun 2012 |
11.93570 |
| 1340582400 |
25 Jun 2012 |
11.94990 |
| 1340323200 |
22 Jun 2012 |
11.99240 |
| 1340236800 |
21 Jun 2012 |
12.01340 |
| 1340150400 |
20 Jun 2012 |
12.07670 |
| 1340064000 |
19 Jun 2012 |
12.06250 |
| 1339977600 |
18 Jun 2012 |
12.17810 |
| 1339718400 |
15 Jun 2012 |
12.14330 |
| 1339632000 |
14 Jun 2012 |
12.14250 |
| 1339545600 |
13 Jun 2012 |
12.09920 |
| 1339459200 |
12 Jun 2012 |
12.02790 |
| 1339372800 |
11 Jun 2012 |
12.08830 |
| 1339113600 |
08 Jun 2012 |
11.80560 |
| 1339027200 |
07 Jun 2012 |
11.91080 |
| 1338940800 |
06 Jun 2012 |
11.93500 |
| 1338854400 |
05 Jun 2012 |
12.02810 |
| 1338768000 |
04 Jun 2012 |
11.86690 |
| 1338422400 |
31 May 2012 |
12.00330 |
| 1338336000 |
30 May 2012 |
11.91690 |
| 1338249600 |
29 May 2012 |
11.94580 |
| 1338163200 |
28 May 2012 |
11.97750 |
| 1337904000 |
25 May 2012 |
11.88080 |
| 1337817600 |
24 May 2012 |
11.91940 |
| 1337731200 |
23 May 2012 |
11.87290 |
| 1337644800 |
22 May 2012 |
11.85250 |
| 1337558400 |
21 May 2012 |
11.93470 |
| 1337299200 |
18 May 2012 |
11.87290 |
| 1337212800 |
17 May 2012 |
11.85250 |
| 1337126400 |
16 May 2012 |
11.93470 |
| 1337040000 |
15 May 2012 |
11.92000 |
| 1336953600 |
14 May 2012 |
11.99640 |
| 1336694400 |
11 May 2012 |
12.01940 |
| 1336608000 |
10 May 2012 |
12.12890 |
| 1336521600 |
09 May 2012 |
12.14330 |
| 1336435200 |
08 May 2012 |
12.19170 |
| 1336348800 |
07 May 2012 |
12.13580 |
| 1336089600 |
04 May 2012 |
12.74000 |
| 1336003200 |
03 May 2012 |
12.35670 |
| 1335916800 |
02 May 2012 |
12.39560 |
| 1335744000 |
30 Apr 2012 |
12.39830 |
| 1335484800 |
27 Apr 2012 |
12.35790 |
| 1335398400 |
26 Apr 2012 |
12.39390 |
| 1335312000 |
25 Apr 2012 |
12.36120 |
| 1335225600 |
24 Apr 2012 |
12.31140 |
| 1335139200 |
23 Apr 2012 |
12.42160 |
| 1334880000 |
20 Apr 2012 |
12.36080 |
| 1334793600 |
19 Apr 2012 |
12.32920 |
| 1334707200 |
18 Apr 2012 |
12.27360 |
| 1334620800 |
17 Apr 2012 |
12.26170 |
| 1334534400 |
16 Apr 2012 |
12.56920 |
| 1334275200 |
13 Apr 2012 |
12.33040 |
| 1334188800 |
12 Apr 2012 |
12.68280 |
| 1334102400 |
11 Apr 2012 |
12.21190 |
| 1334016000 |
10 Apr 2012 |
12.31170 |
| 1333584000 |
05 Apr 2012 |
12.41080 |
| 1333497600 |
04 Apr 2012 |
12.47280 |
| 1333411200 |
03 Apr 2012 |
12.60670 |
| 1333324800 |
02 Apr 2012 |
12.58000 |
| 1333065600 |
30 Mar 2012 |
12.54060 |
| 1332979200 |
29 Mar 2012 |
12.46440 |
| 1332892800 |
28 Mar 2012 |
12.43280 |
| 1332806400 |
27 Mar 2012 |
12.45330 |
| 1332720000 |
26 Mar 2012 |
12.31270 |
| 1332460800 |
23 Mar 2012 |
12.26500 |
| 1332374400 |
22 Mar 2012 |
12.33780 |
| 1332288000 |
21 Mar 2012 |
12.34570 |
| 1332201600 |
20 Mar 2012 |
12.31350 |
| 1332115200 |
19 Mar 2012 |
12.31970 |
| 1331856000 |
16 Mar 2012 |
12.21830 |
| 1331769600 |
15 Mar 2012 |
12.01610 |
| 1331683200 |
14 Mar 2012 |
12.11220 |
| 1331596800 |
13 Mar 2012 |
12.12780 |
| 1331510400 |
12 Mar 2012 |
12.16080 |
| 1331251200 |
09 Mar 2012 |
12.32690 |
| 1331251200 |
09 Mar 2012 |
107.43900 |
| 1331164800 |
08 Mar 2012 |
12.20310 |
| 1331078400 |
07 Mar 2012 |
12.22640 |
| 1330992000 |
06 Mar 2012 |
12.44220 |
| 1330905600 |
05 Mar 2012 |
12.47720 |
| 1330646400 |
02 Mar 2012 |
12.55690 |
| 1330560000 |
01 Mar 2012 |
12.61080 |
| 1330473600 |
29 Feb 2012 |
12.70890 |
| 1330387200 |
28 Feb 2012 |
12.60110 |
| 1330300800 |
27 Feb 2012 |
12.61140 |
| 1330041600 |
24 Feb 2012 |
12.48690 |
| 1329955200 |
23 Feb 2012 |
12.43750 |
| 1329868800 |
22 Feb 2012 |
12.53190 |
| 1329782400 |
21 Feb 2012 |
12.55560 |
| 1329696000 |
20 Feb 2012 |
12.39940 |
| 1329436800 |
17 Feb 2012 |
12.40920 |
| 1329350400 |
16 Feb 2012 |
12.37080 |
| 1329264000 |
15 Feb 2012 |
12.46470 |
| 1329177600 |
14 Feb 2012 |
12.42030 |
| 1329091200 |
13 Feb 2012 |
12.48440 |
| 1328832000 |
10 Feb 2012 |
12.65860 |
| 1328745600 |
09 Feb 2012 |
12.46390 |
| 1328659200 |
08 Feb 2012 |
12.48170 |
| 1328572800 |
07 Feb 2012 |
12.40810 |
| 1328486400 |
06 Feb 2012 |
12.50030 |
| 1328227200 |
03 Feb 2012 |
12.46440 |
| 1328140800 |
02 Feb 2012 |
12.46170 |
| 1328054400 |
01 Feb 2012 |
12.30350 |
| 1327968000 |
31 Jan 2012 |
12.58670 |
| 1327881600 |
30 Jan 2012 |
12.54920 |
| 1327622400 |
27 Jan 2012 |
12.52720 |
| 1327536000 |
26 Jan 2012 |
12.67830 |
| 1327449600 |
25 Jan 2012 |
12.69800 |
| 1327363200 |
24 Jan 2012 |
12.74250 |
| 1327276800 |
23 Jan 2012 |
12.65530 |
| 1327017600 |
20 Jan 2012 |
12.70550 |
| 1326931200 |
19 Jan 2012 |
12.60170 |
| 1326844800 |
18 Jan 2012 |
12.49990 |
| 1326758400 |
17 Jan 2012 |
12.52050 |
| 1326672000 |
16 Jan 2012 |
12.47850 |
| 1326412800 |
13 Jan 2012 |
12.66890 |
| 1326326400 |
12 Jan 2012 |
12.63190 |
| 1326240000 |
11 Jan 2012 |
12.64170 |
| 1326153600 |
10 Jan 2012 |
12.68180 |
| 1326067200 |
09 Jan 2012 |
12.53670 |
| 1325808000 |
06 Jan 2012 |
12.57410 |
| 1325721600 |
05 Jan 2012 |
12.87090 |
| 1325635200 |
04 Jan 2012 |
12.54680 |
| 1325548800 |
03 Jan 2012 |
12.39010 |
| 1325203200 |
30 Dec 2011 |
12.31840 |
| 1325116800 |
29 Dec 2011 |
12.25710 |
| 1325030400 |
28 Dec 2011 |
12.22280 |
| 1324944000 |
27 Dec 2011 |
12.24310 |
| 1324598400 |
23 Dec 2011 |
12.21640 |
| 1324512000 |
22 Dec 2011 |
12.16120 |
| 1324425600 |
21 Dec 2011 |
12.23390 |
| 1324339200 |
20 Dec 2011 |
12.13250 |
| 1324252800 |
19 Dec 2011 |
12.08970 |
| 1323993600 |
16 Dec 2011 |
12.19050 |
| 1323907200 |
15 Dec 2011 |
12.47350 |
| 1323820800 |
14 Dec 2011 |
12.75310 |
| 1323734400 |
13 Dec 2011 |
13.02430 |
| 1323388800 |
09 Dec 2011 |
13.16370 |
| 1323302400 |
08 Dec 2011 |
13.33890 |
| 1323216000 |
07 Dec 2011 |
13.32920 |
| 1323129600 |
06 Dec 2011 |
13.20530 |
| 1323043200 |
05 Dec 2011 |
13.31890 |
| 1322784000 |
02 Dec 2011 |
13.29250 |
| 1322697600 |
01 Dec 2011 |
13.26280 |
| 1322611200 |
30 Nov 2011 |
13.01220 |
| 1322524800 |
29 Nov 2011 |
12.98560 |
| 1322438400 |
28 Nov 2011 |
12.99190 |
| 1322179200 |
25 Nov 2011 |
12.97170 |
| 1322092800 |
24 Nov 2011 |
13.12500 |
| 1322006400 |
23 Nov 2011 |
13.11860 |
| 1321920000 |
22 Nov 2011 |
13.31500 |
| 1321833600 |
21 Nov 2011 |
13.46030 |
| 1321574400 |
18 Nov 2011 |
13.64330 |
| 1321488000 |
17 Nov 2011 |
13.81280 |
| 1321401600 |
16 Nov 2011 |
13.91500 |
| 1321315200 |
15 Nov 2011 |
13.98720 |
| 1321228800 |
14 Nov 2011 |
14.12390 |
| 1320969600 |
11 Nov 2011 |
14.20030 |
| 1320883200 |
10 Nov 2011 |
14.34390 |
| 1320796800 |
09 Nov 2011 |
14.75610 |
| 1320710400 |
08 Nov 2011 |
14.75560 |
| 1320624000 |
07 Nov 2011 |
14.72250 |
| 1320364800 |
04 Nov 2011 |
14.75000 |
| 1320278400 |
03 Nov 2011 |
14.64530 |
| 1320192000 |
02 Nov 2011 |
14.66110 |
| 1320105600 |
01 Nov 2011 |
15.25000 |
| 1320019200 |
31 Oct 2011 |
15.50310 |
| 1319760000 |
28 Oct 2011 |
15.57440 |
| 1319673600 |
27 Oct 2011 |
15.56280 |
| 1319587200 |
26 Oct 2011 |
15.52080 |
| 1319500800 |
25 Oct 2011 |
15.27940 |
| 1319414400 |
24 Oct 2011 |
15.23860 |
| 1319155200 |
21 Oct 2011 |
15.03320 |
| 1318982400 |
19 Oct 2011 |
15.00420 |
| 1318896000 |
18 Oct 2011 |
14.83970 |
| 1318809600 |
17 Oct 2011 |
15.24580 |
| 1318550400 |
14 Oct 2011 |
15.40590 |
| 1318464000 |
13 Oct 2011 |
15.74830 |
| 1318377600 |
12 Oct 2011 |
15.87690 |
| 1318291200 |
11 Oct 2011 |
15.59920 |
| 1318204800 |
10 Oct 2011 |
15.23310 |
| 1317945600 |
07 Oct 2011 |
14.99810 |
| 1317859200 |
06 Oct 2011 |
14.73500 |
| 1317772800 |
05 Oct 2011 |
14.78890 |
| 1317686400 |
04 Oct 2011 |
14.73500 |
| 1317600000 |
03 Oct 2011 |
14.54330 |
| 1317340800 |
30 Sep 2011 |
14.56890 |
| 1317254400 |
29 Sep 2011 |
14.96040 |
| 1317168000 |
28 Sep 2011 |
15.07470 |
| 1317081600 |
27 Sep 2011 |
14.91240 |
| 1316995200 |
26 Sep 2011 |
14.24270 |
| 1316736000 |
23 Sep 2011 |
14.41270 |
| 1316649600 |
22 Sep 2011 |
14.29940 |
| 1316563200 |
21 Sep 2011 |
14.45980 |
| 1316476800 |
20 Sep 2011 |
14.20270 |
| 1316390400 |
19 Sep 2011 |
14.14750 |
| 1316131200 |
16 Sep 2011 |
14.32940 |
| 1316044800 |
15 Sep 2011 |
14.08550 |
| 1315958400 |
14 Sep 2011 |
14.08220 |
| 1315872000 |
13 Sep 2011 |
14.28720 |
| 1315785600 |
12 Sep 2011 |
14.23620 |
| 1315526400 |
09 Sep 2011 |
14.55130 |
| 1315440000 |
08 Sep 2011 |
14.72790 |
| 1315353600 |
07 Sep 2011 |
14.53670 |
| 1315267200 |
06 Sep 2011 |
14.63000 |
| 1315180800 |
05 Sep 2011 |
14.68600 |
| 1314921600 |
02 Sep 2011 |
14.69290 |
| 1314835200 |
01 Sep 2011 |
14.78960 |
| 1314662400 |
30 Aug 2011 |
14.87560 |
| 1314576000 |
29 Aug 2011 |
14.78780 |
| 1314316800 |
26 Aug 2011 |
14.74470 |
| 1314230400 |
25 Aug 2011 |
14.59330 |
| 1314144000 |
24 Aug 2011 |
14.60680 |
| 1314057600 |
23 Aug 2011 |
14.60270 |
| 1313971200 |
22 Aug 2011 |
14.58670 |
| 1313712000 |
19 Aug 2011 |
14.36190 |
| 1313625600 |
18 Aug 2011 |
14.67750 |
| 1313539200 |
17 Aug 2011 |
14.58210 |
| 1313452800 |
16 Aug 2011 |
14.46710 |
| 1313366400 |
15 Aug 2011 |
14.30430 |
| 1313107200 |
12 Aug 2011 |
14.29600 |
| 1313020800 |
11 Aug 2011 |
14.39580 |
| 1312934400 |
10 Aug 2011 |
14.57850 |
| 1312848000 |
09 Aug 2011 |
14.43720 |
| 1312761600 |
08 Aug 2011 |
14.36250 |
| 1312502400 |
05 Aug 2011 |
14.12980 |
| 1312416000 |
04 Aug 2011 |
14.49540 |
| 1312329600 |
03 Aug 2011 |
14.35650 |
| 1312243200 |
02 Aug 2011 |
14.43870 |
| 1312156800 |
01 Aug 2011 |
14.53750 |
| 1311897600 |
29 Jul 2011 |
14.28140 |
| 1311811200 |
28 Jul 2011 |
14.30010 |
| 1311724800 |
27 Jul 2011 |
14.48140 |
| 1311638400 |
26 Jul 2011 |
14.41860 |
| 1311552000 |
25 Jul 2011 |
14.24110 |
| 1311292800 |
22 Jul 2011 |
14.28750 |
| 1311206400 |
21 Jul 2011 |
14.08920 |
| 1311120000 |
20 Jul 2011 |
13.87470 |
| 1311033600 |
19 Jul 2011 |
13.78620 |
| 1310947200 |
18 Jul 2011 |
13.65830 |
| 1310688000 |
15 Jul 2011 |
13.74780 |
| 1310601600 |
14 Jul 2011 |
13.83380 |
| 1310515200 |
13 Jul 2011 |
13.67400 |
| 1310428800 |
12 Jul 2011 |
13.65330 |
| 1310342400 |
11 Jul 2011 |
14.05260 |
| 1310083200 |
08 Jul 2011 |
14.21610 |
| 1309996800 |
07 Jul 2011 |
14.16020 |
| 1309910400 |
06 Jul 2011 |
14.20290 |
| 1309824000 |
05 Jul 2011 |
14.10090 |
| 1309737600 |
04 Jul 2011 |
14.19580 |
| 1309478400 |
01 Jul 2011 |
14.17920 |
| 1309392000 |
30 Jun 2011 |
14.22720 |
| 1309305600 |
29 Jun 2011 |
13.97510 |
| 1309219200 |
28 Jun 2011 |
14.08380 |
| 1309132800 |
27 Jun 2011 |
13.85570 |
| 1308873600 |
24 Jun 2011 |
14.06610 |
| 1308787200 |
23 Jun 2011 |
14.17890 |
| 1308700800 |
22 Jun 2011 |
14.41640 |
| 1308614400 |
21 Jun 2011 |
14.19170 |
| 1308528000 |
20 Jun 2011 |
13.89920 |
| 1308268800 |
17 Jun 2011 |
13.87360 |
| 1308182400 |
16 Jun 2011 |
13.55410 |
| 1308096000 |
15 Jun 2011 |
14.08450 |
| 1308009600 |
14 Jun 2011 |
14.16480 |
| 1307923200 |
13 Jun 2011 |
13.94240 |
| 1307664000 |
10 Jun 2011 |
13.98140 |
| 1307577600 |
09 Jun 2011 |
14.18500 |
| 1307491200 |
08 Jun 2011 |
14.28870 |
| 1307404800 |
07 Jun 2011 |
14.13690 |
| 1307318400 |
06 Jun 2011 |
14.12120 |
| 1307059200 |
03 Jun 2011 |
13.96910 |
| 1306972800 |
02 Jun 2011 |
13.77540 |
| 1306800000 |
31 May 2011 |
13.84990 |
| 1306713600 |
30 May 2011 |
13.70530 |
| 1306454400 |
27 May 2011 |
13.72090 |
| 1306368000 |
26 May 2011 |
13.71780 |
| 1306281600 |
25 May 2011 |
13.57380 |
| 1306195200 |
24 May 2011 |
13.57430 |
| 1306108800 |
23 May 2011 |
13.58640 |
| 1305849600 |
20 May 2011 |
13.78150 |
| 1305763200 |
19 May 2011 |
13.82070 |
| 1305676800 |
18 May 2011 |
13.75570 |
| 1305590400 |
17 May 2011 |
13.61630 |
| 1305504000 |
16 May 2011 |
13.45530 |
| 1305244800 |
13 May 2011 |
13.65770 |
| 1305158400 |
12 May 2011 |
13.61680 |
| 1305072000 |
11 May 2011 |
13.69640 |
| 1304985600 |
10 May 2011 |
13.47900 |
| 1304899200 |
09 May 2011 |
13.44650 |
| 1304640000 |
06 May 2011 |
13.53330 |
| 1304553600 |
05 May 2011 |
13.75610 |
| 1304467200 |
04 May 2011 |
13.76780 |
| 1304380800 |
03 May 2011 |
13.86530 |
| 1304035200 |
29 Apr 2011 |
13.89020 |
| 1303948800 |
28 Apr 2011 |
13.83450 |
| 1303862400 |
27 Apr 2011 |
13.75790 |
| 1303776000 |
26 Apr 2011 |
13.71280 |
| 1303344000 |
21 Apr 2011 |
13.78480 |
| 1303257600 |
20 Apr 2011 |
13.56990 |
| 1303171200 |
19 Apr 2011 |
13.30240 |
| 1303084800 |
18 Apr 2011 |
13.52890 |
| 1302825600 |
15 Apr 2011 |
13.55270 |
| 1302739200 |
14 Apr 2011 |
13.50920 |
| 1302652800 |
13 Apr 2011 |
13.38920 |
| 1302566400 |
12 Apr 2011 |
13.36500 |
| 1302480000 |
11 Apr 2011 |
13.58250 |
| 1302220800 |
08 Apr 2011 |
13.41960 |
| 1302134400 |
07 Apr 2011 |
13.34310 |
| 1302048000 |
06 Apr 2011 |
13.26240 |
| 1301961600 |
05 Apr 2011 |
13.19290 |
| 1301875200 |
04 Apr 2011 |
13.23270 |
| 1301616000 |
01 Apr 2011 |
13.18070 |
| 1301529600 |
31 Mar 2011 |
13.15320 |
| 1301443200 |
30 Mar 2011 |
13.14790 |
| 1301356800 |
29 Mar 2011 |
13.15330 |
| 1301270400 |
28 Mar 2011 |
13.22620 |
| 1301011200 |
25 Mar 2011 |
13.44560 |
| 1300924800 |
24 Mar 2011 |
13.41320 |
| 1300838400 |
23 Mar 2011 |
13.42380 |
| 1300752000 |
22 Mar 2011 |
13.58300 |
| 1300665600 |
21 Mar 2011 |
13.45440 |
| 1300406400 |
18 Mar 2011 |
13.36710 |
| 1300320000 |
17 Mar 2011 |
13.25040 |
| 1300233600 |
16 Mar 2011 |
13.35240 |
| 1300147200 |
15 Mar 2011 |
13.43730 |
| 1300060800 |
14 Mar 2011 |
13.43820 |
| 1299801600 |
11 Mar 2011 |
13.23960 |
| 1299715200 |
10 Mar 2011 |
13.25300 |
| 1299628800 |
09 Mar 2011 |
13.08940 |
| 1299542400 |
08 Mar 2011 |
13.08530 |
| 1299456000 |
07 Mar 2011 |
13.11030 |
| 1299196800 |
04 Mar 2011 |
13.17730 |
| 1299110400 |
03 Mar 2011 |
13.13940 |
| 1299024000 |
02 Mar 2011 |
13.03460 |
| 1298937600 |
01 Mar 2011 |
13.06080 |
| 1298851200 |
28 Feb 2011 |
12.80630 |
| 1298592000 |
25 Feb 2011 |
12.79900 |
| 1298505600 |
24 Feb 2011 |
12.80860 |
| 1298419200 |
23 Feb 2011 |
12.71010 |
| 1298332800 |
22 Feb 2011 |
12.59610 |
| 1298246400 |
21 Feb 2011 |
12.75660 |
| 1297987200 |
18 Feb 2011 |
12.69030 |
| 1297900800 |
17 Feb 2011 |
12.65430 |
| 1297814400 |
16 Feb 2011 |
12.57430 |
| 1297728000 |
15 Feb 2011 |
12.53860 |
| 1297641600 |
14 Feb 2011 |
12.56860 |
| 1297382400 |
11 Feb 2011 |
12.52230 |
| 1297296000 |
10 Feb 2011 |
12.59220 |
| 1297209600 |
09 Feb 2011 |
12.61240 |
| 1297123200 |
08 Feb 2011 |
12.49240 |
| 1297036800 |
07 Feb 2011 |
12.54600 |
| 1296777600 |
04 Feb 2011 |
12.55510 |
| 1296691200 |
03 Feb 2011 |
12.62130 |
| 1296604800 |
02 Feb 2011 |
12.72160 |
| 1296518400 |
01 Feb 2011 |
12.62650 |
| 1296432000 |
31 Jan 2011 |
12.48830 |
| 1296172800 |
28 Jan 2011 |
12.57660 |
| 1296086400 |
27 Jan 2011 |
12.56480 |
| 1296000000 |
26 Jan 2011 |
12.44580 |
| 1295913600 |
25 Jan 2011 |
12.35830 |
| 1295827200 |
24 Jan 2011 |
12.26020 |
| 1295568000 |
21 Jan 2011 |
12.17920 |
| 1295481600 |
20 Jan 2011 |
12.23610 |
| 1295395200 |
19 Jan 2011 |
12.21880 |
| 1295308800 |
18 Jan 2011 |
12.11490 |
| 1295222400 |
17 Jan 2011 |
12.09410 |
| 1294963200 |
14 Jan 2011 |
12.04330 |
| 1294876800 |
13 Jan 2011 |
11.96020 |
| 1294790400 |
12 Jan 2011 |
11.87920 |
| 1294704000 |
11 Jan 2011 |
11.81210 |
| 1294617600 |
10 Jan 2011 |
11.73190 |
| 1294358400 |
07 Jan 2011 |
11.80890 |
| 1294272000 |
06 Jan 2011 |
11.97530 |
| 1294185600 |
05 Jan 2011 |
12.02600 |
| 1294099200 |
04 Jan 2011 |
12.06120 |
| 1294012800 |
03 Jan 2011 |
12.02170 |
| 1293753600 |
31 Dec 2010 |
11.97890 |
| 1293667200 |
30 Dec 2010 |
11.85630 |
| 1293580800 |
29 Dec 2010 |
11.77480 |
| 1293494400 |
28 Dec 2010 |
11.88150 |
| 1293408000 |
27 Dec 2010 |
11.76250 |
| 1293148800 |
24 Dec 2010 |
11.76800 |
| 1293062400 |
23 Dec 2010 |
11.76160 |
| 1292976000 |
22 Dec 2010 |
11.80420 |
| 1292889600 |
21 Dec 2010 |
11.78650 |
| 1292803200 |
20 Dec 2010 |
11.77810 |
| 1292544000 |
17 Dec 2010 |
11.87900 |
| 1292457600 |
16 Dec 2010 |
11.75510 |
| 1292371200 |
15 Dec 2010 |
11.78450 |
| 1292284800 |
14 Dec 2010 |
11.80560 |
| 1291939200 |
10 Dec 2010 |
11.70660 |
| 1291852800 |
09 Dec 2010 |
11.75090 |
| 1291766400 |
08 Dec 2010 |
11.61990 |
| 1291680000 |
07 Dec 2010 |
11.79070 |
| 1291593600 |
06 Dec 2010 |
11.80550 |
| 1291334400 |
03 Dec 2010 |
11.65490 |
| 1291248000 |
02 Dec 2010 |
11.53560 |
| 1291161600 |
01 Dec 2010 |
11.53300 |
| 1291075200 |
30 Nov 2010 |
11.61000 |
| 1290988800 |
29 Nov 2010 |
11.37680 |
| 1290729600 |
26 Nov 2010 |
11.53000 |
| 1290643200 |
25 Nov 2010 |
11.56790 |
| 1290556800 |
24 Nov 2010 |
11.53770 |
| 1290470400 |
23 Nov 2010 |
11.56470 |
| 1290384000 |
22 Nov 2010 |
11.75480 |
| 1290124800 |
19 Nov 2010 |
11.63560 |
| 1290038400 |
18 Nov 2010 |
11.61040 |
| 1289952000 |
17 Nov 2010 |
11.56800 |
| 1289865600 |
16 Nov 2010 |
11.71620 |
| 1289779200 |
15 Nov 2010 |
11.73760 |
| 1289520000 |
12 Nov 2010 |
11.72580 |
| 1289433600 |
11 Nov 2010 |
11.96000 |
| 1289347200 |
10 Nov 2010 |
11.93340 |
| 1289260800 |
09 Nov 2010 |
12.03240 |
| 1289174400 |
08 Nov 2010 |
12.08630 |
| 1288915200 |
05 Nov 2010 |
12.20170 |
| 1288828800 |
04 Nov 2010 |
12.22510 |
| 1288742400 |
03 Nov 2010 |
12.08100 |
| 1288656000 |
02 Nov 2010 |
12.08230 |
| 1288569600 |
01 Nov 2010 |
12.16900 |
| 1288310400 |
29 Oct 2010 |
11.92260 |
| 1288224000 |
28 Oct 2010 |
12.01770 |
| 1288137600 |
27 Oct 2010 |
11.92720 |
| 1288051200 |
26 Oct 2010 |
12.29190 |
| 1287964800 |
25 Oct 2010 |
12.31610 |
| 1287705600 |
22 Oct 2010 |
12.13790 |
| 1287619200 |
21 Oct 2010 |
12.16720 |
| 1287446400 |
19 Oct 2010 |
12.10290 |
| 1287360000 |
18 Oct 2010 |
12.09160 |
| 1287100800 |
15 Oct 2010 |
12.26160 |
| 1287014400 |
14 Oct 2010 |
12.29940 |
| 1286928000 |
13 Oct 2010 |
12.16690 |
| 1286841600 |
12 Oct 2010 |
12.04630 |
| 1286755200 |
11 Oct 2010 |
12.14990 |
| 1286496000 |
08 Oct 2010 |
12.09490 |
| 1286409600 |
07 Oct 2010 |
12.01530 |
| 1286323200 |
06 Oct 2010 |
12.08250 |
| 1286236800 |
05 Oct 2010 |
11.98910 |
| 1286150400 |
04 Oct 2010 |
12.03760 |
| 1285891200 |
01 Oct 2010 |
12.03850 |
| 1285804800 |
30 Sep 2010 |
11.96730 |
| 1285718400 |
29 Sep 2010 |
11.95060 |
| 1285632000 |
28 Sep 2010 |
11.78980 |
| 1285545600 |
27 Sep 2010 |
11.85940 |
| 1285286400 |
24 Sep 2010 |
11.73080 |
| 1285200000 |
23 Sep 2010 |
11.77230 |
| 1285113600 |
22 Sep 2010 |
11.78480 |
| 1285027200 |
21 Sep 2010 |
11.61890 |
| 1284940800 |
20 Sep 2010 |
11.42830 |
| 1284681600 |
17 Sep 2010 |
11.47860 |
| 1284595200 |
16 Sep 2010 |
11.38290 |
| 1284508800 |
15 Sep 2010 |
11.41470 |
| 1284422400 |
14 Sep 2010 |
11.32900 |
| 1284336000 |
13 Sep 2010 |
11.29930 |
| 1284076800 |
10 Sep 2010 |
11.16610 |
| 1283990400 |
09 Sep 2010 |
11.14710 |
| 1283904000 |
08 Sep 2010 |
11.10500 |
| 1283817600 |
07 Sep 2010 |
11.13740 |
| 1283731200 |
06 Sep 2010 |
11.19370 |
| 1283472000 |
03 Sep 2010 |
11.13270 |
| 1283385600 |
02 Sep 2010 |
11.07360 |
| 1283299200 |
01 Sep 2010 |
11.01320 |
| 1283212800 |
31 Aug 2010 |
10.90000 |
| 1283126400 |
30 Aug 2010 |
10.97370 |
| 1282780800 |
26 Aug 2010 |
10.90150 |
| 1282694400 |
25 Aug 2010 |
10.86710 |
| 1282608000 |
24 Aug 2010 |
10.95010 |
| 1282521600 |
23 Aug 2010 |
10.98210 |
| 1282262400 |
20 Aug 2010 |
10.95250 |
| 1282176000 |
19 Aug 2010 |
10.99240 |
| 1282089600 |
18 Aug 2010 |
10.99940 |
| 1282003200 |
17 Aug 2010 |
10.96270 |
| 1281916800 |
16 Aug 2010 |
10.81510 |
| 1281657600 |
13 Aug 2010 |
10.92200 |
| 1281571200 |
12 Aug 2010 |
10.92850 |
| 1281484800 |
11 Aug 2010 |
11.03180 |
| 1281398400 |
10 Aug 2010 |
11.12620 |
| 1281312000 |
09 Aug 2010 |
11.21960 |
| 1281052800 |
06 Aug 2010 |
11.16690 |
| 1280966400 |
05 Aug 2010 |
11.15130 |
| 1280793600 |
03 Aug 2010 |
11.25640 |
| 1280707200 |
02 Aug 2010 |
11.16500 |
| 1280448000 |
30 Jul 2010 |
11.09110 |
| 1280361600 |
29 Jul 2010 |
11.07140 |
| 1280275200 |
28 Jul 2010 |
11.07740 |
| 1280188800 |
27 Jul 2010 |
11.15240 |
| 1280102400 |
26 Jul 2010 |
11.15970 |
| 1279843200 |
23 Jul 2010 |
11.16540 |
| 1279756800 |
22 Jul 2010 |
11.06200 |
| 1279670400 |
21 Jul 2010 |
11.15210 |
| 1279584000 |
20 Jul 2010 |
11.15990 |
| 1279497600 |
19 Jul 2010 |
11.02820 |
| 1279238400 |
16 Jul 2010 |
11.13720 |
| 1279152000 |
15 Jul 2010 |
11.05110 |
| 1279065600 |
14 Jul 2010 |
11.03250 |
| 1278979200 |
13 Jul 2010 |
10.90450 |
| 1278892800 |
12 Jul 2010 |
10.81740 |
| 1278633600 |
09 Jul 2010 |
10.84770 |
| 1278547200 |
08 Jul 2010 |
10.77280 |
| 1278460800 |
07 Jul 2010 |
10.67220 |
| 1278374400 |
06 Jul 2010 |
10.61350 |
| 1278288000 |
05 Jul 2010 |
10.64180 |
| 1278028800 |
02 Jul 2010 |
10.61650 |
| 1277942400 |
01 Jul 2010 |
10.46300 |
| 1277856000 |
30 Jun 2010 |
10.54170 |
| 1277769600 |
29 Jun 2010 |
10.50400 |
| 1277683200 |
28 Jun 2010 |
10.54530 |
| 1277424000 |
25 Jun 2010 |
10.47990 |
| 1277337600 |
24 Jun 2010 |
10.48850 |
| 1277251200 |
23 Jun 2010 |
10.41920 |
| 1277164800 |
22 Jun 2010 |
10.41710 |
| 1277078400 |
21 Jun 2010 |
10.55170 |
| 1276819200 |
18 Jun 2010 |
10.45630 |
| 1276732800 |
17 Jun 2010 |
10.32260 |
| 1276646400 |
16 Jun 2010 |
10.39100 |
| 1276560000 |
15 Jun 2010 |
10.21530 |
| 1276473600 |
14 Jun 2010 |
10.30420 |
| 1276214400 |
11 Jun 2010 |
10.20120 |
| 1276128000 |
10 Jun 2010 |
10.23450 |
| 1276041600 |
09 Jun 2010 |
10.16170 |
| 1275955200 |
08 Jun 2010 |
10.18980 |
| 1275868800 |
07 Jun 2010 |
10.05910 |
| 1275609600 |
04 Jun 2010 |
10.27830 |
| 1275523200 |
03 Jun 2010 |
10.34300 |
| 1275436800 |
02 Jun 2010 |
10.19260 |
| 1275264000 |
31 May 2010 |
10.18650 |
| 1275004800 |
28 May 2010 |
10.11130 |
| 1274918400 |
27 May 2010 |
10.13470 |
| 1274832000 |
26 May 2010 |
10.02380 |
| 1274745600 |
25 May 2010 |
9.99760 |
| 1274659200 |
24 May 2010 |
10.10110 |
| 1274400000 |
21 May 2010 |
10.07140 |
| 1274313600 |
20 May 2010 |
10.10610 |
| 1274227200 |
19 May 2010 |
9.98690 |
| 1274140800 |
18 May 2010 |
10.16850 |
| 1274054400 |
17 May 2010 |
10.03340 |
| 1273795200 |
14 May 2010 |
10.25410 |
| 1273708800 |
13 May 2010 |
10.31260 |
| 1273622400 |
12 May 2010 |
10.24790 |
| 1273536000 |
11 May 2010 |
10.31460 |
| 1273449600 |
10 May 2010 |
10.45550 |
| 1273190400 |
07 May 2010 |
10.10180 |
| 1273104000 |
06 May 2010 |
10.22630 |
| 1273017600 |
05 May 2010 |
10.44810 |
| 1272931200 |
04 May 2010 |
10.61520 |
| 1272844800 |
03 May 2010 |
10.60210 |
| 1272585600 |
30 Apr 2010 |
10.66300 |
| 1272499200 |
29 Apr 2010 |
10.60790 |
| 1272412800 |
28 Apr 2010 |
10.61650 |
| 1272326400 |
27 Apr 2010 |
10.79780 |
| 1272240000 |
26 Apr 2010 |
10.79800 |
| 1271980800 |
23 Apr 2010 |
10.65890 |
| 1271894400 |
22 Apr 2010 |
10.75610 |
| 1271808000 |
21 Apr 2010 |
10.80040 |
| 1271721600 |
20 Apr 2010 |
10.82200 |
| 1271635200 |
19 Apr 2010 |
10.70710 |
| 1271376000 |
16 Apr 2010 |
10.75240 |
| 1271289600 |
15 Apr 2010 |
10.80180 |
| 1271203200 |
14 Apr 2010 |
10.82360 |
| 1271116800 |
13 Apr 2010 |
10.76530 |
| 1271030400 |
12 Apr 2010 |
10.80870 |
| 1270771200 |
09 Apr 2010 |
10.69470 |
| 1270684800 |
08 Apr 2010 |
10.62690 |
| 1270598400 |
07 Apr 2010 |
10.70230 |
| 1270512000 |
06 Apr 2010 |
10.72440 |
| 1270080000 |
01 Apr 2010 |
10.71120 |
| 1269993600 |
31 Mar 2010 |
10.65060 |
| 1269907200 |
30 Mar 2010 |
10.70680 |
| 1269820800 |
29 Mar 2010 |
10.67990 |
| 1269561600 |
26 Mar 2010 |
10.66890 |
| 1269475200 |
25 Mar 2010 |
10.65080 |
| 1269388800 |
24 Mar 2010 |
10.65980 |
| 1269302400 |
23 Mar 2010 |
10.68560 |
| 1269216000 |
22 Mar 2010 |
10.71170 |
| 1268956800 |
19 Mar 2010 |
10.79890 |
| 1268870400 |
18 Mar 2010 |
10.80890 |
| 1268784000 |
17 Mar 2010 |
10.86930 |
| 1268697600 |
16 Mar 2010 |
10.82620 |
| 1268611200 |
15 Mar 2010 |
10.85950 |
| 1268352000 |
12 Mar 2010 |
10.79270 |
| 1268265600 |
11 Mar 2010 |
10.75210 |
| 1268179200 |
10 Mar 2010 |
10.75710 |
| 1268092800 |
09 Mar 2010 |
10.75790 |
| 1268006400 |
08 Mar 2010 |
10.76820 |
| 1267747200 |
05 Mar 2010 |
10.73260 |
| 1267660800 |
04 Mar 2010 |
10.75500 |
| 1267574400 |
03 Mar 2010 |
10.75880 |
| 1267488000 |
02 Mar 2010 |
10.70710 |
| 1267401600 |
01 Mar 2010 |
10.76820 |
| 1267142400 |
26 Feb 2010 |
10.73290 |
| 1267056000 |
25 Feb 2010 |
10.59470 |
| 1266969600 |
24 Feb 2010 |
10.61900 |
| 1266883200 |
23 Feb 2010 |
10.69830 |
| 1266796800 |
22 Feb 2010 |
10.71270 |
| 1266537600 |
19 Feb 2010 |
10.54920 |
| 1266451200 |
18 Feb 2010 |
10.65920 |
| 1266364800 |
17 Feb 2010 |
10.78330 |
| 1266278400 |
16 Feb 2010 |
10.70800 |
| 1266192000 |
15 Feb 2010 |
10.59400 |
| 1265932800 |
12 Feb 2010 |
10.57840 |
| 1265846400 |
11 Feb 2010 |
10.52010 |
| 1265760000 |
10 Feb 2010 |
10.43330 |
| 1265673600 |
09 Feb 2010 |
10.40860 |
| 1265587200 |
08 Feb 2010 |
10.27010 |
| 1265328000 |
05 Feb 2010 |
10.32690 |
| 1265241600 |
04 Feb 2010 |
10.45170 |
| 1265155200 |
03 Feb 2010 |
10.52620 |
| 1265068800 |
02 Feb 2010 |
10.46690 |
| 1264982400 |
01 Feb 2010 |
10.35050 |
| 1264723200 |
29 Jan 2010 |
10.32550 |
| 1264636800 |
28 Jan 2010 |
10.46510 |
| 1264550400 |
27 Jan 2010 |
10.46450 |
| 1264464000 |
26 Jan 2010 |
10.46610 |
| 1264377600 |
25 Jan 2010 |
10.50670 |
| 1264118400 |
22 Jan 2010 |
10.52680 |
| 1264032000 |
21 Jan 2010 |
10.54870 |
| 1263945600 |
20 Jan 2010 |
10.68050 |
| 1263859200 |
19 Jan 2010 |
10.84140 |
| 1263772800 |
18 Jan 2010 |
10.76380 |
| 1263513600 |
15 Jan 2010 |
10.69510 |
| 1263427200 |
14 Jan 2010 |
10.75470 |
| 1263340800 |
13 Jan 2010 |
10.70200 |
| 1263254400 |
12 Jan 2010 |
10.70060 |
| 1263168000 |
11 Jan 2010 |
10.72580 |
| 1262908800 |
08 Jan 2010 |
10.60610 |
| 1262822400 |
07 Jan 2010 |
10.66500 |
| 1262736000 |
06 Jan 2010 |
10.62050 |
| 1262649600 |
05 Jan 2010 |
10.73630 |
| 1262563200 |
04 Jan 2010 |
10.60460 |
| 1262217600 |
31 Dec 2009 |
10.61390 |
| 1262131200 |
30 Dec 2009 |
10.50230 |
| 1262044800 |
29 Dec 2009 |
10.50320 |
| 1261958400 |
28 Dec 2009 |
10.42100 |
| 1261612800 |
24 Dec 2009 |
10.39750 |
| 1261526400 |
23 Dec 2009 |
10.35690 |
| 1261440000 |
22 Dec 2009 |
10.34870 |
| 1261353600 |
21 Dec 2009 |
10.35950 |
| 1261094400 |
18 Dec 2009 |
10.38810 |
| 1261008000 |
17 Dec 2009 |
10.42360 |
| 1260921600 |
16 Dec 2009 |
10.47620 |
| 1260835200 |
15 Dec 2009 |
10.58020 |
| 1260748800 |
14 Dec 2009 |
10.62520 |
| 1260489600 |
11 Dec 2009 |
10.70270 |
| 1260403200 |
10 Dec 2009 |
10.68180 |
| 1260316800 |
09 Dec 2009 |
10.59360 |
| 1260230400 |
08 Dec 2009 |
10.68190 |
| 1260144000 |
07 Dec 2009 |
10.79280 |
| 1259884800 |
04 Dec 2009 |
10.91030 |
| 1259798400 |
03 Dec 2009 |
10.96770 |
| 1259712000 |
02 Dec 2009 |
10.84980 |
| 1259625600 |
01 Dec 2009 |
10.73490 |
| 1259539200 |
30 Nov 2009 |
10.82110 |
| 1259280000 |
27 Nov 2009 |
10.62970 |
| 1259193600 |
26 Nov 2009 |
10.79560 |
| 1259107200 |
25 Nov 2009 |
10.84040 |
| 1259020800 |
24 Nov 2009 |
10.79910 |
| 1258934400 |
23 Nov 2009 |
10.83950 |
| 1258675200 |
20 Nov 2009 |
10.80950 |
| 1258588800 |
19 Nov 2009 |
10.84470 |
| 1258502400 |
18 Nov 2009 |
10.83960 |
| 1258416000 |
17 Nov 2009 |
10.95570 |
| 1258329600 |
16 Nov 2009 |
10.97550 |
| 1258070400 |
13 Nov 2009 |
10.81250 |
| 1257984000 |
12 Nov 2009 |
10.91450 |
| 1257897600 |
11 Nov 2009 |
10.89260 |
| 1257811200 |
10 Nov 2009 |
10.83450 |
| 1257724800 |
09 Nov 2009 |
10.81780 |
| 1257465600 |
06 Nov 2009 |
10.73150 |
| 1257379200 |
05 Nov 2009 |
10.66690 |
| 1257292800 |
04 Nov 2009 |
10.63770 |
| 1257206400 |
03 Nov 2009 |
10.69120 |
| 1257120000 |
02 Nov 2009 |
10.64110 |
| 1256860800 |
30 Oct 2009 |
10.77590 |
| 1256774400 |
29 Oct 2009 |
10.64350 |
| 1256688000 |
28 Oct 2009 |
10.81800 |
| 1256601600 |
27 Oct 2009 |
10.98940 |
| 1256515200 |
26 Oct 2009 |
11.09560 |
| 1256256000 |
23 Oct 2009 |
11.01070 |
| 1256169600 |
22 Oct 2009 |
10.91150 |
| 1256083200 |
21 Oct 2009 |
10.83750 |
| 1255910400 |
19 Oct 2009 |
10.80670 |
| 1255651200 |
16 Oct 2009 |
10.78900 |
| 1255564800 |
15 Oct 2009 |
10.93440 |
| 1255478400 |
14 Oct 2009 |
10.86980 |
| 1255392000 |
13 Oct 2009 |
10.82520 |
| 1255305600 |
12 Oct 2009 |
10.65250 |
| 1255046400 |
09 Oct 2009 |
10.73080 |
| 1254960000 |
08 Oct 2009 |
10.77630 |
| 1254873600 |
07 Oct 2009 |
10.82920 |
| 1254787200 |
06 Oct 2009 |
10.82370 |
| 1254700800 |
05 Oct 2009 |
10.77390 |
| 1254441600 |
02 Oct 2009 |
10.71650 |
| 1254355200 |
01 Oct 2009 |
10.67780 |
| 1254268800 |
30 Sep 2009 |
10.82600 |
| 1254182400 |
29 Sep 2009 |
10.88830 |
| 1254096000 |
28 Sep 2009 |
10.82250 |
| 1253836800 |
25 Sep 2009 |
10.84780 |
| 1253750400 |
24 Sep 2009 |
10.90210 |
| 1253664000 |
23 Sep 2009 |
10.97770 |
| 1253577600 |
22 Sep 2009 |
10.87260 |
| 1253232000 |
18 Sep 2009 |
10.87240 |
| 1253145600 |
17 Sep 2009 |
11.03900 |
| 1253059200 |
16 Sep 2009 |
10.92270 |
| 1252972800 |
15 Sep 2009 |
10.86760 |
| 1252886400 |
14 Sep 2009 |
10.74610 |
| 1252627200 |
11 Sep 2009 |
10.87830 |
| 1252540800 |
10 Sep 2009 |
10.85990 |
| 1252454400 |
09 Sep 2009 |
10.78470 |
| 1252368000 |
08 Sep 2009 |
10.70770 |
| 1252281600 |
07 Sep 2009 |
10.65920 |
| 1252022400 |
04 Sep 2009 |
10.57880 |
| 1251936000 |
03 Sep 2009 |
10.60920 |
| 1251849600 |
02 Sep 2009 |
10.51130 |
| 1251763200 |
01 Sep 2009 |
10.75460 |
| 1251676800 |
31 Aug 2009 |
10.64170 |
| 1251417600 |
28 Aug 2009 |
10.73170 |
| 1251331200 |
27 Aug 2009 |
10.61710 |
| 1251244800 |
26 Aug 2009 |
10.84040 |
| 1251072000 |
24 Aug 2009 |
10.87540 |
| 1250812800 |
21 Aug 2009 |
10.61730 |
| 1250726400 |
20 Aug 2009 |
10.66540 |
| 1250640000 |
19 Aug 2009 |
10.50770 |
| 1250553600 |
18 Aug 2009 |
10.53270 |
| 1250467200 |
17 Aug 2009 |
10.50500 |
| 1250208000 |
14 Aug 2009 |
10.68860 |
| 1250121600 |
13 Aug 2009 |
10.70010 |
| 1250035200 |
12 Aug 2009 |
10.41220 |
| 1249948800 |
11 Aug 2009 |
10.48620 |
| 1249862400 |
10 Aug 2009 |
10.62860 |
| 1249603200 |
07 Aug 2009 |
10.64970 |
| 1249516800 |
06 Aug 2009 |
10.69460 |
| 1249430400 |
05 Aug 2009 |
10.65710 |
| 1249344000 |
04 Aug 2009 |
10.75620 |
| 1249257600 |
03 Aug 2009 |
10.63780 |
| 1248998400 |
31 Jul 2009 |
10.35040 |
| 1248912000 |
30 Jul 2009 |
10.24140 |
| 1248825600 |
29 Jul 2009 |
10.18100 |
| 1248739200 |
28 Jul 2009 |
10.42730 |
| 1248652800 |
27 Jul 2009 |
10.26550 |
| 1248393600 |
24 Jul 2009 |
10.18230 |
| 1248307200 |
23 Jul 2009 |
10.18140 |
| 1248220800 |
22 Jul 2009 |
10.07520 |
| 1248134400 |
21 Jul 2009 |
9.95610 |
| 1248048000 |
20 Jul 2009 |
9.88270 |
| 1247788800 |
17 Jul 2009 |
9.81250 |
| 1247702400 |
16 Jul 2009 |
9.91750 |
| 1247616000 |
15 Jul 2009 |
9.88600 |
| 1247529600 |
14 Jul 2009 |
9.88820 |
| 1247443200 |
13 Jul 2009 |
9.66560 |
| 1247184000 |
10 Jul 2009 |
9.72830 |
| 1247097600 |
09 Jul 2009 |
9.74940 |
| 1247011200 |
08 Jul 2009 |
9.61520 |
| 1246924800 |
07 Jul 2009 |
9.78040 |
| 1246838400 |
06 Jul 2009 |
9.74540 |
| 1246579200 |
03 Jul 2009 |
9.78730 |
| 1246492800 |
02 Jul 2009 |
10.02600 |
| 1246406400 |
01 Jul 2009 |
9.94580 |
| 1246320000 |
30 Jun 2009 |
10.09030 |
| 1246233600 |
29 Jun 2009 |
9.83160 |
| 1245974400 |
26 Jun 2009 |
9.76530 |
| 1245888000 |
25 Jun 2009 |
9.86750 |
| 1245801600 |
24 Jun 2009 |
9.88390 |
| 1245715200 |
23 Jun 2009 |
9.71420 |
| 1245628800 |
22 Jun 2009 |
9.81940 |
| 1245369600 |
19 Jun 2009 |
9.87220 |
| 1245283200 |
18 Jun 2009 |
9.90580 |
| 1245196800 |
17 Jun 2009 |
9.99040 |
| 1245110400 |
16 Jun 2009 |
9.93410 |
| 1245024000 |
15 Jun 2009 |
10.00390 |
| 1244764800 |
12 Jun 2009 |
10.28050 |
| 1244678400 |
11 Jun 2009 |
10.21120 |
| 1244592000 |
10 Jun 2009 |
10.24680 |
| 1244505600 |
09 Jun 2009 |
9.99690 |
| 1244419200 |
08 Jun 2009 |
9.97800 |
| 1244160000 |
05 Jun 2009 |
10.16610 |
| 1244073600 |
04 Jun 2009 |
10.14200 |
| 1243987200 |
03 Jun 2009 |
10.37650 |
| 1243900800 |
02 Jun 2009 |
10.49430 |
| 1243555200 |
29 May 2009 |
10.24150 |
| 1243468800 |
28 May 2009 |
10.08820 |
| 1243382400 |
27 May 2009 |
10.30790 |
| 1243296000 |
26 May 2009 |
10.37480 |
| 1243209600 |
25 May 2009 |
10.44420 |
| 1242950400 |
22 May 2009 |
10.40790 |
| 1242864000 |
21 May 2009 |
10.23900 |
| 1242777600 |
20 May 2009 |
10.13120 |
| 1242691200 |
19 May 2009 |
10.17850 |
| 1242604800 |
18 May 2009 |
9.83840 |
| 1242345600 |
15 May 2009 |
9.93730 |
| 1242259200 |
14 May 2009 |
9.72170 |
| 1242172800 |
13 May 2009 |
9.92930 |
| 1242086400 |
12 May 2009 |
9.90850 |
| 1242000000 |
11 May 2009 |
10.19690 |
| 1241740800 |
08 May 2009 |
9.86680 |
| 1241654400 |
07 May 2009 |
9.59130 |
| 1241568000 |
06 May 2009 |
9.69660 |
| 1241481600 |
05 May 2009 |
9.94680 |
| 1241395200 |
04 May 2009 |
9.84380 |
| 1241049600 |
30 Apr 2009 |
9.81090 |
| 1240963200 |
29 Apr 2009 |
9.72730 |
| 1240876800 |
28 Apr 2009 |
9.60800 |
| 1240790400 |
27 Apr 2009 |
9.58270 |
| 1240531200 |
24 Apr 2009 |
9.60640 |
| 1240444800 |
23 Apr 2009 |
9.30670 |
| 1240358400 |
22 Apr 2009 |
9.25050 |
| 1240272000 |
21 Apr 2009 |
9.15170 |
| 1240185600 |
20 Apr 2009 |
9.34120 |
| 1239926400 |
17 Apr 2009 |
9.55070 |
| 1239840000 |
16 Apr 2009 |
9.74230 |
| 1239753600 |
15 Apr 2009 |
9.77810 |
| 1239667200 |
14 Apr 2009 |
9.80560 |
| 1239235200 |
09 Apr 2009 |
9.82490 |
| 1239148800 |
08 Apr 2009 |
9.73590 |
| 1239062400 |
07 Apr 2009 |
9.96590 |
| 1238976000 |
06 Apr 2009 |
10.14820 |
| 1238716800 |
03 Apr 2009 |
9.88950 |
| 1238630400 |
02 Apr 2009 |
9.82590 |
| 1238544000 |
01 Apr 2009 |
9.67590 |
| 1238457600 |
31 Mar 2009 |
9.71570 |
| 1238371200 |
30 Mar 2009 |
9.66440 |
| 1238112000 |
27 Mar 2009 |
10.05250 |
| 1238025600 |
26 Mar 2009 |
9.92390 |
| 1237939200 |
25 Mar 2009 |
9.91310 |
| 1237852800 |
24 Mar 2009 |
10.15470 |
| 1237766400 |
23 Mar 2009 |
9.97930 |
| 1237507200 |
20 Mar 2009 |
10.09320 |
| 1237420800 |
19 Mar 2009 |
10.01320 |
| 1237334400 |
18 Mar 2009 |
9.56940 |
| 1237248000 |
17 Mar 2009 |
9.44260 |
| 1237161600 |
16 Mar 2009 |
9.36710 |
| 1236902400 |
13 Mar 2009 |
9.33530 |
| 1236816000 |
12 Mar 2009 |
9.13040 |
| 1236729600 |
11 Mar 2009 |
8.99070 |
| 1236643200 |
10 Mar 2009 |
8.80450 |
| 1236556800 |
09 Mar 2009 |
8.74920 |
| 1236297600 |
06 Mar 2009 |
8.65010 |
| 1236211200 |
05 Mar 2009 |
8.84710 |
| 1236124800 |
04 Mar 2009 |
8.67950 |
| 1236038400 |
03 Mar 2009 |
8.74510 |
| 1235952000 |
02 Mar 2009 |
8.75600 |
| 1235692800 |
27 Feb 2009 |
8.85110 |
| 1235606400 |
26 Feb 2009 |
8.90280 |
| 1235520000 |
25 Feb 2009 |
9.06750 |
| 1235433600 |
24 Feb 2009 |
9.02200 |
| 1235347200 |
23 Feb 2009 |
9.16960 |
| 1235088000 |
20 Feb 2009 |
9.05790 |
| 1235001600 |
19 Feb 2009 |
9.14390 |
| 1234915200 |
18 Feb 2009 |
9.02580 |
| 1234828800 |
17 Feb 2009 |
9.14090 |
| 1234742400 |
16 Feb 2009 |
9.39940 |
| 1234483200 |
13 Feb 2009 |
9.54380 |
| 1234396800 |
12 Feb 2009 |
9.45350 |
| 1234310400 |
11 Feb 2009 |
9.56590 |
| 1234224000 |
10 Feb 2009 |
9.72260 |
| 1234137600 |
09 Feb 2009 |
9.74570 |
| 1233878400 |
06 Feb 2009 |
9.59940 |
| 1233792000 |
05 Feb 2009 |
9.56930 |
| 1233705600 |
04 Feb 2009 |
9.49030 |
| 1233619200 |
03 Feb 2009 |
9.34420 |
| 1233532800 |
02 Feb 2009 |
9.50050 |
| 1233273600 |
30 Jan 2009 |
9.65560 |
| 1233187200 |
29 Jan 2009 |
9.84180 |
| 1233100800 |
28 Jan 2009 |
9.94200 |
| 1233014400 |
27 Jan 2009 |
10.04110 |
| 1232928000 |
26 Jan 2009 |
9.71900 |
| 1232668800 |
23 Jan 2009 |
9.62740 |
| 1232582400 |
22 Jan 2009 |
9.59470 |
| 1232496000 |
21 Jan 2009 |
9.55880 |
| 1232409600 |
20 Jan 2009 |
9.42260 |
| 1232323200 |
19 Jan 2009 |
9.74980 |
| 1232064000 |
16 Jan 2009 |
9.73380 |
| 1231977600 |
15 Jan 2009 |
9.33980 |
| 1231891200 |
14 Jan 2009 |
9.54350 |
| 1231804800 |
13 Jan 2009 |
9.60570 |
| 1231718400 |
12 Jan 2009 |
9.81120 |
| 1231459200 |
09 Jan 2009 |
9.91290 |
| 1231372800 |
08 Jan 2009 |
9.92670 |
| 1231286400 |
07 Jan 2009 |
9.85700 |
| 1231200000 |
06 Jan 2009 |
9.84500 |
| 1231113600 |
05 Jan 2009 |
10.03950 |
| 1230854400 |
02 Jan 2009 |
9.96590 |
| 1230681600 |
31 Dec 2008 |
10.03170 |
| 1230595200 |
30 Dec 2008 |
9.95330 |
| 1230508800 |
29 Dec 2008 |
9.85800 |
| 1230076800 |
24 Dec 2008 |
9.48120 |
| 1229990400 |
23 Dec 2008 |
9.57870 |
| 1229904000 |
22 Dec 2008 |
9.76760 |
| 1229644800 |
19 Dec 2008 |
9.91330 |
| 1229558400 |
18 Dec 2008 |
10.12530 |
| 1229472000 |
17 Dec 2008 |
9.78860 |
| 1229385600 |
16 Dec 2008 |
9.68920 |
| 1229299200 |
15 Dec 2008 |
9.77000 |
| 1228953600 |
11 Dec 2008 |
9.71440 |
| 1228867200 |
10 Dec 2008 |
9.59250 |
| 1228780800 |
09 Dec 2008 |
9.70450 |
| 1228694400 |
08 Dec 2008 |
9.60100 |
| 1228435200 |
05 Dec 2008 |
9.59630 |
| 1228348800 |
04 Dec 2008 |
9.68060 |
| 1228262400 |
03 Dec 2008 |
9.74270 |
| 1228176000 |
02 Dec 2008 |
9.58200 |
| 1228089600 |
01 Dec 2008 |
9.91000 |
| 1227830400 |
28 Nov 2008 |
9.91000 |
| 1227744000 |
27 Nov 2008 |
9.91000 |
| 1227657600 |
26 Nov 2008 |
9.91000 |
| 1227571200 |
25 Nov 2008 |
9.84420 |
| 1227484800 |
24 Nov 2008 |
9.52740 |
| 1227225600 |
21 Nov 2008 |
9.56100 |
| 1227139200 |
20 Nov 2008 |
9.58790 |
| 1227052800 |
19 Nov 2008 |
9.75150 |
| 1226966400 |
18 Nov 2008 |
9.74750 |
| 1226880000 |
17 Nov 2008 |
9.74480 |
| 1226620800 |
14 Nov 2008 |
10.14860 |
| 1226534400 |
13 Nov 2008 |
9.75920 |
| 1226448000 |
12 Nov 2008 |
9.64820 |
| 1226361600 |
11 Nov 2008 |
9.74310 |
| 1226275200 |
10 Nov 2008 |
9.72000 |
| 1226016000 |
07 Nov 2008 |
9.68370 |
| 1225843200 |
05 Nov 2008 |
10.01860 |
| 1225756800 |
04 Nov 2008 |
10.09760 |
| 1225670400 |
03 Nov 2008 |
10.40260 |
| 1225411200 |
31 Oct 2008 |
10.38100 |
| 1225324800 |
30 Oct 2008 |
10.72790 |
| 1225238400 |
29 Oct 2008 |
10.29950 |
| 1225152000 |
28 Oct 2008 |
10.00340 |
| 1225065600 |
27 Oct 2008 |
10.01830 |
| 1224806400 |
24 Oct 2008 |
10.23250 |
| 1224720000 |
23 Oct 2008 |
10.13490 |
| 1224633600 |
22 Oct 2008 |
9.92880 |
| 1224547200 |
21 Oct 2008 |
10.25500 |
| 1224201600 |
17 Oct 2008 |
10.45820 |
| 1224115200 |
16 Oct 2008 |
10.25970 |
| 1224028800 |
15 Oct 2008 |
10.55080 |
| 1223942400 |
14 Oct 2008 |
10.70380 |
| 1223856000 |
13 Oct 2008 |
10.51200 |
| 1223510400 |
09 Oct 2008 |
10.46510 |
| 1223424000 |
08 Oct 2008 |
10.31320 |
| 1223337600 |
07 Oct 2008 |
10.28330 |
| 1223251200 |
06 Oct 2008 |
10.18200 |
| 1222992000 |
03 Oct 2008 |
10.43670 |
| 1222905600 |
02 Oct 2008 |
10.53730 |
| 1222732800 |
30 Sep 2008 |
10.78270 |
| 1222646400 |
29 Sep 2008 |
10.94310 |
| 1222387200 |
26 Sep 2008 |
11.23120 |
| 1222214400 |
24 Sep 2008 |
11.16950 |
| 1222128000 |
23 Sep 2008 |
11.25210 |
| 1222041600 |
22 Sep 2008 |
10.87740 |
| 1221782400 |
19 Sep 2008 |
10.82240 |
| 1221696000 |
18 Sep 2008 |
10.84470 |
| 1221609600 |
17 Sep 2008 |
10.62940 |
| 1221523200 |
16 Sep 2008 |
10.47440 |
| 1221436800 |
15 Sep 2008 |
10.54070 |
| 1221177600 |
12 Sep 2008 |
10.39760 |
| 1221091200 |
11 Sep 2008 |
10.36560 |
| 1221004800 |
10 Sep 2008 |
10.46900 |
| 1220918400 |
09 Sep 2008 |
10.49190 |
| 1220832000 |
08 Sep 2008 |
10.67570 |
| 1220572800 |
05 Sep 2008 |
10.60620 |
| 1220486400 |
04 Sep 2008 |
10.77280 |
| 1220400000 |
03 Sep 2008 |
10.53950 |
| 1220313600 |
02 Sep 2008 |
10.57240 |
| 1220227200 |
01 Sep 2008 |
10.64170 |
| 1219968000 |
29 Aug 2008 |
10.75170 |
| 1219881600 |
28 Aug 2008 |
10.80240 |
| 1219795200 |
27 Aug 2008 |
10.83290 |
| 1219708800 |
26 Aug 2008 |
10.78040 |
| 1219622400 |
25 Aug 2008 |
10.81590 |
| 1219363200 |
22 Aug 2008 |
10.91580 |
| 1219276800 |
21 Aug 2008 |
10.81390 |
| 1219190400 |
20 Aug 2008 |
10.62490 |
| 1219104000 |
19 Aug 2008 |
10.57230 |
| 1218758400 |
15 Aug 2008 |
10.63760 |
| 1218672000 |
14 Aug 2008 |
10.68320 |
| 1218585600 |
13 Aug 2008 |
10.69280 |
| 1218499200 |
12 Aug 2008 |
10.66620 |
| 1218412800 |
11 Aug 2008 |
10.70580 |
| 1218153600 |
08 Aug 2008 |
10.83010 |
| 1218067200 |
07 Aug 2008 |
10.90600 |
| 1217980800 |
06 Aug 2008 |
10.90010 |
| 1217894400 |
05 Aug 2008 |
10.95130 |
| 1217808000 |
04 Aug 2008 |
11.04750 |
| 1217548800 |
01 Aug 2008 |
11.09120 |
| 1217462400 |
31 Jul 2008 |
11.10650 |
| 1217376000 |
30 Jul 2008 |
11.09810 |
| 1217289600 |
29 Jul 2008 |
11.24670 |
| 1217203200 |
28 Jul 2008 |
11.22880 |
| 1216944000 |
25 Jul 2008 |
11.17240 |
| 1216857600 |
24 Jul 2008 |
11.17000 |
| 1216771200 |
23 Jul 2008 |
11.28150 |
| 1216684800 |
22 Jul 2008 |
11.34890 |
| 1216598400 |
21 Jul 2008 |
11.13810 |
| 1216339200 |
18 Jul 2008 |
11.14590 |
| 1216252800 |
17 Jul 2008 |
11.21830 |
| 1216166400 |
16 Jul 2008 |
11.29510 |
| 1216080000 |
15 Jul 2008 |
11.31140 |
| 1215993600 |
14 Jul 2008 |
11.25300 |
| 1215734400 |
11 Jul 2008 |
11.13380 |
| 1215648000 |
10 Jul 2008 |
11.09130 |
| 1215561600 |
09 Jul 2008 |
11.00690 |
| 1215475200 |
08 Jul 2008 |
10.89960 |
| 1215388800 |
07 Jul 2008 |
10.91090 |
| 1215129600 |
04 Jul 2008 |
10.98160 |
| 1215043200 |
03 Jul 2008 |
11.01840 |
| 1214956800 |
02 Jul 2008 |
10.92030 |
| 1214870400 |
01 Jul 2008 |
10.82160 |
| 1214784000 |
30 Jun 2008 |
10.81370 |
| 1214524800 |
27 Jun 2008 |
10.78290 |
| 1214438400 |
26 Jun 2008 |
10.74100 |
| 1214352000 |
25 Jun 2008 |
10.64570 |
| 1214265600 |
24 Jun 2008 |
10.64460 |
| 1214179200 |
23 Jun 2008 |
10.67460 |
| 1213920000 |
20 Jun 2008 |
10.65390 |
| 1213833600 |
19 Jun 2008 |
10.63420 |
| 1213747200 |
18 Jun 2008 |
10.60680 |
| 1213660800 |
17 Jun 2008 |
10.65330 |
| 1213574400 |
16 Jun 2008 |
10.62830 |
| 1213315200 |
13 Jun 2008 |
10.56330 |
| 1213228800 |
12 Jun 2008 |
10.56610 |
| 1213142400 |
11 Jun 2008 |
10.53210 |
| 1213056000 |
10 Jun 2008 |
10.62330 |
| 1212969600 |
09 Jun 2008 |
10.71940 |
| 1212710400 |
06 Jun 2008 |
10.44680 |
| 1212624000 |
05 Jun 2008 |
16.05570 |
| 1212537600 |
04 Jun 2008 |
10.23200 |
| 1212451200 |
03 Jun 2008 |
10.30060 |
| 1212105600 |
30 May 2008 |
10.30970 |
| 1212019200 |
29 May 2008 |
10.36940 |
| 1211932800 |
28 May 2008 |
10.48760 |
| 1211846400 |
27 May 2008 |
10.54060 |
| 1211760000 |
26 May 2008 |
10.54620 |
| 1211500800 |
23 May 2008 |
10.45680 |
| 1211414400 |
22 May 2008 |
10.48030 |
| 1211328000 |
21 May 2008 |
10.47140 |
| 1211241600 |
20 May 2008 |
10.45330 |
| 1211155200 |
19 May 2008 |
10.39990 |
| 1210896000 |
16 May 2008 |
10.26670 |
| 1210809600 |
15 May 2008 |
10.27890 |
| 1210723200 |
14 May 2008 |
10.23780 |
| 1210636800 |
13 May 2008 |
10.30670 |
| 1210550400 |
12 May 2008 |
10.20960 |
| 1210291200 |
09 May 2008 |
10.24180 |
| 1210204800 |
08 May 2008 |
10.12410 |
| 1210118400 |
07 May 2008 |
10.21450 |
| 1210032000 |
06 May 2008 |
10.23020 |
| 1209945600 |
05 May 2008 |
10.22990 |
| 1209686400 |
02 May 2008 |
10.23880 |
| 1209513600 |
30 Apr 2008 |
10.34230 |
| 1209427200 |
29 Apr 2008 |
10.39580 |
| 1209340800 |
28 Apr 2008 |
10.41880 |
| 1209081600 |
25 Apr 2008 |
10.44420 |
| 1208995200 |
24 Apr 2008 |
10.49080 |
| 1208908800 |
23 Apr 2008 |
10.54230 |
| 1208822400 |
22 Apr 2008 |
10.42010 |
| 1208736000 |
21 Apr 2008 |
10.40400 |
| 1208476800 |
18 Apr 2008 |
10.51580 |
| 1208217600 |
15 Apr 2008 |
10.37360 |
| 1208131200 |
14 Apr 2008 |
10.40480 |
| 1207872000 |
11 Apr 2008 |
10.49210 |
| 1207785600 |
10 Apr 2008 |
10.64610 |
| 1207699200 |
09 Apr 2008 |
10.86720 |
| 1207612800 |
08 Apr 2008 |
10.45650 |
| 1207526400 |
07 Apr 2008 |
10.34530 |
| 1207267200 |
04 Apr 2008 |
10.45470 |
| 1207180800 |
03 Apr 2008 |
10.49790 |
| 1207094400 |
02 Apr 2008 |
10.38670 |
| 1207008000 |
01 Apr 2008 |
10.52130 |
| 1206921600 |
31 Mar 2008 |
10.57700 |
| 1206662400 |
28 Mar 2008 |
10.57380 |
| 1206576000 |
27 Mar 2008 |
10.73010 |
| 1206489600 |
26 Mar 2008 |
10.46360 |
| 1206403200 |
25 Mar 2008 |
10.37580 |
| 1205971200 |
20 Mar 2008 |
10.42690 |
| 1205884800 |
19 Mar 2008 |
10.66420 |
| 1205798400 |
18 Mar 2008 |
10.69130 |
| 1205712000 |
17 Mar 2008 |
10.82620 |
| 1205452800 |
14 Mar 2008 |
10.91130 |
| 1205280000 |
12 Mar 2008 |
10.81910 |
| 1205107200 |
10 Mar 2008 |
10.72300 |
| 1204848000 |
07 Mar 2008 |
10.64820 |
| 1204761600 |
06 Mar 2008 |
10.14630 |
| 1204675200 |
05 Mar 2008 |
10.59910 |
| 1204588800 |
04 Mar 2008 |
10.73420 |
| 1204502400 |
03 Mar 2008 |
10.73500 |
| 1204243200 |
29 Feb 2008 |
10.95790 |
| 1204156800 |
28 Feb 2008 |
11.19160 |
| 1204070400 |
27 Feb 2008 |
11.17410 |
| 1203897600 |
25 Feb 2008 |
10.86890 |
| 1203638400 |
22 Feb 2008 |
10.85860 |
| 1203552000 |
21 Feb 2008 |
10.79610 |
| 1203465600 |
20 Feb 2008 |
10.79770 |
| 1203379200 |
19 Feb 2008 |
10.86210 |
| 1203292800 |
18 Feb 2008 |
10.85060 |
| 1203033600 |
15 Feb 2008 |
10.77580 |
| 1202947200 |
14 Feb 2008 |
10.71200 |
| 1202860800 |
13 Feb 2008 |
10.84000 |
| 1202774400 |
12 Feb 2008 |
10.71590 |
| 1202688000 |
11 Feb 2008 |
10.92810 |
| 1202428800 |
08 Feb 2008 |
10.93720 |
| 1202256000 |
06 Feb 2008 |
10.71910 |
| 1202169600 |
05 Feb 2008 |
10.93240 |
| 1202083200 |
04 Feb 2008 |
10.83220 |
| 1201824000 |
01 Feb 2008 |
10.83370 |
| 1201737600 |
31 Jan 2008 |
10.94590 |
| 1201651200 |
30 Jan 2008 |
11.28680 |
| 1201564800 |
29 Jan 2008 |
11.13970 |
| 1201478400 |
28 Jan 2008 |
10.63750 |
| 1201219200 |
25 Jan 2008 |
10.78900 |
| 1201132800 |
24 Jan 2008 |
11.19500 |
| 1201046400 |
23 Jan 2008 |
10.69230 |
| 1200960000 |
22 Jan 2008 |
10.38760 |
| 1200873600 |
21 Jan 2008 |
10.53440 |
| 1200614400 |
18 Jan 2008 |
10.47420 |
| 1200528000 |
17 Jan 2008 |
10.38290 |
| 1200441600 |
16 Jan 2008 |
10.48200 |
| 1200355200 |
15 Jan 2008 |
10.50980 |
| 1200268800 |
14 Jan 2008 |
10.34660 |
| 1200009600 |
11 Jan 2008 |
10.22070 |
| 1199923200 |
10 Jan 2008 |
10.14050 |
| 1199836800 |
09 Jan 2008 |
10.13450 |
| 1199750400 |
08 Jan 2008 |
10.06530 |
| 1199664000 |
07 Jan 2008 |
10.22130 |
| 1199404800 |
04 Jan 2008 |
10.48170 |
| 1199318400 |
03 Jan 2008 |
10.23720 |
| 1199232000 |
02 Jan 2008 |
9.85190 |
| 1198108800 |
20 Dec 2007 |
9.45400 |
| 1197936000 |
18 Dec 2007 |
9.49480 |
| 1197849600 |
17 Dec 2007 |
9.58880 |
| 1197590400 |
14 Dec 2007 |
9.72530 |
| 1197504000 |
13 Dec 2007 |
9.74220 |
| 1197331200 |
11 Dec 2007 |
9.92370 |
| 1197244800 |
10 Dec 2007 |
9.94450 |
| 1196985600 |
07 Dec 2007 |
9.92580 |
| 1196899200 |
06 Dec 2007 |
9.88120 |
| 1196812800 |
05 Dec 2007 |
9.94020 |
| 1196726400 |
04 Dec 2007 |
9.67760 |
| 1196640000 |
03 Dec 2007 |
9.97670 |
| 1196380800 |
30 Nov 2007 |
10.01120 |
| 1196294400 |
29 Nov 2007 |
9.99970 |
| 1196208000 |
28 Nov 2007 |
9.68490 |
| 1196121600 |
27 Nov 2007 |
9.81990 |
| 1196035200 |
26 Nov 2007 |
10.09220 |
| 1195776000 |
23 Nov 2007 |
10.23720 |
| 1195689600 |
22 Nov 2007 |
10.21440 |
| 1195603200 |
21 Nov 2007 |
10.24980 |
| 1195516800 |
20 Nov 2007 |
10.24780 |
| 1195430400 |
19 Nov 2007 |
10.25700 |
| 1195171200 |
16 Nov 2007 |
10.29970 |
| 1195084800 |
15 Nov 2007 |
10.45470 |
| 1194998400 |
14 Nov 2007 |
10.35960 |
| 1194912000 |
13 Nov 2007 |
10.27860 |
| 1194825600 |
12 Nov 2007 |
10.41120 |
| 1194566400 |
09 Nov 2007 |
10.47370 |
| 1194480000 |
08 Nov 2007 |
10.44040 |
| 1194393600 |
07 Nov 2007 |
10.47470 |
| 1194307200 |
06 Nov 2007 |
10.31350 |
| 1194220800 |
05 Nov 2007 |
10.32680 |
| 1193961600 |
02 Nov 2007 |
10.29580 |
| 1193875200 |
01 Nov 2007 |
10.42300 |
| 1193788800 |
31 Oct 2007 |
10.46400 |
| 1193702400 |
30 Oct 2007 |
10.41410 |
| 1193616000 |
29 Oct 2007 |
10.45090 |
| 1193356800 |
26 Oct 2007 |
10.40070 |
| 1193270400 |
25 Oct 2007 |
10.30330 |
| 1193184000 |
24 Oct 2007 |
10.32920 |
| 1193097600 |
23 Oct 2007 |
10.25510 |
| 1193011200 |
22 Oct 2007 |
10.31700 |
| 1192665600 |
18 Oct 2007 |
10.29420 |
| 1192579200 |
17 Oct 2007 |
10.21660 |
| 1192492800 |
16 Oct 2007 |
10.25540 |
| 1192406400 |
15 Oct 2007 |
10.28610 |
| 1192147200 |
12 Oct 2007 |
10.28260 |
| 1192060800 |
11 Oct 2007 |
10.25000 |
| 1191888000 |
09 Oct 2007 |
10.12260 |
| 1191801600 |
08 Oct 2007 |
10.19280 |
| 1191542400 |
05 Oct 2007 |
10.15470 |
| 1191456000 |
04 Oct 2007 |
10.15490 |
| 1191369600 |
03 Oct 2007 |
10.11910 |
| 1191283200 |
02 Oct 2007 |
10.25420 |
| 1191196800 |
01 Oct 2007 |
10.29690 |
| 1190937600 |
28 Sep 2007 |
10.14840 |
| 1190851200 |
27 Sep 2007 |
10.16850 |
| 1190764800 |
26 Sep 2007 |
10.23350 |
| 1190678400 |
25 Sep 2007 |
10.18980 |
| 1190592000 |
24 Sep 2007 |
10.21600 |
| 1190332800 |
21 Sep 2007 |
10.16760 |
| 1190246400 |
20 Sep 2007 |
10.08500 |
| 1190160000 |
19 Sep 2007 |
10.04180 |
| 1190073600 |
18 Sep 2007 |
9.91580 |
| 1189987200 |
17 Sep 2007 |
9.96220 |
| 1189728000 |
14 Sep 2007 |
9.93410 |
| 1189641600 |
13 Sep 2007 |
9.93880 |
| 1189555200 |
12 Sep 2007 |
9.91070 |
| 1189468800 |
11 Sep 2007 |
9.81170 |
| 1189382400 |
10 Sep 2007 |
9.77710 |
| 1189123200 |
07 Sep 2007 |
9.70690 |
| 1189036800 |
06 Sep 2007 |
9.71610 |
| 1188950400 |
05 Sep 2007 |
9.59550 |
| 1188864000 |
04 Sep 2007 |
9.63170 |
| 1188777600 |
03 Sep 2007 |
9.67940 |
| 1188518400 |
31 Aug 2007 |
9.71510 |
| 1188432000 |
30 Aug 2007 |
9.71930 |
| 1188345600 |
29 Aug 2007 |
9.63570 |
| 1188259200 |
28 Aug 2007 |
9.69560 |
| 1188172800 |
27 Aug 2007 |
9.78070 |
| 1187913600 |
24 Aug 2007 |
9.66410 |
| 1187827200 |
23 Aug 2007 |
9.64700 |
| 1187740800 |
22 Aug 2007 |
9.56940 |
| 1187654400 |
21 Aug 2007 |
9.62260 |
| 1187568000 |
20 Aug 2007 |
9.79620 |
| 1187308800 |
17 Aug 2007 |
9.61030 |
| 1187222400 |
16 Aug 2007 |
9.46610 |
| 1187136000 |
15 Aug 2007 |
9.45750 |
| 1187049600 |
14 Aug 2007 |
9.66750 |
| 1186963200 |
13 Aug 2007 |
9.76360 |
| 1186704000 |
10 Aug 2007 |
9.73260 |
| 1186617600 |
09 Aug 2007 |
9.89210 |
| 1186531200 |
08 Aug 2007 |
9.83240 |
| 1186358400 |
06 Aug 2007 |
9.82790 |
| 1186099200 |
03 Aug 2007 |
9.86880 |
| 1186012800 |
02 Aug 2007 |
9.86770 |
| 1185926400 |
01 Aug 2007 |
9.90190 |
| 1185840000 |
31 Jul 2007 |
9.99520 |
| 1185753600 |
30 Jul 2007 |
9.97890 |
| 1185494400 |
27 Jul 2007 |
10.00400 |
| 1185408000 |
26 Jul 2007 |
10.07980 |
| 1185321600 |
25 Jul 2007 |
10.11910 |
| 1185235200 |
24 Jul 2007 |
10.11470 |
| 1185148800 |
23 Jul 2007 |
10.05440 |
| 1184889600 |
20 Jul 2007 |
10.05200 |
| 1184803200 |
19 Jul 2007 |
10.03390 |
| 1184716800 |
18 Jul 2007 |
10.04370 |
| 1184630400 |
17 Jul 2007 |
9.99480 |
| 1184544000 |
16 Jul 2007 |
9.98660 |
| 1184284800 |
13 Jul 2007 |
10.00640 |
| 1184198400 |
12 Jul 2007 |
9.97170 |
| 1184112000 |
11 Jul 2007 |
9.95670 |
| 1184025600 |
10 Jul 2007 |
9.84940 |
| 1183939200 |
09 Jul 2007 |
9.88740 |
| 1183680000 |
06 Jul 2007 |
9.87690 |
| 1183593600 |
05 Jul 2007 |
9.88160 |
| 1183507200 |
04 Jul 2007 |
9.80610 |
| 1183420800 |
03 Jul 2007 |
9.79790 |
| 1183334400 |
02 Jul 2007 |
9.70890 |
| 1183075200 |
29 Jun 2007 |
9.64990 |
| 1182988800 |
28 Jun 2007 |
9.60060 |
| 1182902400 |
27 Jun 2007 |
9.51810 |
| 1182816000 |
26 Jun 2007 |
9.60250 |
| 1182729600 |
25 Jun 2007 |
9.65730 |
| 1182470400 |
22 Jun 2007 |
9.62290 |
| 1182384000 |
21 Jun 2007 |
9.56590 |
| 1182297600 |
20 Jun 2007 |
9.46740 |
| 1182211200 |
19 Jun 2007 |
9.49140 |
| 1182124800 |
18 Jun 2007 |
9.42320 |
| 1181865600 |
15 Jun 2007 |
9.36240 |
| 1181779200 |
14 Jun 2007 |
9.38750 |
| 1181692800 |
13 Jun 2007 |
9.39050 |
| 1181606400 |
12 Jun 2007 |
9.57540 |
| 1181520000 |
11 Jun 2007 |
9.46490 |
| 1181260800 |
08 Jun 2007 |
9.52060 |
| 1181174400 |
07 Jun 2007 |
9.61420 |
| 1181088000 |
06 Jun 2007 |
9.69140 |
| 1181001600 |
05 Jun 2007 |
9.68200 |
| 1180915200 |
04 Jun 2007 |
9.63410 |
| 1180569600 |
31 May 2007 |
9.63240 |
| 1180483200 |
30 May 2007 |
9.66450 |
| 1180396800 |
29 May 2007 |
9.73670 |
| 1180310400 |
28 May 2007 |
9.75120 |
| 1180051200 |
25 May 2007 |
9.71610 |
| 1179964800 |
24 May 2007 |
9.74640 |
| 1179878400 |
23 May 2007 |
9.76190 |
| 1179792000 |
22 May 2007 |
9.74080 |
| 1179705600 |
21 May 2007 |
9.78670 |
| 1179446400 |
18 May 2007 |
9.76590 |
| 1179360000 |
17 May 2007 |
9.81520 |
| 1179273600 |
16 May 2007 |
9.95230 |
| 1179187200 |
15 May 2007 |
9.84740 |
| 1179100800 |
14 May 2007 |
9.82580 |
| 1178841600 |
11 May 2007 |
9.78590 |
| 1178755200 |
10 May 2007 |
9.87840 |
| 1178668800 |
09 May 2007 |
9.90300 |
| 1178582400 |
08 May 2007 |
10.01920 |
| 1178496000 |
07 May 2007 |
10.05830 |
| 1178236800 |
04 May 2007 |
9.99090 |
| 1178150400 |
03 May 2007 |
10.07660 |
| 1178064000 |
02 May 2007 |
10.05330 |
| 1177891200 |
30 Apr 2007 |
10.10060 |
| 1177632000 |
27 Apr 2007 |
10.10320 |
| 1177545600 |
26 Apr 2007 |
10.09160 |
| 1177459200 |
25 Apr 2007 |
10.13000 |
| 1177372800 |
24 Apr 2007 |
10.02380 |
| 1177286400 |
23 Apr 2007 |
10.00970 |
| 1177027200 |
20 Apr 2007 |
10.08570 |
| 1176940800 |
19 Apr 2007 |
10.05170 |
| 1176854400 |
18 Apr 2007 |
10.07720 |
| 1176768000 |
17 Apr 2007 |
10.06710 |
| 1176681600 |
16 Apr 2007 |
10.01830 |
| 1176422400 |
13 Apr 2007 |
9.94140 |
| 1176336000 |
12 Apr 2007 |
9.91960 |
| 1176249600 |
11 Apr 2007 |
9.90100 |
| 1176163200 |
10 Apr 2007 |
9.96720 |
| 1175731200 |
05 Apr 2007 |
9.91840 |
| 1175644800 |
04 Apr 2007 |
9.75880 |
| 1175558400 |
03 Apr 2007 |
9.74410 |
| 1175472000 |
02 Apr 2007 |
9.83620 |
| 1175212800 |
30 Mar 2007 |
9.84390 |
| 1175126400 |
29 Mar 2007 |
9.29660 |
| 1175040000 |
28 Mar 2007 |
9.89750 |
| 1174953600 |
27 Mar 2007 |
9.37270 |
| 1174867200 |
26 Mar 2007 |
9.83840 |
| 1174608000 |
23 Mar 2007 |
9.89570 |
| 1174521600 |
22 Mar 2007 |
9.97930 |
| 1174435200 |
21 Mar 2007 |
9.92410 |
| 1174348800 |
20 Mar 2007 |
9.94000 |
| 1174262400 |
19 Mar 2007 |
9.97610 |
| 1174003200 |
16 Mar 2007 |
9.97210 |
| 1173916800 |
15 Mar 2007 |
9.90780 |
| 1173830400 |
14 Mar 2007 |
9.88840 |
| 1173744000 |
13 Mar 2007 |
9.84540 |
| 1173657600 |
12 Mar 2007 |
9.79350 |
| 1173398400 |
09 Mar 2007 |
9.85980 |
| 1173312000 |
08 Mar 2007 |
9.88330 |
| 1173225600 |
07 Mar 2007 |
9.84960 |
| 1173139200 |
06 Mar 2007 |
9.77520 |
| 1173052800 |
05 Mar 2007 |
9.76690 |
| 1172793600 |
02 Mar 2007 |
9.77980 |
| 1172707200 |
01 Mar 2007 |
9.92710 |
| 1172620800 |
28 Feb 2007 |
9.96190 |
| 1172534400 |
27 Feb 2007 |
9.97940 |
| 1172448000 |
26 Feb 2007 |
9.94320 |
| 1172188800 |
23 Feb 2007 |
9.83130 |
| 1172102400 |
22 Feb 2007 |
9.79870 |
| 1172016000 |
21 Feb 2007 |
9.84060 |
| 1171929600 |
20 Feb 2007 |
9.87770 |
| 1171843200 |
19 Feb 2007 |
9.83520 |
| 1171584000 |
16 Feb 2007 |
9.80280 |
| 1171497600 |
15 Feb 2007 |
9.92410 |
| 1171411200 |
14 Feb 2007 |
9.80740 |
| 1171324800 |
13 Feb 2007 |
9.81040 |
| 1171238400 |
12 Feb 2007 |
9.93630 |
| 1170979200 |
09 Feb 2007 |
10.00780 |
| 1170892800 |
08 Feb 2007 |
9.96780 |
| 1170806400 |
07 Feb 2007 |
9.96100 |
| 1170720000 |
06 Feb 2007 |
9.91280 |
| 1170633600 |
05 Feb 2007 |
10.02930 |
| 1170374400 |
02 Feb 2007 |
10.09950 |
| 1170288000 |
01 Feb 2007 |
10.12640 |
| 1170201600 |
31 Jan 2007 |
10.10320 |
| 1170115200 |
30 Jan 2007 |
10.09560 |
| 1170028800 |
29 Jan 2007 |
10.03750 |
| 1169769600 |
26 Jan 2007 |
10.03060 |
| 1169683200 |
25 Jan 2007 |
10.02510 |
| 1169596800 |
24 Jan 2007 |
10.05490 |
| 1169510400 |
23 Jan 2007 |
9.94710 |
| 1169424000 |
22 Jan 2007 |
9.94980 |
| 1169164800 |
19 Jan 2007 |
9.97030 |
| 1169078400 |
18 Jan 2007 |
9.99620 |
| 1168992000 |
17 Jan 2007 |
9.99850 |
| 1168905600 |
16 Jan 2007 |
9.93380 |
| 1168819200 |
15 Jan 2007 |
9.91790 |
| 1168560000 |
12 Jan 2007 |
9.81990 |
| 1168473600 |
11 Jan 2007 |
9.85420 |
| 1168387200 |
10 Jan 2007 |
9.88560 |
| 1168300800 |
09 Jan 2007 |
9.95370 |
| 1168214400 |
08 Jan 2007 |
9.98220 |
| 1167955200 |
05 Jan 2007 |
10.01160 |
| 1167868800 |
04 Jan 2007 |
10.10380 |
| 1167782400 |
03 Jan 2007 |
10.21580 |
| 1167696000 |
02 Jan 2007 |
10.18780 |
| 1167350400 |
29 Dec 2006 |
10.10740 |
| 1167264000 |
28 Dec 2006 |
10.07280 |
| 1167177600 |
27 Dec 2006 |
10.09340 |
| 1166745600 |
22 Dec 2006 |
10.21200 |
| 1166659200 |
21 Dec 2006 |
10.20280 |
| 1166572800 |
20 Dec 2006 |
10.19020 |
| 1166486400 |
19 Dec 2006 |
10.07070 |
| 1166400000 |
18 Dec 2006 |
10.07250 |
| 1166140800 |
15 Dec 2006 |
10.11640 |
| 1166054400 |
14 Dec 2006 |
10.20720 |
| 1165968000 |
13 Dec 2006 |
10.23430 |
| 1165795200 |
11 Dec 2006 |
10.12340 |
| 1165536000 |
08 Dec 2006 |
10.25160 |
| 1165449600 |
07 Dec 2006 |
10.22490 |
| 1165363200 |
06 Dec 2006 |
10.29630 |
| 1165276800 |
05 Dec 2006 |
10.28500 |
| 1165190400 |
04 Dec 2006 |
10.32340 |
| 1164931200 |
01 Dec 2006 |
10.24970 |
| 1164844800 |
30 Nov 2006 |
10.15250 |
| 1164758400 |
29 Nov 2006 |
10.20710 |
| 1164672000 |
28 Nov 2006 |
10.18030 |
| 1164585600 |
27 Nov 2006 |
10.29580 |
| 1164326400 |
24 Nov 2006 |
10.15010 |
| 1164240000 |
23 Nov 2006 |
10.13440 |
| 1164153600 |
22 Nov 2006 |
10.03480 |
| 1164067200 |
21 Nov 2006 |
10.01290 |
| 1163980800 |
20 Nov 2006 |
10.03040 |
| 1163721600 |
17 Nov 2006 |
10.01070 |
| 1163635200 |
16 Nov 2006 |
10.04580 |
| 1163548800 |
15 Nov 2006 |
10.03830 |
| 1163462400 |
14 Nov 2006 |
10.00440 |
| 1163376000 |
13 Nov 2006 |
10.01310 |
| 1163116800 |
10 Nov 2006 |
10.04310 |
| 1163030400 |
09 Nov 2006 |
9.98560 |
| 1162944000 |
08 Nov 2006 |
10.03410 |
| 1162857600 |
07 Nov 2006 |
10.01970 |
| 1162771200 |
06 Nov 2006 |
9.97170 |
| 1162512000 |
03 Nov 2006 |
9.99290 |
| 1162425600 |
02 Nov 2006 |
9.98310 |
| 1162339200 |
01 Nov 2006 |
9.94280 |
| 1162252800 |
31 Oct 2006 |
9.93020 |
| 1162166400 |
30 Oct 2006 |
9.92400 |
| 1161907200 |
27 Oct 2006 |
9.90900 |
| 1161820800 |
26 Oct 2006 |
9.86140 |
| 1161734400 |
25 Oct 2006 |
9.83920 |
| 1161561600 |
23 Oct 2006 |
9.87690 |
| 1161216000 |
19 Oct 2006 |
9.76120 |
| 1161129600 |
18 Oct 2006 |
9.74170 |
| 1161043200 |
17 Oct 2006 |
9.77140 |
| 1160956800 |
16 Oct 2006 |
9.77540 |
| 1160697600 |
13 Oct 2006 |
9.83400 |
| 1160611200 |
12 Oct 2006 |
9.82230 |
| 1160524800 |
11 Oct 2006 |
9.80670 |
| 1160352000 |
09 Oct 2006 |
9.84530 |
| 1160092800 |
06 Oct 2006 |
9.92700 |
| 1160006400 |
05 Oct 2006 |
9.94770 |
| 1159920000 |
04 Oct 2006 |
9.90330 |
| 1159833600 |
03 Oct 2006 |
9.91930 |
| 1159747200 |
02 Oct 2006 |
9.91480 |
| 1159488000 |
29 Sep 2006 |
9.97610 |
| 1159401600 |
28 Sep 2006 |
9.95460 |
| 1159315200 |
27 Sep 2006 |
9.90600 |
| 1159228800 |
26 Sep 2006 |
9.95280 |
| 1159142400 |
25 Sep 2006 |
10.07110 |
| 1158883200 |
22 Sep 2006 |
10.08450 |
| 1158796800 |
21 Sep 2006 |
10.05380 |
| 1158710400 |
20 Sep 2006 |
10.02840 |
| 1158624000 |
19 Sep 2006 |
10.11410 |
| 1158537600 |
18 Sep 2006 |
10.12000 |
| 1158278400 |
15 Sep 2006 |
10.11570 |
| 1158192000 |
14 Sep 2006 |
10.07600 |
| 1158105600 |
13 Sep 2006 |
10.06390 |
| 1158019200 |
12 Sep 2006 |
9.97990 |
| 1157932800 |
11 Sep 2006 |
9.90350 |
| 1157673600 |
08 Sep 2006 |
9.88810 |
| 1157587200 |
07 Sep 2006 |
10.00400 |
| 1157500800 |
06 Sep 2006 |
10.02410 |
| 1157414400 |
05 Sep 2006 |
10.02410 |
| 1157328000 |
04 Sep 2006 |
10.00350 |
| 1157068800 |
01 Sep 2006 |
10.03780 |
| 1156982400 |
31 Aug 2006 |
10.09430 |
| 1156896000 |
30 Aug 2006 |
10.10120 |
| 1156809600 |
29 Aug 2006 |
10.07120 |
| 1156723200 |
28 Aug 2006 |
10.06630 |
| 1156464000 |
25 Aug 2006 |
10.08530 |
| 1156377600 |
24 Aug 2006 |
10.10770 |
| 1156291200 |
23 Aug 2006 |
10.12230 |
| 1156204800 |
22 Aug 2006 |
10.17790 |
| 1156118400 |
21 Aug 2006 |
10.16270 |
| 1155859200 |
18 Aug 2006 |
10.16220 |
| 1155772800 |
17 Aug 2006 |
10.18330 |
| 1155686400 |
16 Aug 2006 |
10.10450 |
| 1155600000 |
15 Aug 2006 |
10.07550 |
| 1155513600 |
14 Aug 2006 |
10.10470 |
| 1155254400 |
11 Aug 2006 |
10.13620 |
| 1155168000 |
10 Aug 2006 |
10.26520 |
| 1155081600 |
09 Aug 2006 |
10.17250 |
| 1154995200 |
08 Aug 2006 |
10.16420 |
| 1154908800 |
07 Aug 2006 |
10.18200 |
| 1154649600 |
04 Aug 2006 |
10.10540 |
| 1154563200 |
03 Aug 2006 |
10.13790 |
| 1154476800 |
02 Aug 2006 |
10.21290 |
| 1154390400 |
01 Aug 2006 |
10.16250 |
| 1154304000 |
31 Jul 2006 |
10.17570 |
| 1154044800 |
28 Jul 2006 |
10.14050 |
| 1153958400 |
27 Jul 2006 |
10.16840 |
| 1153872000 |
26 Jul 2006 |
10.07270 |
| 1153785600 |
25 Jul 2006 |
10.15660 |
| 1153699200 |
24 Jul 2006 |
10.12340 |
| 1153440000 |
21 Jul 2006 |
10.11740 |
| 1153353600 |
20 Jul 2006 |
10.05380 |
| 1153267200 |
19 Jul 2006 |
9.94520 |
| 1153180800 |
18 Jul 2006 |
9.99100 |
| 1153094400 |
17 Jul 2006 |
10.08830 |
| 1152835200 |
14 Jul 2006 |
10.14400 |
| 1152748800 |
13 Jul 2006 |
10.12390 |
| 1152662400 |
12 Jul 2006 |
10.23750 |
| 1152576000 |
11 Jul 2006 |
10.22420 |
| 1152489600 |
10 Jul 2006 |
10.31930 |
| 1152230400 |
07 Jul 2006 |
10.28710 |
| 1152144000 |
06 Jul 2006 |
10.15600 |
| 1152057600 |
05 Jul 2006 |
10.20190 |
| 1151971200 |
04 Jul 2006 |
10.25080 |
| 1151884800 |
03 Jul 2006 |
10.25030 |
| 1151625600 |
30 Jun 2006 |
10.19110 |
| 1151539200 |
29 Jun 2006 |
10.04150 |
| 1151452800 |
28 Jun 2006 |
10.06370 |
| 1151366400 |
27 Jun 2006 |
10.17860 |
| 1151280000 |
26 Jun 2006 |
10.10270 |
| 1151020800 |
23 Jun 2006 |
10.14820 |
| 1150934400 |
22 Jun 2006 |
10.14290 |
| 1150848000 |
21 Jun 2006 |
10.09160 |
| 1150761600 |
20 Jun 2006 |
9.99100 |
| 1150675200 |
19 Jun 2006 |
9.98840 |
| 1150416000 |
16 Jun 2006 |
10.02500 |
| 1150329600 |
15 Jun 2006 |
9.99580 |
| 1150243200 |
14 Jun 2006 |
10.01310 |
| 1150156800 |
13 Jun 2006 |
9.97420 |
| 1150070400 |
12 Jun 2006 |
9.97540 |
| 1149811200 |
09 Jun 2006 |
9.93360 |
| 1149724800 |
08 Jun 2006 |
10.05090 |
| 1149638400 |
07 Jun 2006 |
10.04620 |
| 1149552000 |
06 Jun 2006 |
10.12120 |
| 1149465600 |
05 Jun 2006 |
10.11820 |
| 1149206400 |
02 Jun 2006 |
10.00020 |
| 1149033600 |
31 May 2006 |
10.01730 |
| 1148947200 |
30 May 2006 |
9.96870 |
| 1148860800 |
29 May 2006 |
9.92850 |
| 1148601600 |
26 May 2006 |
9.93220 |
| 1148515200 |
25 May 2006 |
9.87220 |
| 1148428800 |
24 May 2006 |
9.94830 |
| 1148342400 |
23 May 2006 |
9.98140 |
| 1148256000 |
22 May 2006 |
9.84310 |
| 1147996800 |
19 May 2006 |
9.91640 |
| 1147910400 |
18 May 2006 |
9.77820 |
| 1147824000 |
17 May 2006 |
9.88650 |
| 1147737600 |
16 May 2006 |
9.79570 |
| 1147651200 |
15 May 2006 |
9.84880 |
| 1147392000 |
12 May 2006 |
9.80480 |
| 1147305600 |
11 May 2006 |
9.74150 |
| 1147219200 |
10 May 2006 |
9.73410 |
| 1147132800 |
09 May 2006 |
9.67770 |
| 1147046400 |
08 May 2006 |
9.70920 |
| 1146787200 |
05 May 2006 |
9.65160 |
| 1146700800 |
04 May 2006 |
9.61150 |
| 1146614400 |
03 May 2006 |
9.63350 |
| 1146528000 |
02 May 2006 |
9.61730 |
| 1146182400 |
28 Apr 2006 |
9.58320 |
| 1146096000 |
27 Apr 2006 |
9.52220 |
| 1146009600 |
26 Apr 2006 |
9.49500 |
| 1145923200 |
25 Apr 2006 |
9.46660 |
| 1145836800 |
24 Apr 2006 |
9.46690 |
| 1145491200 |
20 Apr 2006 |
9.46150 |
| 1145404800 |
19 Apr 2006 |
9.42040 |
| 1145318400 |
18 Apr 2006 |
9.38540 |
| 1144886400 |
13 Apr 2006 |
9.20940 |
| 1144800000 |
12 Apr 2006 |
9.29790 |
| 1144713600 |
11 Apr 2006 |
9.23770 |
| 1144627200 |
10 Apr 2006 |
9.20340 |
| 1144368000 |
07 Apr 2006 |
9.30030 |
| 1144281600 |
06 Apr 2006 |
9.36660 |
| 1144195200 |
05 Apr 2006 |
9.37490 |
| 1144108800 |
04 Apr 2006 |
9.26170 |
| 1144022400 |
03 Apr 2006 |
9.14320 |
| 1143763200 |
31 Mar 2006 |
9.28200 |
| 1143676800 |
30 Mar 2006 |
9.23620 |
| 1143590400 |
29 Mar 2006 |
9.24450 |
| 1143504000 |
28 Mar 2006 |
9.28430 |
| 1143417600 |
27 Mar 2006 |
9.33420 |
| 1143158400 |
24 Mar 2006 |
9.26090 |
| 1143072000 |
23 Mar 2006 |
9.32910 |
| 1142985600 |
22 Mar 2006 |
9.33330 |
| 1142899200 |
21 Mar 2006 |
9.40020 |
| 1142812800 |
20 Mar 2006 |
9.43370 |
| 1142553600 |
17 Mar 2006 |
9.41820 |
| 1142467200 |
16 Mar 2006 |
9.31210 |
| 1142380800 |
15 Mar 2006 |
9.28840 |
| 1142294400 |
14 Mar 2006 |
9.25380 |
| 1142208000 |
13 Mar 2006 |
9.20780 |
| 1141948800 |
10 Mar 2006 |
9.12540 |
| 1141862400 |
09 Mar 2006 |
9.06440 |
| 1141776000 |
08 Mar 2006 |
9.03940 |
| 1141689600 |
07 Mar 2006 |
9.12820 |
| 1141603200 |
06 Mar 2006 |
9.20480 |
| 1141344000 |
03 Mar 2006 |
9.19780 |
| 1141257600 |
02 Mar 2006 |
9.12060 |
| 1141171200 |
01 Mar 2006 |
9.19810 |
| 1141084800 |
28 Feb 2006 |
9.19220 |
| 1140998400 |
27 Feb 2006 |
9.21510 |
| 1140739200 |
24 Feb 2006 |
9.22400 |
| 1140652800 |
23 Feb 2006 |
9.18680 |
| 1140566400 |
22 Feb 2006 |
9.15570 |
| 1140480000 |
21 Feb 2006 |
9.16630 |
| 1140393600 |
20 Feb 2006 |
9.18450 |
| 1140134400 |
17 Feb 2006 |
9.08880 |
| 1140048000 |
16 Feb 2006 |
9.12700 |
| 1139961600 |
15 Feb 2006 |
9.15800 |
| 1139875200 |
14 Feb 2006 |
9.11790 |
| 1139788800 |
13 Feb 2006 |
9.13130 |
| 1139529600 |
10 Feb 2006 |
9.24920 |
| 1139443200 |
09 Feb 2006 |
9.25120 |
| 1139356800 |
08 Feb 2006 |
9.14020 |
| 1139270400 |
07 Feb 2006 |
9.13480 |
| 1139184000 |
06 Feb 2006 |
9.20360 |
| 1138924800 |
03 Feb 2006 |
9.29770 |
| 1138838400 |
02 Feb 2006 |
9.29940 |
| 1138752000 |
01 Feb 2006 |
9.41750 |
| 1138665600 |
31 Jan 2006 |
9.42490 |
| 1138579200 |
30 Jan 2006 |
9.43080 |
| 1138320000 |
27 Jan 2006 |
9.45870 |
| 1138233600 |
26 Jan 2006 |
9.45720 |
| 1138147200 |
25 Jan 2006 |
9.47200 |
| 1138060800 |
24 Jan 2006 |
9.49500 |
| 1137974400 |
23 Jan 2006 |
9.50520 |
| 1137715200 |
20 Jan 2006 |
9.30790 |
| 1137628800 |
19 Jan 2006 |
9.31470 |
| 1137542400 |
18 Jan 2006 |
9.30250 |
| 1137456000 |
17 Jan 2006 |
9.33760 |
| 1137369600 |
16 Jan 2006 |
9.38520 |
| 1137110400 |
13 Jan 2006 |
9.32340 |
| 1137024000 |
12 Jan 2006 |
9.38840 |
| 1136937600 |
11 Jan 2006 |
9.31210 |
| 1136851200 |
10 Jan 2006 |
9.35590 |
| 1136764800 |
09 Jan 2006 |
9.50000 |
| 1136505600 |
06 Jan 2006 |
9.49070 |
| 1136419200 |
05 Jan 2006 |
9.46180 |
| 1136332800 |
04 Jan 2006 |
9.34460 |
| 1136246400 |
03 Jan 2006 |
9.15550 |
| 1135900800 |
30 Dec 2005 |
9.12220 |
| 1135814400 |
29 Dec 2005 |
9.07580 |
| 1135728000 |
28 Dec 2005 |
9.10660 |
| 1135641600 |
27 Dec 2005 |
9.08950 |
| 1135296000 |
23 Dec 2005 |
9.13340 |
| 1135209600 |
22 Dec 2005 |
9.12160 |
| 1135123200 |
21 Dec 2005 |
9.12620 |
| 1135036800 |
20 Dec 2005 |
9.25340 |
| 1134950400 |
19 Dec 2005 |
9.27000 |
| 1134691200 |
16 Dec 2005 |
9.23370 |
| 1134604800 |
15 Dec 2005 |
9.27010 |
| 1134518400 |
14 Dec 2005 |
9.34640 |
| 1134432000 |
13 Dec 2005 |
9.34260 |
| 1134086400 |
09 Dec 2005 |
9.25190 |
| 1134000000 |
08 Dec 2005 |
9.14130 |
| 1133913600 |
07 Dec 2005 |
9.20430 |
| 1133827200 |
06 Dec 2005 |
9.17980 |
| 1133740800 |
05 Dec 2005 |
9.16600 |
| 1133481600 |
02 Dec 2005 |
9.11130 |
| 1133395200 |
01 Dec 2005 |
9.12730 |
| 1133308800 |
30 Nov 2005 |
9.21530 |
| 1133222400 |
29 Nov 2005 |
9.35870 |
| 1133136000 |
28 Nov 2005 |
9.24850 |
| 1132876800 |
25 Nov 2005 |
9.30560 |
| 1132790400 |
24 Nov 2005 |
9.30370 |
| 1132704000 |
23 Nov 2005 |
9.27930 |
| 1132272000 |
18 Nov 2005 |
9.15730 |
| 1132185600 |
17 Nov 2005 |
9.07350 |
| 1132099200 |
16 Nov 2005 |
9.09480 |
| 1132012800 |
15 Nov 2005 |
9.24480 |
| 1131926400 |
14 Nov 2005 |
9.29990 |
| 1131667200 |
11 Nov 2005 |
9.16880 |
| 1131580800 |
10 Nov 2005 |
9.18590 |
| 1131494400 |
09 Nov 2005 |
9.19360 |
| 1131408000 |
08 Nov 2005 |
9.06700 |
| 1131321600 |
07 Nov 2005 |
9.06050 |
| 1130976000 |
03 Nov 2005 |
9.26700 |
| 1130889600 |
02 Nov 2005 |
9.28430 |
| 1130803200 |
01 Nov 2005 |
9.27900 |
| 1130716800 |
31 Oct 2005 |
9.32330 |
| 1130457600 |
28 Oct 2005 |
9.38360 |
| 1130371200 |
27 Oct 2005 |
9.36610 |
| 1130284800 |
26 Oct 2005 |
9.37550 |
| 1130198400 |
25 Oct 2005 |
9.24610 |
| 1130112000 |
24 Oct 2005 |
9.25620 |
| 1129852800 |
21 Oct 2005 |
9.38840 |
| 1129680000 |
19 Oct 2005 |
9.36500 |
| 1129593600 |
18 Oct 2005 |
9.38750 |
| 1129507200 |
17 Oct 2005 |
9.46750 |
| 1129248000 |
14 Oct 2005 |
9.44910 |
| 1129161600 |
13 Oct 2005 |
9.45990 |
| 1129075200 |
12 Oct 2005 |
9.41340 |
| 1128988800 |
11 Oct 2005 |
9.44750 |
| 1128643200 |
07 Oct 2005 |
9.56300 |
| 1128556800 |
06 Oct 2005 |
9.50520 |
| 1128470400 |
05 Oct 2005 |
9.42390 |
| 1128384000 |
04 Oct 2005 |
9.44890 |
| 1128297600 |
03 Oct 2005 |
9.49770 |
| 1128038400 |
30 Sep 2005 |
9.55150 |
| 1127952000 |
29 Sep 2005 |
9.42110 |
| 1127865600 |
28 Sep 2005 |
9.38590 |
| 1127779200 |
27 Sep 2005 |
9.37680 |
| 1127692800 |
26 Sep 2005 |
9.35390 |
| 1127433600 |
23 Sep 2005 |
9.44090 |
| 1127347200 |
22 Sep 2005 |
9.64500 |
| 1127260800 |
21 Sep 2005 |
9.59620 |
| 1127174400 |
20 Sep 2005 |
9.51910 |
| 1127088000 |
19 Sep 2005 |
9.54500 |
| 1126828800 |
16 Sep 2005 |
9.73210 |
| 1126742400 |
15 Sep 2005 |
9.71300 |
| 1126656000 |
14 Sep 2005 |
9.82040 |
| 1126569600 |
13 Sep 2005 |
9.88460 |
| 1126483200 |
12 Sep 2005 |
9.87050 |
| 1126224000 |
09 Sep 2005 |
9.90690 |
| 1126137600 |
08 Sep 2005 |
9.96890 |
| 1126051200 |
07 Sep 2005 |
10.00850 |
| 1125964800 |
06 Sep 2005 |
10.02170 |
| 1125878400 |
05 Sep 2005 |
10.11880 |
| 1125619200 |
02 Sep 2005 |
10.12140 |
| 1125532800 |
01 Sep 2005 |
10.00460 |
| 1125446400 |
31 Aug 2005 |
9.89040 |
| 1125360000 |
30 Aug 2005 |
9.90120 |
| 1125273600 |
29 Aug 2005 |
9.98700 |
| 1125014400 |
26 Aug 2005 |
9.97510 |
| 1124928000 |
25 Aug 2005 |
9.98610 |
| 1124841600 |
24 Aug 2005 |
9.87430 |
| 1124755200 |
23 Aug 2005 |
9.86640 |
| 1124668800 |
22 Aug 2005 |
9.83390 |
| 1124409600 |
19 Aug 2005 |
9.88130 |
| 1124323200 |
18 Aug 2005 |
9.96400 |
| 1124236800 |
17 Aug 2005 |
9.99630 |
| 1124150400 |
16 Aug 2005 |
10.02920 |
| 1124064000 |
15 Aug 2005 |
10.10590 |
| 1123804800 |
12 Aug 2005 |
10.11500 |
| 1123718400 |
11 Aug 2005 |
10.00990 |
| 1123632000 |
10 Aug 2005 |
9.98630 |
| 1123545600 |
09 Aug 2005 |
10.02950 |
| 1123459200 |
08 Aug 2005 |
9.99310 |
| 1123200000 |
05 Aug 2005 |
10.03840 |
| 1123113600 |
04 Aug 2005 |
9.98550 |
| 1123027200 |
03 Aug 2005 |
9.88430 |
| 1122940800 |
02 Aug 2005 |
9.88690 |
| 1122854400 |
01 Aug 2005 |
9.85100 |
| 1122595200 |
29 Jul 2005 |
9.79900 |
| 1122508800 |
28 Jul 2005 |
9.70650 |
| 1122422400 |
27 Jul 2005 |
9.66280 |
| 1122336000 |
26 Jul 2005 |
9.72990 |
| 1122249600 |
25 Jul 2005 |
9.71790 |
| 1121990400 |
22 Jul 2005 |
9.82130 |
| 1121904000 |
21 Jul 2005 |
9.77060 |
| 1121817600 |
20 Jul 2005 |
9.77750 |
| 1121731200 |
19 Jul 2005 |
9.72940 |
| 1121644800 |
18 Jul 2005 |
9.80250 |
| 1121385600 |
15 Jul 2005 |
9.81330 |
| 1121299200 |
14 Jul 2005 |
9.84000 |
| 1121212800 |
13 Jul 2005 |
9.88960 |
| 1121126400 |
12 Jul 2005 |
9.78960 |
| 1121040000 |
11 Jul 2005 |
9.69550 |
| 1120780800 |
08 Jul 2005 |
9.65230 |
| 1120694400 |
07 Jul 2005 |
9.69430 |
| 1120608000 |
06 Jul 2005 |
9.68260 |
| 1120521600 |
05 Jul 2005 |
9.60820 |
| 1120435200 |
04 Jul 2005 |
9.59830 |
| 1120176000 |
01 Jul 2005 |
9.70570 |
| 1120089600 |
30 Jun 2005 |
9.73900 |
| 1120003200 |
29 Jun 2005 |
9.73510 |
| 1119916800 |
28 Jun 2005 |
9.88470 |
| 1119830400 |
27 Jun 2005 |
9.87010 |
| 1119571200 |
24 Jun 2005 |
9.79060 |
| 1119484800 |
23 Jun 2005 |
9.92550 |
| 1119398400 |
22 Jun 2005 |
10.03340 |
| 1119312000 |
21 Jun 2005 |
10.02690 |
| 1119225600 |
20 Jun 2005 |
10.12080 |
| 1118966400 |
17 Jun 2005 |
10.01830 |
| 1118880000 |
16 Jun 2005 |
10.01150 |
| 1118793600 |
15 Jun 2005 |
9.96100 |
| 1118707200 |
14 Jun 2005 |
10.00430 |
| 1118620800 |
13 Jun 2005 |
10.02140 |
| 1118361600 |
10 Jun 2005 |
10.16490 |
| 1118275200 |
09 Jun 2005 |
10.18720 |
| 1118188800 |
08 Jun 2005 |
10.33140 |
| 1118102400 |
07 Jun 2005 |
10.31680 |
| 1118016000 |
06 Jun 2005 |
10.28010 |
| 1117756800 |
03 Jun 2005 |
10.30560 |
| 1117670400 |
02 Jun 2005 |
10.33360 |
| 1117497600 |
31 May 2005 |
10.40860 |
| 1117411200 |
30 May 2005 |
10.47540 |
| 1117152000 |
27 May 2005 |
10.40340 |
| 1117065600 |
26 May 2005 |
10.42980 |
| 1116979200 |
25 May 2005 |
10.45670 |
| 1116892800 |
24 May 2005 |
10.45730 |
| 1116806400 |
23 May 2005 |
10.42300 |
| 1116547200 |
20 May 2005 |
10.45930 |
| 1116460800 |
19 May 2005 |
10.50990 |
| 1116374400 |
18 May 2005 |
10.42610 |
| 1116288000 |
17 May 2005 |
10.41640 |
| 1116201600 |
16 May 2005 |
10.42320 |
| 1115942400 |
13 May 2005 |
10.47680 |
| 1115856000 |
12 May 2005 |
10.49280 |
| 1115769600 |
11 May 2005 |
10.51940 |
| 1115683200 |
10 May 2005 |
10.57120 |
| 1115596800 |
09 May 2005 |
10.62040 |
| 1115337600 |
06 May 2005 |
10.75060 |
| 1115251200 |
05 May 2005 |
10.76720 |
| 1115164800 |
04 May 2005 |
10.76920 |
| 1115078400 |
03 May 2005 |
10.64510 |
| 1114732800 |
29 Apr 2005 |
10.81590 |
| 1114646400 |
28 Apr 2005 |
10.81490 |
| 1114560000 |
27 Apr 2005 |
10.82210 |
| 1114473600 |
26 Apr 2005 |
10.90720 |
| 1114387200 |
25 Apr 2005 |
10.86190 |
| 1114128000 |
22 Apr 2005 |
10.89820 |
| 1114041600 |
21 Apr 2005 |
10.84150 |
| 1113955200 |
20 Apr 2005 |
10.81040 |
| 1113868800 |
19 Apr 2005 |
10.72030 |
| 1113782400 |
18 Apr 2005 |
10.69730 |
| 1113523200 |
15 Apr 2005 |
10.57200 |
| 1113436800 |
14 Apr 2005 |
10.64140 |
| 1113350400 |
13 Apr 2005 |
10.70700 |
| 1113264000 |
12 Apr 2005 |
10.75140 |
| 1113177600 |
11 Apr 2005 |
10.70090 |
| 1112745600 |
06 Apr 2005 |
10.66760 |
| 1112659200 |
05 Apr 2005 |
10.55260 |
| 1112572800 |
04 Apr 2005 |
10.50530 |
| 1112313600 |
01 Apr 2005 |
10.53140 |
| 1112227200 |
31 Mar 2005 |
10.58920 |
| 1112140800 |
30 Mar 2005 |
10.55870 |
| 1112054400 |
29 Mar 2005 |
10.47310 |
| 1111622400 |
24 Mar 2005 |
10.48920 |
| 1111536000 |
23 Mar 2005 |
10.52310 |
| 1111449600 |
22 Mar 2005 |
10.56870 |
| 1111363200 |
21 Mar 2005 |
10.62870 |
| 1111104000 |
18 Mar 2005 |
10.88760 |
| 1111017600 |
17 Mar 2005 |
10.95200 |
| 1110931200 |
16 Mar 2005 |
10.88260 |
| 1110844800 |
15 Mar 2005 |
10.90810 |
| 1110758400 |
14 Mar 2005 |
10.97590 |
| 1110499200 |
11 Mar 2005 |
11.01220 |
| 1110412800 |
10 Mar 2005 |
11.02410 |
| 1110326400 |
09 Mar 2005 |
11.01270 |
| 1110240000 |
08 Mar 2005 |
11.04830 |
| 1110153600 |
07 Mar 2005 |
11.01560 |
| 1109894400 |
04 Mar 2005 |
10.92240 |
| 1109808000 |
03 Mar 2005 |
11.01370 |
| 1109721600 |
02 Mar 2005 |
11.03570 |
| 1109635200 |
01 Mar 2005 |
11.01020 |
| 1109548800 |
28 Feb 2005 |
10.97560 |
| 1109289600 |
25 Feb 2005 |
11.00410 |
| 1109203200 |
24 Feb 2005 |
11.12530 |
| 1109116800 |
23 Feb 2005 |
11.12210 |
| 1109030400 |
22 Feb 2005 |
11.02390 |
| 1108944000 |
21 Feb 2005 |
10.93000 |
| 1108684800 |
18 Feb 2005 |
11.01530 |
| 1108598400 |
17 Feb 2005 |
10.94220 |
| 1108512000 |
16 Feb 2005 |
10.99980 |
| 1108425600 |
15 Feb 2005 |
10.98130 |
| 1108339200 |
14 Feb 2005 |
10.94010 |
| 1108080000 |
11 Feb 2005 |
10.97150 |
| 1107993600 |
10 Feb 2005 |
11.00270 |
| 1107907200 |
09 Feb 2005 |
10.91730 |
| 1107820800 |
08 Feb 2005 |
10.81100 |
| 1107734400 |
07 Feb 2005 |
10.86750 |
| 1107475200 |
04 Feb 2005 |
11.00600 |
| 1107388800 |
03 Feb 2005 |
11.02330 |
| 1107302400 |
02 Feb 2005 |
11.10550 |
| 1107216000 |
01 Feb 2005 |
11.01660 |
| 1107129600 |
31 Jan 2005 |
10.96080 |
| 1106870400 |
28 Jan 2005 |
10.96810 |
| 1106784000 |
27 Jan 2005 |
11.09710 |
| 1106697600 |
26 Jan 2005 |
11.01440 |
| 1106611200 |
25 Jan 2005 |
11.11040 |
| 1106524800 |
24 Jan 2005 |
11.12030 |
| 1106265600 |
21 Jan 2005 |
11.06840 |
| 1106179200 |
20 Jan 2005 |
11.21470 |
| 1106092800 |
19 Jan 2005 |
11.21260 |
| 1106006400 |
18 Jan 2005 |
11.20950 |
| 1105920000 |
17 Jan 2005 |
11.24370 |
| 1105660800 |
14 Jan 2005 |
11.26940 |
| 1105574400 |
13 Jan 2005 |
11.39200 |
| 1105488000 |
12 Jan 2005 |
11.31380 |
| 1105401600 |
11 Jan 2005 |
11.30800 |
| 1105315200 |
10 Jan 2005 |
11.31400 |
| 1105056000 |
07 Jan 2005 |
11.42220 |
| 1104969600 |
06 Jan 2005 |
11.58060 |
| 1104883200 |
05 Jan 2005 |
11.61920 |
| 1104796800 |
04 Jan 2005 |
11.73060 |
| 1104710400 |
03 Jan 2005 |
11.75740 |
