SA RAND
-
NUMERIC CODE: 710
-
ALPHABETIC CODE: ZAR
-
SYMBOL: R
| Exchange Rate-Timestamp |
Exchange Date |
Exchange Rate |
| 1734642000 |
20 Dec 2024 |
7.02090 |
| 1734555600 |
19 Dec 2024 |
7.06970 |
| 1734469200 |
18 Dec 2024 |
7.15150 |
| 1734382800 |
17 Dec 2024 |
7.22650 |
| 1734296400 |
16 Dec 2024 |
7.24630 |
| 1734037200 |
13 Dec 2024 |
7.28930 |
| 1733864400 |
11 Dec 2024 |
7.23560 |
| 1733778000 |
10 Dec 2024 |
7.26490 |
| 1733432400 |
06 Dec 2024 |
7.17040 |
| 1733346000 |
05 Dec 2024 |
7.12230 |
| 1733259600 |
04 Dec 2024 |
7.15750 |
| 1733173200 |
03 Dec 2024 |
7.14570 |
| 1733086800 |
02 Dec 2024 |
7.14280 |
| 1732827600 |
29 Nov 2024 |
7.18370 |
| 1732741200 |
28 Nov 2024 |
7.11580 |
| 1732654800 |
27 Nov 2024 |
7.13170 |
| 1732568400 |
26 Nov 2024 |
7.15190 |
| 1732482000 |
25 Nov 2024 |
7.17080 |
| 1732222800 |
22 Nov 2024 |
7.19670 |
| 1732136400 |
21 Nov 2024 |
7.15050 |
| 1732050000 |
20 Nov 2024 |
7.16880 |
| 1731963600 |
19 Nov 2024 |
7.16960 |
| 1731877200 |
18 Nov 2024 |
7.11460 |
| 1731618000 |
15 Nov 2024 |
7.08110 |
| 1731531600 |
14 Nov 2024 |
7.16950 |
| 1731445200 |
13 Nov 2024 |
7.15320 |
| 1731358800 |
12 Nov 2024 |
7.22410 |
| 1731272400 |
11 Nov 2024 |
7.34710 |
| 1731013200 |
08 Nov 2024 |
7.44490 |
| 1730926800 |
07 Nov 2024 |
7.34880 |
| 1730840400 |
06 Nov 2024 |
7.31490 |
| 1730754000 |
05 Nov 2024 |
7.38090 |
| 1730667600 |
04 Nov 2024 |
7.37350 |
| 1730322000 |
31 Oct 2024 |
7.30760 |
| 1730235600 |
30 Oct 2024 |
7.30300 |
| 1730149200 |
29 Oct 2024 |
7.29610 |
| 1730062800 |
28 Oct 2024 |
7.32920 |
| 1729803600 |
25 Oct 2024 |
7.30370 |
| 1729717200 |
24 Oct 2024 |
7.26520 |
| 1729630800 |
23 Oct 2024 |
7.37620 |
| 1729544400 |
22 Oct 2024 |
7.34940 |
| 1729198800 |
18 Oct 2024 |
7.33010 |
| 1729112400 |
17 Oct 2024 |
7.31970 |
| 1729026000 |
16 Oct 2024 |
7.33160 |
| 1728939600 |
15 Oct 2024 |
7.36200 |
| 1728853200 |
14 Oct 2024 |
7.41360 |
| 1728594000 |
11 Oct 2024 |
7.38020 |
| 1728421200 |
09 Oct 2024 |
7.36420 |
| 1728334800 |
08 Oct 2024 |
7.41220 |
| 1728248400 |
07 Oct 2024 |
7.39070 |
| 1727989200 |
04 Oct 2024 |
7.40480 |
| 1727902800 |
03 Oct 2024 |
7.42620 |
| 1727816400 |
02 Oct 2024 |
7.43960 |
| 1727730000 |
01 Oct 2024 |
7.48170 |
| 1727643600 |
30 Sep 2024 |
7.56390 |
| 1727298000 |
26 Sep 2024 |
7.50530 |
| 1727211600 |
25 Sep 2024 |
7.46340 |
| 1727125200 |
24 Sep 2024 |
7.45630 |
| 1727038800 |
23 Sep 2024 |
7.42960 |
| 1726779600 |
20 Sep 2024 |
7.37470 |
| 1726693200 |
19 Sep 2024 |
7.38400 |
| 1726606800 |
18 Sep 2024 |
7.34590 |
| 1726520400 |
17 Sep 2024 |
7.33610 |
| 1726434000 |
16 Sep 2024 |
7.30470 |
| 1726174800 |
13 Sep 2024 |
7.28440 |
| 1726088400 |
12 Sep 2024 |
7.22140 |
| 1726002000 |
11 Sep 2024 |
7.21730 |
| 1725915600 |
10 Sep 2024 |
7.24110 |
| 1725829200 |
09 Sep 2024 |
7.23920 |
| 1725570000 |
06 Sep 2024 |
7.29670 |
| 1725483600 |
05 Sep 2024 |
7.22500 |
| 1725397200 |
04 Sep 2024 |
7.18350 |
| 1725310800 |
03 Sep 2024 |
7.22120 |
| 1725224400 |
02 Sep 2024 |
7.23430 |
| 1724965200 |
30 Aug 2024 |
7.26480 |
| 1724878800 |
29 Aug 2024 |
7.25600 |
| 1724792400 |
28 Aug 2024 |
7.28930 |
| 1724706000 |
27 Aug 2024 |
7.28930 |
| 1724360400 |
23 Aug 2024 |
7.17650 |
| 1724274000 |
22 Aug 2024 |
7.21340 |
| 1724187600 |
21 Aug 2024 |
7.24630 |
| 1724101200 |
20 Aug 2024 |
7.27680 |
| 1724014800 |
19 Aug 2024 |
7.24060 |
| 1723755600 |
16 Aug 2024 |
7.18240 |
| 1723669200 |
15 Aug 2024 |
7.15470 |
| 1723582800 |
14 Aug 2024 |
7.11560 |
| 1723496400 |
13 Aug 2024 |
7.09200 |
| 1723410000 |
12 Aug 2024 |
7.07620 |
| 1723150800 |
09 Aug 2024 |
7.04470 |
| 1723064400 |
08 Aug 2024 |
7.05410 |
| 1722978000 |
07 Aug 2024 |
7.00440 |
| 1722891600 |
06 Aug 2024 |
7.04680 |
| 1722805200 |
05 Aug 2024 |
7.08840 |
| 1722546000 |
02 Aug 2024 |
7.15720 |
| 1722459600 |
01 Aug 2024 |
7.09850 |
| 1722373200 |
31 Jul 2024 |
7.07000 |
| 1722286800 |
30 Jul 2024 |
7.06670 |
| 1722200400 |
29 Jul 2024 |
7.19700 |
| 1721941200 |
26 Jul 2024 |
7.23570 |
| 1721854800 |
25 Jul 2024 |
7.18060 |
| 1721768400 |
24 Jul 2024 |
7.12190 |
| 1721682000 |
23 Jul 2024 |
7.16180 |
| 1721595600 |
22 Jul 2024 |
7.15210 |
| 1721336400 |
19 Jul 2024 |
7.13900 |
| 1721250000 |
18 Jul 2024 |
7.14580 |
| 1721163600 |
17 Jul 2024 |
7.15140 |
| 1721077200 |
16 Jul 2024 |
7.10780 |
| 1720990800 |
15 Jul 2024 |
7.20230 |
| 1720731600 |
12 Jul 2024 |
7.18140 |
| 1720645200 |
11 Jul 2024 |
7.13270 |
| 1720558800 |
10 Jul 2024 |
7.08910 |
| 1720472400 |
09 Jul 2024 |
7.09960 |
| 1720386000 |
08 Jul 2024 |
7.02570 |
| 1720126800 |
05 Jul 2024 |
7.04190 |
| 1720040400 |
04 Jul 2024 |
6.98060 |
| 1719954000 |
03 Jul 2024 |
6.94030 |
| 1719867600 |
02 Jul 2024 |
7.09910 |
| 1719781200 |
01 Jul 2024 |
7.12580 |
| 1719522000 |
28 Jun 2024 |
7.05520 |
| 1719435600 |
27 Jun 2024 |
7.09790 |
| 1719349200 |
26 Jun 2024 |
7.08270 |
| 1719262800 |
25 Jun 2024 |
7.12090 |
| 1719176400 |
24 Jun 2024 |
7.17180 |
| 1718917200 |
21 Jun 2024 |
7.12170 |
| 1718830800 |
20 Jun 2024 |
7.15180 |
| 1718744400 |
19 Jun 2024 |
7.13990 |
| 1718658000 |
18 Jun 2024 |
6.99650 |
| 1718312400 |
14 Jun 2024 |
6.97570 |
| 1718226000 |
13 Jun 2024 |
6.97280 |
| 1718139600 |
12 Jun 2024 |
6.93140 |
| 1718053200 |
11 Jun 2024 |
6.91010 |
| 1717966800 |
10 Jun 2024 |
6.86490 |
| 1717707600 |
07 Jun 2024 |
6.85540 |
| 1717621200 |
06 Jun 2024 |
6.89920 |
| 1717534800 |
05 Jun 2024 |
7.02750 |
| 1717448400 |
04 Jun 2024 |
7.02970 |
| 1717362000 |
03 Jun 2024 |
6.95660 |
| 1717102800 |
31 May 2024 |
6.93190 |
| 1717016400 |
30 May 2024 |
7.13510 |
| 1716930000 |
29 May 2024 |
7.24110 |
| 1716843600 |
28 May 2024 |
7.21900 |
| 1716757200 |
27 May 2024 |
7.17300 |
| 1716498000 |
24 May 2024 |
7.17590 |
| 1716411600 |
23 May 2024 |
7.21020 |
| 1716325200 |
22 May 2024 |
7.25450 |
| 1716238800 |
21 May 2024 |
7.21310 |
| 1716152400 |
20 May 2024 |
7.18370 |
| 1715893200 |
17 May 2024 |
7.17780 |
| 1715817600 |
16 May 2024 |
7.14020 |
| 1715731200 |
15 May 2024 |
7.08310 |
| 1715644800 |
14 May 2024 |
7.14180 |
| 1715558400 |
13 May 2024 |
7.09600 |
| 1715212800 |
09 May 2024 |
7.04070 |
| 1715126400 |
08 May 2024 |
7.17010 |
| 1715040000 |
07 May 2024 |
7.18670 |
| 1714953600 |
06 May 2024 |
7.21020 |
| 1714694400 |
03 May 2024 |
7.12730 |
| 1714608000 |
02 May 2024 |
7.09590 |
| 1714435200 |
30 Apr 2024 |
7.12730 |
| 1714348800 |
29 Apr 2024 |
7.08080 |
| 1714089600 |
26 Apr 2024 |
6.99450 |
| 1714003200 |
25 Apr 2024 |
6.92680 |
| 1713916800 |
24 Apr 2024 |
6.94440 |
| 1713830400 |
23 Apr 2024 |
6.89320 |
| 1713744000 |
22 Apr 2024 |
6.89940 |
| 1713484800 |
19 Apr 2024 |
6.82840 |
| 1713398400 |
18 Apr 2024 |
6.91710 |
| 1713312000 |
17 Apr 2024 |
6.89250 |
| 1713225600 |
16 Apr 2024 |
6.87940 |
| 1713139200 |
15 Apr 2024 |
6.92630 |
| 1712880000 |
12 Apr 2024 |
6.96600 |
| 1712793600 |
11 Apr 2024 |
7.07720 |
| 1712620800 |
09 Apr 2024 |
6.99050 |
| 1712534400 |
08 Apr 2024 |
6.97810 |
| 1712275200 |
05 Apr 2024 |
6.99680 |
| 1712188800 |
04 Apr 2024 |
6.97880 |
| 1712102400 |
03 Apr 2024 |
6.97190 |
| 1712016000 |
02 Apr 2024 |
6.93570 |
| 1711584000 |
28 Mar 2024 |
6.96300 |
| 1711497600 |
27 Mar 2024 |
6.95310 |
| 1711411200 |
26 Mar 2024 |
7.01970 |
| 1711324800 |
25 Mar 2024 |
6.99910 |
| 1711065600 |
22 Mar 2024 |
7.02170 |
| 1710979200 |
21 Mar 2024 |
7.07240 |
| 1710892800 |
20 Mar 2024 |
7.04680 |
| 1710806400 |
19 Mar 2024 |
7.05620 |
| 1710720000 |
18 Mar 2024 |
7.17750 |
| 1710460800 |
15 Mar 2024 |
7.20930 |
| 1710374400 |
14 Mar 2024 |
7.35920 |
| 1710288000 |
13 Mar 2024 |
7.41490 |
| 1710201600 |
12 Mar 2024 |
7.46910 |
| 1710115200 |
11 Mar 2024 |
7.48280 |
| 1709856000 |
08 Mar 2024 |
7.60330 |
| 1709769600 |
07 Mar 2024 |
7.53920 |
| 1709683200 |
06 Mar 2024 |
7.53730 |
| 1709596800 |
05 Mar 2024 |
7.55940 |
| 1709510400 |
04 Mar 2024 |
7.52470 |
| 1709251200 |
01 Mar 2024 |
7.47070 |
| 1709164800 |
29 Feb 2024 |
7.46200 |
| 1709078400 |
28 Feb 2024 |
7.50390 |
| 1708992000 |
27 Feb 2024 |
7.46570 |
| 1708905600 |
26 Feb 2024 |
7.43490 |
| 1708646400 |
23 Feb 2024 |
7.52330 |
| 1708560000 |
22 Feb 2024 |
7.65940 |
| 1708473600 |
21 Feb 2024 |
7.55000 |
| 1708387200 |
20 Feb 2024 |
7.52520 |
| 1708300800 |
19 Feb 2024 |
7.53170 |
| 1708041600 |
16 Feb 2024 |
7.69620 |
| 1707955200 |
15 Feb 2024 |
8.04260 |
| 1707868800 |
14 Feb 2024 |
8.20370 |
| 1707782400 |
13 Feb 2024 |
8.34750 |
| 1707696000 |
12 Feb 2024 |
8.40360 |
| 1707436800 |
09 Feb 2024 |
8.44240 |
| 1707350400 |
08 Feb 2024 |
8.47990 |
| 1707264000 |
07 Feb 2024 |
8.45720 |
| 1707177600 |
06 Feb 2024 |
8.42680 |
| 1707091200 |
05 Feb 2024 |
8.48650 |
| 1706832000 |
02 Feb 2024 |
8.59800 |
| 1706745600 |
01 Feb 2024 |
8.61680 |
| 1706659200 |
31 Jan 2024 |
8.54030 |
| 1706572800 |
30 Jan 2024 |
8.57030 |
| 1706486400 |
29 Jan 2024 |
8.56140 |
| 1706227200 |
26 Jan 2024 |
8.52350 |
| 1706140800 |
25 Jan 2024 |
8.55090 |
| 1706054400 |
24 Jan 2024 |
8.41300 |
| 1705968000 |
23 Jan 2024 |
8.42340 |
| 1705881600 |
22 Jan 2024 |
8.44120 |
| 1705622400 |
19 Jan 2024 |
8.46120 |
| 1705536000 |
18 Jan 2024 |
8.41500 |
| 1705449600 |
17 Jan 2024 |
8.50520 |
| 1705363200 |
16 Jan 2024 |
8.56980 |
| 1705276800 |
15 Jan 2024 |
8.62780 |
| 1705017600 |
12 Jan 2024 |
8.55750 |
| 1704931200 |
11 Jan 2024 |
8.57170 |
| 1704844800 |
10 Jan 2024 |
8.53530 |
| 1704758400 |
09 Jan 2024 |
8.53440 |
| 1704672000 |
08 Jan 2024 |
8.38070 |
| 1704412800 |
05 Jan 2024 |
8.43780 |
| 1704240000 |
03 Jan 2024 |
8.47910 |
| 1704153600 |
02 Jan 2024 |
8.58050 |
| 1704153600 |
02 Jan 2024 |
8.47910 |
| 1703808000 |
29 Dec 2023 |
8.44020 |
| 1703721600 |
28 Dec 2023 |
8.50480 |
| 1703635200 |
27 Dec 2023 |
8.35670 |
| 1703203200 |
22 Dec 2023 |
8.46200 |
| 1703116800 |
21 Dec 2023 |
8.44530 |
| 1703030400 |
20 Dec 2023 |
8.35560 |
| 1702944000 |
19 Dec 2023 |
8.33510 |
| 1702857600 |
18 Dec 2023 |
8.39900 |
| 1702598400 |
15 Dec 2023 |
8.28560 |
| 1702512000 |
14 Dec 2023 |
8.03650 |
| 1702425600 |
13 Dec 2023 |
8.05380 |
| 1702252800 |
11 Dec 2023 |
8.11440 |
| 1701993600 |
08 Dec 2023 |
8.17220 |
| 1701907200 |
07 Dec 2023 |
8.07630 |
| 1701820800 |
06 Dec 2023 |
8.10170 |
| 1701734400 |
05 Dec 2023 |
8.14320 |
| 1701648000 |
04 Dec 2023 |
8.20760 |
| 1701388800 |
01 Dec 2023 |
8.10930 |
| 1701302400 |
30 Nov 2023 |
8.28470 |
| 1701216000 |
29 Nov 2023 |
8.18600 |
| 1701129600 |
28 Nov 2023 |
8.21030 |
| 1701043200 |
27 Nov 2023 |
8.08400 |
| 1700784000 |
24 Nov 2023 |
8.12210 |
| 1700697600 |
23 Nov 2023 |
8.19280 |
| 1700611200 |
22 Nov 2023 |
8.29800 |
| 1700524800 |
21 Nov 2023 |
8.27190 |
| 1700438400 |
20 Nov 2023 |
8.30930 |
| 1700179200 |
17 Nov 2023 |
8.27970 |
| 1700092800 |
16 Nov 2023 |
8.37800 |
| 1700006400 |
15 Nov 2023 |
8.11350 |
| 1699920000 |
14 Nov 2023 |
8.10720 |
| 1699574400 |
10 Nov 2023 |
8.13050 |
| 1699488000 |
09 Nov 2023 |
8.20290 |
| 1699401600 |
08 Nov 2023 |
8.21710 |
| 1699315200 |
07 Nov 2023 |
8.25850 |
| 1699228800 |
06 Nov 2023 |
8.28020 |
| 1698969600 |
03 Nov 2023 |
8.09620 |
| 1698883200 |
02 Nov 2023 |
8.16000 |
| 1698796800 |
01 Nov 2023 |
8.02490 |
| 1698710400 |
31 Oct 2023 |
7.95640 |
| 1698624000 |
30 Oct 2023 |
8.01080 |
| 1698364800 |
27 Oct 2023 |
7.92130 |
| 1698278400 |
26 Oct 2023 |
7.82970 |
| 1698192000 |
25 Oct 2023 |
7.86970 |
| 1698105600 |
24 Oct 2023 |
7.95320 |
| 1698019200 |
23 Oct 2023 |
7.89040 |
| 1697673600 |
19 Oct 2023 |
7.85680 |
| 1697587200 |
18 Oct 2023 |
7.91380 |
| 1697500800 |
17 Oct 2023 |
7.94260 |
| 1697414400 |
16 Oct 2023 |
7.86890 |
| 1697155200 |
13 Oct 2023 |
7.85180 |
| 1697068800 |
12 Oct 2023 |
7.91970 |
| 1696982400 |
11 Oct 2023 |
7.67690 |
| 1696809600 |
09 Oct 2023 |
7.69030 |
| 1696550400 |
06 Oct 2023 |
7.60420 |
| 1696464000 |
05 Oct 2023 |
7.73350 |
| 1696377600 |
04 Oct 2023 |
7.67030 |
| 1696291200 |
03 Oct 2023 |
7.68750 |
| 1696204800 |
02 Oct 2023 |
7.82040 |
| 1695945600 |
29 Sep 2023 |
7.81640 |
| 1695859200 |
28 Sep 2023 |
7.71770 |
| 1695772800 |
27 Sep 2023 |
7.78460 |
| 1695686400 |
26 Sep 2023 |
7.85430 |
| 1695600000 |
25 Sep 2023 |
7.87070 |
| 1695340800 |
22 Sep 2023 |
7.79850 |
| 1695254400 |
21 Sep 2023 |
7.77530 |
| 1695168000 |
20 Sep 2023 |
7.77240 |
| 1695081600 |
19 Sep 2023 |
7.72110 |
| 1694995200 |
18 Sep 2023 |
7.75080 |
| 1694736000 |
15 Sep 2023 |
7.73420 |
| 1694649600 |
14 Sep 2023 |
7.78260 |
| 1694563200 |
13 Sep 2023 |
7.69810 |
| 1694476800 |
12 Sep 2023 |
7.73870 |
| 1694390400 |
11 Sep 2023 |
7.66860 |
| 1694131200 |
08 Sep 2023 |
7.63920 |
| 1694044800 |
07 Sep 2023 |
7.59150 |
| 1693958400 |
06 Sep 2023 |
7.61740 |
| 1693872000 |
05 Sep 2023 |
7.64740 |
| 1693785600 |
04 Sep 2023 |
7.79650 |
| 1693526400 |
01 Sep 2023 |
7.75550 |
| 1693440000 |
31 Aug 2023 |
7.84830 |
| 1693353600 |
30 Aug 2023 |
7.84140 |
| 1693267200 |
29 Aug 2023 |
7.84300 |
| 1693180800 |
28 Aug 2023 |
7.79380 |
| 1692921600 |
25 Aug 2023 |
7.74380 |
| 1692835200 |
24 Aug 2023 |
7.82540 |
| 1692748800 |
23 Aug 2023 |
7.70790 |
| 1692662400 |
22 Aug 2023 |
7.62340 |
| 1692576000 |
21 Aug 2023 |
7.59760 |
| 1692316800 |
18 Aug 2023 |
7.58300 |
| 1692230400 |
17 Aug 2023 |
7.49170 |
| 1692144000 |
16 Aug 2023 |
7.52360 |
| 1692057600 |
15 Aug 2023 |
7.52450 |
| 1691971200 |
14 Aug 2023 |
7.59000 |
| 1691712000 |
11 Aug 2023 |
7.66130 |
| 1691625600 |
10 Aug 2023 |
7.52670 |
| 1691539200 |
09 Aug 2023 |
7.54500 |
| 1691452800 |
08 Aug 2023 |
7.61570 |
| 1691366400 |
07 Aug 2023 |
7.73010 |
| 1691107200 |
04 Aug 2023 |
7.65280 |
| 1691020800 |
03 Aug 2023 |
7.72400 |
| 1690934400 |
02 Aug 2023 |
7.77510 |
| 1690848000 |
01 Aug 2023 |
8.01390 |
| 1690761600 |
31 Jul 2023 |
8.06250 |
| 1690502400 |
28 Jul 2023 |
8.06880 |
| 1690416000 |
27 Jul 2023 |
8.05240 |
| 1690329600 |
26 Jul 2023 |
8.07090 |
| 1690243200 |
25 Jul 2023 |
7.96080 |
| 1690156800 |
24 Jul 2023 |
7.88260 |
| 1689897600 |
21 Jul 2023 |
7.93440 |
| 1689811200 |
20 Jul 2023 |
7.93220 |
| 1689724800 |
19 Jul 2023 |
7.90630 |
| 1689638400 |
18 Jul 2023 |
7.85840 |
| 1689552000 |
17 Jul 2023 |
7.79340 |
| 1689292800 |
14 Jul 2023 |
7.88060 |
| 1689206400 |
13 Jul 2023 |
7.73370 |
| 1689120000 |
12 Jul 2023 |
7.62060 |
| 1689033600 |
11 Jul 2023 |
7.47510 |
| 1688947200 |
10 Jul 2023 |
7.45380 |
| 1688688000 |
07 Jul 2023 |
7.40480 |
| 1688601600 |
06 Jul 2023 |
7.49210 |
| 1688515200 |
05 Jul 2023 |
7.54760 |
| 1688428800 |
04 Jul 2023 |
7.48850 |
| 1688342400 |
03 Jul 2023 |
7.43510 |
| 1688083200 |
30 Jun 2023 |
7.45390 |
| 1687996800 |
29 Jun 2023 |
7.60880 |
| 1687824000 |
27 Jun 2023 |
7.56280 |
| 1687737600 |
26 Jun 2023 |
7.49980 |
| 1687478400 |
23 Jun 2023 |
7.59670 |
| 1687392000 |
22 Jun 2023 |
7.63550 |
| 1687305600 |
21 Jun 2023 |
7.62150 |
| 1687219200 |
20 Jun 2023 |
7.71370 |
| 1687132800 |
19 Jun 2023 |
7.68210 |
| 1686873600 |
16 Jun 2023 |
7.60660 |
| 1686787200 |
15 Jun 2023 |
7.63220 |
| 1686700800 |
14 Jun 2023 |
7.45690 |
| 1686614400 |
13 Jun 2023 |
7.51840 |
| 1686528000 |
12 Jun 2023 |
7.44210 |
| 1686268800 |
09 Jun 2023 |
7.36500 |
| 1686182400 |
08 Jun 2023 |
7.30050 |
| 1686096000 |
07 Jun 2023 |
7.20180 |
| 1686009600 |
06 Jun 2023 |
7.14510 |
| 1685923200 |
05 Jun 2023 |
7.09450 |
| 1685664000 |
02 Jun 2023 |
7.06900 |
| 1685491200 |
31 May 2023 |
7.02660 |
| 1685404800 |
30 May 2023 |
6.99960 |
| 1685318400 |
29 May 2023 |
7.07030 |
| 1685059200 |
26 May 2023 |
7.11850 |
| 1684972800 |
25 May 2023 |
7.20070 |
| 1684886400 |
24 May 2023 |
7.15870 |
| 1684800000 |
23 May 2023 |
7.13110 |
| 1684713600 |
22 May 2023 |
7.08510 |
| 1684454400 |
19 May 2023 |
7.08810 |
| 1684368000 |
18 May 2023 |
7.12940 |
| 1684281600 |
17 May 2023 |
7.18670 |
| 1684195200 |
16 May 2023 |
7.19580 |
| 1684108800 |
15 May 2023 |
7.17120 |
| 1683849600 |
12 May 2023 |
7.11160 |
| 1683763200 |
11 May 2023 |
7.29740 |
| 1683676800 |
10 May 2023 |
7.32970 |
| 1683590400 |
09 May 2023 |
7.44660 |
| 1683504000 |
08 May 2023 |
7.42080 |
| 1683244800 |
05 May 2023 |
7.47080 |
| 1683158400 |
04 May 2023 |
7.47990 |
| 1683072000 |
03 May 2023 |
7.37650 |
| 1682985600 |
02 May 2023 |
7.40570 |
| 1682640000 |
28 Apr 2023 |
7.44350 |
| 1682553600 |
27 Apr 2023 |
7.40760 |
| 1682467200 |
26 Apr 2023 |
7.38300 |
| 1682380800 |
25 Apr 2023 |
7.45010 |
| 1682294400 |
24 Apr 2023 |
7.50280 |
| 1681948800 |
20 Apr 2023 |
7.43110 |
| 1681862400 |
19 Apr 2023 |
7.42750 |
| 1681776000 |
18 Apr 2023 |
7.35750 |
| 1681689600 |
17 Apr 2023 |
7.44710 |
| 1681430400 |
14 Apr 2023 |
7.44560 |
| 1681344000 |
13 Apr 2023 |
7.28280 |
| 1681257600 |
12 Apr 2023 |
7.28160 |
| 1681171200 |
11 Apr 2023 |
7.23550 |
| 1680739200 |
06 Apr 2023 |
7.43220 |
| 1680652800 |
05 Apr 2023 |
7.41930 |
| 1680566400 |
04 Apr 2023 |
7.43600 |
| 1680480000 |
03 Apr 2023 |
7.40100 |
| 1680220800 |
31 Mar 2023 |
7.35410 |
| 1680134400 |
30 Mar 2023 |
7.29830 |
| 1680048000 |
29 Mar 2023 |
7.25970 |
| 1679961600 |
28 Mar 2023 |
7.19470 |
| 1679875200 |
27 Mar 2023 |
7.21230 |
| 1679616000 |
24 Mar 2023 |
7.24250 |
| 1679529600 |
23 Mar 2023 |
7.09760 |
| 1679443200 |
22 Mar 2023 |
7.04660 |
| 1679356800 |
21 Mar 2023 |
7.02130 |
| 1679270400 |
20 Mar 2023 |
7.08280 |
| 1679011200 |
17 Mar 2023 |
7.06360 |
| 1678924800 |
16 Mar 2023 |
7.07160 |
| 1678838400 |
15 Mar 2023 |
7.14980 |
| 1678752000 |
14 Mar 2023 |
7.12020 |
| 1678665600 |
13 Mar 2023 |
7.05260 |
| 1678406400 |
10 Mar 2023 |
6.95170 |
| 1678320000 |
09 Mar 2023 |
6.92760 |
| 1678233600 |
08 Mar 2023 |
6.98890 |
| 1678147200 |
07 Mar 2023 |
7.02970 |
| 1678060800 |
06 Mar 2023 |
7.03690 |
| 1677801600 |
03 Mar 2023 |
7.00210 |
| 1677715200 |
02 Mar 2023 |
6.99470 |
| 1677628800 |
01 Mar 2023 |
6.89660 |
| 1677542400 |
28 Feb 2023 |
6.87590 |
| 1677456000 |
27 Feb 2023 |
6.85160 |
| 1677196800 |
24 Feb 2023 |
6.89410 |
| 1677110400 |
23 Feb 2023 |
6.90730 |
| 1677024000 |
22 Feb 2023 |
6.91320 |
| 1676937600 |
21 Feb 2023 |
6.95900 |
| 1676851200 |
20 Feb 2023 |
6.92290 |
| 1676592000 |
17 Feb 2023 |
6.89420 |
| 1676505600 |
16 Feb 2023 |
6.98050 |
| 1676419200 |
15 Feb 2023 |
7.03900 |
| 1676332800 |
14 Feb 2023 |
7.01740 |
| 1676246400 |
13 Feb 2023 |
7.00960 |
| 1675987200 |
10 Feb 2023 |
7.09450 |
| 1675900800 |
09 Feb 2023 |
7.06830 |
| 1675814400 |
08 Feb 2023 |
7.08290 |
| 1675728000 |
07 Feb 2023 |
7.05980 |
| 1675641600 |
06 Feb 2023 |
7.27060 |
| 1675382400 |
03 Feb 2023 |
7.29140 |
| 1675296000 |
02 Feb 2023 |
7.30330 |
| 1675209600 |
01 Feb 2023 |
7.13020 |
| 1675123200 |
31 Jan 2023 |
7.14080 |
| 1675036800 |
30 Jan 2023 |
7.23820 |
| 1674777600 |
27 Jan 2023 |
7.26050 |
| 1674691200 |
26 Jan 2023 |
7.22740 |
| 1674604800 |
25 Jan 2023 |
7.22340 |
| 1674518400 |
24 Jan 2023 |
7.22230 |
| 1674432000 |
23 Jan 2023 |
7.23470 |
| 1674172800 |
20 Jan 2023 |
7.19350 |
| 1674086400 |
19 Jan 2023 |
7.32120 |
| 1674000000 |
18 Jan 2023 |
7.23600 |
| 1673913600 |
17 Jan 2023 |
7.25930 |
| 1673827200 |
16 Jan 2023 |
7.34410 |
| 1673568000 |
13 Jan 2023 |
7.37310 |
| 1673481600 |
12 Jan 2023 |
7.31640 |
| 1673395200 |
11 Jan 2023 |
7.24610 |
| 1673308800 |
10 Jan 2023 |
7.28890 |
| 1673222400 |
09 Jan 2023 |
7.13940 |
| 1672963200 |
06 Jan 2023 |
7.18770 |
| 1672876800 |
05 Jan 2023 |
7.28510 |
| 1672790400 |
04 Jan 2023 |
7.27820 |
| 1672704000 |
03 Jan 2023 |
7.28670 |
| 1672358400 |
30 Dec 2022 |
7.21750 |
| 1672272000 |
29 Dec 2022 |
7.17640 |
| 1672185600 |
28 Dec 2022 |
7.21560 |
| 1671753600 |
23 Dec 2022 |
7.17340 |
| 1671667200 |
22 Dec 2022 |
7.18590 |
| 1671580800 |
21 Dec 2022 |
7.11420 |
| 1671494400 |
20 Dec 2022 |
7.13410 |
| 1671408000 |
19 Dec 2022 |
6.99420 |
| 1671148800 |
16 Dec 2022 |
7.02650 |
| 1671062400 |
15 Dec 2022 |
7.15600 |
| 1670976000 |
14 Dec 2022 |
7.05580 |
| 1670889600 |
13 Dec 2022 |
7.10600 |
| 1670544000 |
09 Dec 2022 |
7.16870 |
| 1670457600 |
08 Dec 2022 |
7.16390 |
| 1670371200 |
07 Dec 2022 |
7.09610 |
| 1670284800 |
06 Dec 2022 |
7.14140 |
| 1670198400 |
05 Dec 2022 |
7.01490 |
| 1669939200 |
02 Dec 2022 |
6.82260 |
| 1669852800 |
01 Dec 2022 |
7.23830 |
| 1669766400 |
30 Nov 2022 |
7.22160 |
| 1669680000 |
29 Nov 2022 |
7.15930 |
| 1669593600 |
28 Nov 2022 |
7.14420 |
| 1669334400 |
25 Nov 2022 |
7.17950 |
| 1669248000 |
24 Nov 2022 |
7.21640 |
| 1669161600 |
23 Nov 2022 |
7.06930 |
| 1669075200 |
22 Nov 2022 |
7.05370 |
| 1668988800 |
21 Nov 2022 |
7.04860 |
| 1668729600 |
18 Nov 2022 |
6.96480 |
| 1668643200 |
17 Nov 2022 |
7.06720 |
| 1668556800 |
16 Nov 2022 |
7.07200 |
| 1668470400 |
15 Nov 2022 |
7.05290 |
| 1668384000 |
14 Nov 2022 |
7.05090 |
| 1668124800 |
11 Nov 2022 |
6.96850 |
| 1668038400 |
10 Nov 2022 |
6.83850 |
| 1667952000 |
09 Nov 2022 |
6.82210 |
| 1667865600 |
08 Nov 2022 |
6.83780 |
| 1667779200 |
07 Nov 2022 |
6.77460 |
| 1667520000 |
04 Nov 2022 |
6.59060 |
| 1667433600 |
03 Nov 2022 |
6.66440 |
| 1667347200 |
02 Nov 2022 |
6.69800 |
| 1667260800 |
01 Nov 2022 |
6.61050 |
| 1667174400 |
31 Oct 2022 |
6.71320 |
| 1666915200 |
28 Oct 2022 |
6.75280 |
| 1666828800 |
27 Oct 2022 |
6.72390 |
| 1666742400 |
26 Oct 2022 |
6.58120 |
| 1666656000 |
25 Oct 2022 |
6.58020 |
| 1666569600 |
24 Oct 2022 |
6.58670 |
| 1666310400 |
21 Oct 2022 |
6.64270 |
| 1666137600 |
19 Oct 2022 |
6.70960 |
| 1666051200 |
18 Oct 2022 |
6.73950 |
| 1665964800 |
17 Oct 2022 |
6.65400 |
| 1665705600 |
14 Oct 2022 |
6.65090 |
| 1665619200 |
13 Oct 2022 |
6.60090 |
| 1665532800 |
12 Oct 2022 |
6.65400 |
| 1665446400 |
11 Oct 2022 |
6.66840 |
| 1665100800 |
07 Oct 2022 |
6.71690 |
| 1665014400 |
06 Oct 2022 |
6.81120 |
| 1664928000 |
05 Oct 2022 |
6.84260 |
| 1664841600 |
04 Oct 2022 |
6.76150 |
| 1664755200 |
03 Oct 2022 |
6.69260 |
| 1664496000 |
30 Sep 2022 |
6.73140 |
| 1664409600 |
29 Sep 2022 |
6.67900 |
| 1664323200 |
28 Sep 2022 |
6.75730 |
| 1664236800 |
27 Sep 2022 |
6.67840 |
| 1664150400 |
26 Sep 2022 |
6.74490 |
| 1663891200 |
23 Sep 2022 |
6.89260 |
| 1663804800 |
22 Sep 2022 |
6.79230 |
| 1663718400 |
21 Sep 2022 |
6.80710 |
| 1663632000 |
20 Sep 2022 |
6.80660 |
| 1663545600 |
19 Sep 2022 |
6.82030 |
| 1663286400 |
16 Sep 2022 |
6.88440 |
| 1663200000 |
15 Sep 2022 |
6.88150 |
| 1663113600 |
14 Sep 2022 |
7.04900 |
| 1662940800 |
12 Sep 2022 |
6.95500 |
| 1662681600 |
09 Sep 2022 |
6.90060 |
| 1662595200 |
08 Sep 2022 |
6.90000 |
| 1662508800 |
07 Sep 2022 |
6.92970 |
| 1662422400 |
06 Sep 2022 |
6.99480 |
| 1662336000 |
05 Sep 2022 |
6.98180 |
| 1662076800 |
02 Sep 2022 |
6.95260 |
| 1661990400 |
01 Sep 2022 |
7.03440 |
| 1661904000 |
31 Aug 2022 |
7.10250 |
| 1661817600 |
30 Aug 2022 |
7.11270 |
| 1661731200 |
29 Aug 2022 |
7.14900 |
| 1661472000 |
26 Aug 2022 |
7.14610 |
| 1661385600 |
25 Aug 2022 |
7.10060 |
| 1661299200 |
24 Aug 2022 |
7.03940 |
| 1661212800 |
23 Aug 2022 |
7.03910 |
| 1661126400 |
22 Aug 2022 |
7.04170 |
| 1660867200 |
19 Aug 2022 |
7.07740 |
| 1660780800 |
18 Aug 2022 |
7.15750 |
| 1660694400 |
17 Aug 2022 |
7.28480 |
| 1660608000 |
16 Aug 2022 |
7.28250 |
| 1660521600 |
15 Aug 2022 |
7.32980 |
| 1660262400 |
12 Aug 2022 |
7.34550 |
| 1660176000 |
11 Aug 2022 |
7.34480 |
| 1660089600 |
10 Aug 2022 |
7.18320 |
| 1659916800 |
08 Aug 2022 |
7.10110 |
| 1659657600 |
05 Aug 2022 |
7.11580 |
| 1659571200 |
04 Aug 2022 |
7.10120 |
| 1659484800 |
03 Aug 2022 |
7.15330 |
| 1659398400 |
02 Aug 2022 |
7.18240 |
| 1659312000 |
01 Aug 2022 |
7.18950 |
| 1659052800 |
29 Jul 2022 |
7.21750 |
| 1658966400 |
28 Jul 2022 |
7.04940 |
| 1658880000 |
27 Jul 2022 |
7.03330 |
| 1658793600 |
26 Jul 2022 |
7.08280 |
| 1658707200 |
25 Jul 2022 |
7.03310 |
| 1658448000 |
22 Jul 2022 |
6.94960 |
| 1658361600 |
21 Jul 2022 |
6.93870 |
| 1658275200 |
20 Jul 2022 |
6.93180 |
| 1658188800 |
19 Jul 2022 |
6.91670 |
| 1658102400 |
18 Jul 2022 |
6.95340 |
| 1657843200 |
15 Jul 2022 |
6.89630 |
| 1657756800 |
14 Jul 2022 |
6.93810 |
| 1657670400 |
13 Jul 2022 |
6.93880 |
| 1657584000 |
12 Jul 2022 |
6.89290 |
| 1657238400 |
08 Jul 2022 |
7.05620 |
| 1657152000 |
07 Jul 2022 |
7.05500 |
| 1657065600 |
06 Jul 2022 |
7.13630 |
| 1656979200 |
05 Jul 2022 |
7.19900 |
| 1656892800 |
04 Jul 2022 |
7.21350 |
| 1656633600 |
01 Jul 2022 |
7.18120 |
| 1656547200 |
30 Jun 2022 |
7.32340 |
| 1656460800 |
29 Jun 2022 |
7.37480 |
| 1656374400 |
28 Jun 2022 |
7.43330 |
| 1656288000 |
27 Jun 2022 |
7.40420 |
| 1656028800 |
24 Jun 2022 |
7.35920 |
| 1655942400 |
23 Jun 2022 |
7.36960 |
| 1655856000 |
22 Jun 2022 |
7.39980 |
| 1655769600 |
21 Jun 2022 |
7.33460 |
| 1655683200 |
20 Jun 2022 |
7.37040 |
| 1655424000 |
17 Jun 2022 |
7.34110 |
| 1655337600 |
16 Jun 2022 |
7.38980 |
| 1655251200 |
15 Jun 2022 |
7.31230 |
| 1655164800 |
14 Jun 2022 |
7.28820 |
| 1655078400 |
13 Jun 2022 |
7.51090 |
| 1654819200 |
10 Jun 2022 |
7.61240 |
| 1654732800 |
09 Jun 2022 |
7.63170 |
| 1654646400 |
08 Jun 2022 |
7.61330 |
| 1654560000 |
07 Jun 2022 |
7.62510 |
| 1654473600 |
06 Jun 2022 |
7.54810 |
| 1654214400 |
03 Jun 2022 |
7.55420 |
| 1654128000 |
02 Jun 2022 |
7.47890 |
| 1653955200 |
31 May 2022 |
7.53340 |
| 1653868800 |
30 May 2022 |
7.49630 |
| 1653609600 |
27 May 2022 |
7.40420 |
| 1653523200 |
26 May 2022 |
7.42910 |
| 1653436800 |
25 May 2022 |
7.43590 |
| 1653350400 |
24 May 2022 |
7.41310 |
| 1653264000 |
23 May 2022 |
7.36950 |
| 1653004800 |
20 May 2022 |
7.34540 |
| 1652918400 |
19 May 2022 |
7.30590 |
| 1652832000 |
18 May 2022 |
7.27380 |
| 1652745600 |
17 May 2022 |
7.16960 |
| 1652659200 |
16 May 2022 |
7.16320 |
| 1652400000 |
13 May 2022 |
7.26010 |
| 1652313600 |
12 May 2022 |
7.21240 |
| 1652227200 |
11 May 2022 |
7.29610 |
| 1652140800 |
10 May 2022 |
7.20270 |
| 1652054400 |
09 May 2022 |
7.28850 |
| 1651795200 |
06 May 2022 |
7.28590 |
| 1651708800 |
05 May 2022 |
7.46590 |
| 1651622400 |
04 May 2022 |
7.34550 |
| 1651104000 |
28 Apr 2022 |
7.25150 |
| 1651017600 |
27 Apr 2022 |
7.33780 |
| 1650931200 |
26 Apr 2022 |
7.34630 |
| 1650844800 |
25 Apr 2022 |
7.37060 |
| 1650585600 |
22 Apr 2022 |
7.58530 |
| 1650499200 |
21 Apr 2022 |
7.67310 |
| 1650412800 |
20 Apr 2022 |
7.76310 |
| 1650326400 |
19 Apr 2022 |
7.85980 |
| 1649894400 |
14 Apr 2022 |
7.95300 |
| 1649808000 |
13 Apr 2022 |
7.96400 |
| 1649721600 |
12 Apr 2022 |
7.91490 |
| 1649635200 |
11 Apr 2022 |
7.86250 |
| 1649376000 |
08 Apr 2022 |
7.83490 |
| 1649289600 |
07 Apr 2022 |
7.86250 |
| 1649203200 |
06 Apr 2022 |
7.92060 |
| 1649116800 |
05 Apr 2022 |
7.88180 |
| 1649030400 |
04 Apr 2022 |
7.83630 |
| 1648771200 |
01 Apr 2022 |
7.91520 |
| 1648771200 |
01 Apr 2022 |
7.93990 |
| 1648684800 |
31 Mar 2022 |
7.93990 |
| 1648598400 |
30 Mar 2022 |
7.84260 |
| 1648512000 |
29 Mar 2022 |
7.87750 |
| 1648425600 |
28 Mar 2022 |
7.85520 |
| 1648166400 |
25 Mar 2022 |
7.79850 |
| 1648080000 |
24 Mar 2022 |
7.73850 |
| 1647993600 |
23 Mar 2022 |
7.73370 |
| 1647907200 |
22 Mar 2022 |
7.68250 |
| 1647820800 |
21 Mar 2022 |
7.61510 |
| 1647561600 |
18 Mar 2022 |
7.65040 |
| 1647475200 |
17 Mar 2022 |
7.61850 |
| 1647388800 |
16 Mar 2022 |
7.56540 |
| 1647302400 |
15 Mar 2022 |
7.58810 |
| 1647216000 |
14 Mar 2022 |
7.60400 |
| 1646956800 |
11 Mar 2022 |
7.54670 |
| 1646870400 |
10 Mar 2022 |
7.51770 |
| 1646784000 |
09 Mar 2022 |
7.44060 |
| 1646697600 |
08 Mar 2022 |
7.46760 |
| 1646611200 |
07 Mar 2022 |
7.41540 |
| 1646352000 |
04 Mar 2022 |
7.37850 |
| 1646265600 |
03 Mar 2022 |
7.37690 |
| 1646179200 |
02 Mar 2022 |
7.39210 |
| 1646092800 |
01 Mar 2022 |
7.39960 |
| 1646006400 |
28 Feb 2022 |
7.50420 |
| 1645747200 |
25 Feb 2022 |
7.41590 |
| 1645660800 |
24 Feb 2022 |
7.43550 |
| 1645574400 |
23 Feb 2022 |
7.52260 |
| 1645488000 |
22 Feb 2022 |
7.51220 |
| 1645401600 |
21 Feb 2022 |
7.55600 |
| 1645142400 |
18 Feb 2022 |
7.58440 |
| 1645056000 |
17 Feb 2022 |
7.52220 |
| 1644969600 |
16 Feb 2022 |
7.50870 |
| 1644883200 |
15 Feb 2022 |
7.47250 |
| 1644796800 |
14 Feb 2022 |
7.45810 |
| 1644537600 |
11 Feb 2022 |
7.51000 |
| 1644451200 |
10 Feb 2022 |
7.43610 |
| 1644364800 |
09 Feb 2022 |
7.35500 |
| 1644278400 |
08 Feb 2022 |
7.33770 |
| 1644192000 |
07 Feb 2022 |
7.34930 |
| 1643932800 |
04 Feb 2022 |
7.39920 |
| 1643846400 |
03 Feb 2022 |
7.38160 |
| 1643760000 |
02 Feb 2022 |
7.43740 |
| 1643673600 |
01 Feb 2022 |
7.35770 |
| 1643587200 |
31 Jan 2022 |
7.29140 |
| 1643328000 |
28 Jan 2022 |
7.35730 |
| 1643241600 |
27 Jan 2022 |
7.36560 |
| 1643155200 |
26 Jan 2022 |
7.45520 |
| 1643068800 |
25 Jan 2022 |
7.44220 |
| 1642982400 |
24 Jan 2022 |
7.51820 |
| 1642723200 |
21 Jan 2022 |
7.46460 |
| 1642636800 |
20 Jan 2022 |
7.39230 |
| 1642550400 |
19 Jan 2022 |
7.36110 |
| 1642464000 |
18 Jan 2022 |
7.34600 |
| 1642377600 |
17 Jan 2022 |
7.38640 |
| 1642118400 |
14 Jan 2022 |
7.38660 |
| 1642032000 |
13 Jan 2022 |
7.36210 |
| 1641945600 |
12 Jan 2022 |
7.30850 |
| 1641859200 |
11 Jan 2022 |
7.25590 |
| 1641772800 |
10 Jan 2022 |
7.24150 |
| 1641513600 |
07 Jan 2022 |
7.19650 |
| 1641427200 |
06 Jan 2022 |
7.09340 |
| 1641340800 |
05 Jan 2022 |
7.05000 |
| 1641254400 |
04 Jan 2022 |
7.14840 |
| 1641168000 |
03 Jan 2022 |
7.08020 |
| 1640908800 |
31 Dec 2021 |
7.11330 |
| 1640822400 |
30 Dec 2021 |
7.09150 |
| 1640736000 |
29 Dec 2021 |
7.16470 |
| 1640649600 |
28 Dec 2021 |
7.27280 |
| 1640304000 |
24 Dec 2021 |
7.19680 |
| 1640217600 |
23 Dec 2021 |
7.11380 |
| 1640131200 |
22 Dec 2021 |
7.11170 |
| 1640044800 |
21 Dec 2021 |
7.12650 |
| 1639958400 |
20 Dec 2021 |
7.14310 |
| 1639699200 |
17 Dec 2021 |
7.08100 |
| 1639612800 |
16 Dec 2021 |
6.98980 |
| 1639526400 |
15 Dec 2021 |
7.02030 |
| 1639440000 |
14 Dec 2021 |
7.03730 |
| 1639094400 |
10 Dec 2021 |
7.08980 |
| 1639008000 |
09 Dec 2021 |
7.17620 |
| 1638921600 |
08 Dec 2021 |
7.08450 |
| 1638835200 |
07 Dec 2021 |
7.05880 |
| 1638748800 |
06 Dec 2021 |
7.06630 |
| 1638489600 |
03 Dec 2021 |
7.09730 |
| 1638403200 |
02 Dec 2021 |
7.12390 |
| 1638316800 |
01 Dec 2021 |
7.01320 |
| 1638230400 |
30 Nov 2021 |
6.96430 |
| 1638144000 |
29 Nov 2021 |
6.93260 |
| 1637884800 |
26 Nov 2021 |
7.09300 |
| 1637798400 |
25 Nov 2021 |
7.09440 |
| 1637712000 |
24 Nov 2021 |
7.08070 |
| 1637625600 |
23 Nov 2021 |
7.08340 |
| 1637539200 |
22 Nov 2021 |
7.13290 |
| 1637280000 |
19 Nov 2021 |
7.18000 |
| 1637193600 |
18 Nov 2021 |
7.22990 |
| 1637107200 |
17 Nov 2021 |
7.35020 |
| 1637020800 |
16 Nov 2021 |
7.37010 |
| 1636934400 |
15 Nov 2021 |
7.31280 |
| 1636675200 |
12 Nov 2021 |
7.32100 |
| 1636588800 |
11 Nov 2021 |
7.25300 |
| 1636502400 |
10 Nov 2021 |
7.45230 |
| 1636416000 |
09 Nov 2021 |
7.48210 |
| 1636329600 |
08 Nov 2021 |
7.31210 |
| 1636070400 |
05 Nov 2021 |
7.31670 |
| 1635984000 |
04 Nov 2021 |
7.28620 |
| 1635897600 |
03 Nov 2021 |
7.20200 |
| 1635811200 |
02 Nov 2021 |
7.20220 |
| 1635724800 |
01 Nov 2021 |
7.30980 |
| 1635465600 |
29 Oct 2021 |
7.34370 |
| 1635379200 |
28 Oct 2021 |
7.36540 |
| 1635292800 |
27 Oct 2021 |
7.54560 |
| 1635206400 |
26 Oct 2021 |
7.51600 |
| 1635120000 |
25 Oct 2021 |
7.50550 |
| 1634860800 |
22 Oct 2021 |
7.62430 |
| 1634774400 |
21 Oct 2021 |
7.60640 |
| 1634601600 |
19 Oct 2021 |
7.50840 |
| 1634515200 |
18 Oct 2021 |
7.55670 |
| 1634256000 |
15 Oct 2021 |
7.50980 |
| 1634169600 |
14 Oct 2021 |
7.45520 |
| 1634083200 |
13 Oct 2021 |
7.40410 |
| 1633996800 |
12 Oct 2021 |
7.34930 |
| 1633651200 |
08 Oct 2021 |
7.38310 |
| 1633564800 |
07 Oct 2021 |
7.38370 |
| 1633478400 |
06 Oct 2021 |
7.33310 |
| 1633392000 |
05 Oct 2021 |
7.33440 |
| 1633305600 |
04 Oct 2021 |
7.42140 |
| 1633046400 |
01 Oct 2021 |
7.27770 |
| 1632960000 |
30 Sep 2021 |
7.32760 |
| 1632873600 |
29 Sep 2021 |
7.31020 |
| 1632787200 |
28 Sep 2021 |
7.32960 |
| 1632700800 |
27 Sep 2021 |
7.37770 |
| 1632441600 |
24 Sep 2021 |
7.52020 |
| 1632355200 |
23 Sep 2021 |
7.46520 |
| 1632268800 |
22 Sep 2021 |
7.46460 |
| 1632182400 |
21 Sep 2021 |
7.48310 |
| 1632096000 |
20 Sep 2021 |
7.53330 |
| 1631836800 |
17 Sep 2021 |
7.55780 |
| 1631750400 |
16 Sep 2021 |
7.62640 |
| 1631664000 |
15 Sep 2021 |
7.66560 |
| 1631577600 |
14 Sep 2021 |
7.73240 |
| 1631491200 |
13 Sep 2021 |
7.71090 |
| 1631232000 |
10 Sep 2021 |
7.78240 |
| 1631145600 |
09 Sep 2021 |
7.70550 |
| 1631059200 |
08 Sep 2021 |
7.68430 |
| 1630972800 |
07 Sep 2021 |
7.71890 |
| 1630886400 |
06 Sep 2021 |
7.66980 |
| 1630627200 |
03 Sep 2021 |
7.61620 |
| 1630540800 |
02 Sep 2021 |
7.63710 |
| 1630454400 |
01 Sep 2021 |
7.55730 |
| 1630368000 |
31 Aug 2021 |
7.50170 |
| 1630281600 |
30 Aug 2021 |
7.45620 |
| 1630022400 |
27 Aug 2021 |
7.33930 |
| 1629936000 |
26 Aug 2021 |
7.32920 |
| 1629849600 |
25 Aug 2021 |
7.26710 |
| 1629763200 |
24 Aug 2021 |
7.20600 |
| 1629676800 |
23 Aug 2021 |
7.15780 |
| 1629417600 |
20 Aug 2021 |
7.21530 |
| 1629331200 |
19 Aug 2021 |
7.28180 |
| 1629244800 |
18 Aug 2021 |
7.36840 |
| 1629158400 |
17 Aug 2021 |
7.33830 |
| 1629072000 |
16 Aug 2021 |
7.41210 |
| 1628812800 |
13 Aug 2021 |
7.38230 |
| 1628726400 |
12 Aug 2021 |
7.44470 |
| 1628640000 |
11 Aug 2021 |
7.35890 |
| 1628553600 |
10 Aug 2021 |
7.36580 |
| 1628467200 |
09 Aug 2021 |
7.41850 |
| 1628208000 |
06 Aug 2021 |
7.56450 |
| 1628121600 |
05 Aug 2021 |
7.62020 |
| 1628035200 |
04 Aug 2021 |
7.56220 |
| 1627948800 |
03 Aug 2021 |
7.53430 |
| 1627862400 |
02 Aug 2021 |
7.46510 |
| 1627603200 |
30 Jul 2021 |
7.45170 |
| 1627516800 |
29 Jul 2021 |
7.38050 |
| 1627430400 |
28 Jul 2021 |
7.30340 |
| 1627344000 |
27 Jul 2021 |
7.31830 |
| 1627257600 |
26 Jul 2021 |
7.33740 |
| 1626998400 |
23 Jul 2021 |
7.41870 |
| 1626912000 |
22 Jul 2021 |
7.37090 |
| 1626825600 |
21 Jul 2021 |
7.45760 |
| 1626652800 |
19 Jul 2021 |
7.52390 |
| 1626393600 |
16 Jul 2021 |
7.43530 |
| 1626307200 |
15 Jul 2021 |
7.37920 |
| 1626220800 |
14 Jul 2021 |
7.39410 |
| 1626134400 |
13 Jul 2021 |
7.49870 |
| 1626048000 |
12 Jul 2021 |
7.54450 |
| 1625788800 |
09 Jul 2021 |
7.50940 |
| 1625702400 |
08 Jul 2021 |
7.49750 |
| 1625616000 |
07 Jul 2021 |
7.59870 |
| 1625529600 |
06 Jul 2021 |
7.58580 |
| 1625443200 |
05 Jul 2021 |
7.48010 |
| 1625184000 |
02 Jul 2021 |
7.45810 |
| 1625097600 |
01 Jul 2021 |
7.57800 |
| 1625011200 |
30 Jun 2021 |
7.51220 |
| 1624924800 |
29 Jun 2021 |
7.55260 |
| 1624838400 |
28 Jun 2021 |
7.65040 |
| 1624579200 |
25 Jun 2021 |
7.56580 |
| 1624492800 |
24 Jun 2021 |
7.52020 |
| 1624406400 |
23 Jun 2021 |
7.52200 |
| 1624320000 |
22 Jun 2021 |
7.57160 |
| 1624233600 |
21 Jun 2021 |
7.49860 |
| 1623974400 |
18 Jun 2021 |
7.66040 |
| 1623888000 |
17 Jun 2021 |
7.83180 |
| 1623801600 |
16 Jun 2021 |
7.82310 |
| 1623715200 |
15 Jun 2021 |
7.84780 |
| 1623628800 |
14 Jun 2021 |
7.93890 |
| 1623369600 |
11 Jun 2021 |
7.90750 |
| 1623283200 |
10 Jun 2021 |
7.94960 |
| 1623196800 |
09 Jun 2021 |
7.95310 |
| 1623110400 |
08 Jun 2021 |
7.97430 |
| 1623024000 |
07 Jun 2021 |
8.03650 |
| 1622764800 |
04 Jun 2021 |
7.98010 |
| 1622678400 |
03 Jun 2021 |
7.84230 |
| 1622592000 |
02 Jun 2021 |
7.82320 |
| 1622419200 |
31 May 2021 |
7.77440 |
| 1622160000 |
28 May 2021 |
7.83680 |
| 1622073600 |
27 May 2021 |
7.81510 |
| 1621987200 |
26 May 2021 |
7.79740 |
| 1621900800 |
25 May 2021 |
7.72290 |
| 1621814400 |
24 May 2021 |
7.76940 |
| 1621555200 |
21 May 2021 |
7.68820 |
| 1621468800 |
20 May 2021 |
7.67480 |
| 1621382400 |
19 May 2021 |
7.67430 |
| 1621296000 |
18 May 2021 |
7.56740 |
| 1621209600 |
17 May 2021 |
7.55970 |
| 1620864000 |
13 May 2021 |
7.65650 |
| 1620777600 |
12 May 2021 |
7.60770 |
| 1620691200 |
11 May 2021 |
7.58030 |
| 1620604800 |
10 May 2021 |
7.59110 |
| 1620345600 |
07 May 2021 |
7.48820 |
| 1620259200 |
06 May 2021 |
7.44480 |
| 1620172800 |
05 May 2021 |
7.43030 |
| 1620086400 |
04 May 2021 |
7.46810 |
| 1620000000 |
03 May 2021 |
7.49370 |
| 1619740800 |
30 Apr 2021 |
7.56230 |
| 1619654400 |
29 Apr 2021 |
7.53820 |
| 1619568000 |
28 Apr 2021 |
7.49360 |
| 1619481600 |
27 Apr 2021 |
7.56930 |
| 1619395200 |
26 Apr 2021 |
7.60900 |
| 1619136000 |
23 Apr 2021 |
7.59870 |
| 1619049600 |
22 Apr 2021 |
7.58960 |
| 1618963200 |
21 Apr 2021 |
7.56250 |
| 1618876800 |
20 Apr 2021 |
7.58270 |
| 1618790400 |
19 Apr 2021 |
7.51970 |
| 1618531200 |
16 Apr 2021 |
7.50600 |
| 1618444800 |
15 Apr 2021 |
7.41280 |
| 1618358400 |
14 Apr 2021 |
7.29460 |
| 1618272000 |
13 Apr 2021 |
7.34260 |
| 1618185600 |
12 Apr 2021 |
7.37380 |
| 1617926400 |
09 Apr 2021 |
7.40960 |
| 1617840000 |
08 Apr 2021 |
7.44120 |
| 1617753600 |
07 Apr 2021 |
7.48580 |
| 1617667200 |
06 Apr 2021 |
7.47770 |
| 1617235200 |
01 Apr 2021 |
7.41070 |
| 1617148800 |
31 Mar 2021 |
7.31210 |
| 1617062400 |
30 Mar 2021 |
7.30700 |
| 1616976000 |
29 Mar 2021 |
7.29800 |
| 1616716800 |
26 Mar 2021 |
7.34110 |
| 1616630400 |
25 Mar 2021 |
7.43760 |
| 1616544000 |
24 Mar 2021 |
7.41540 |
| 1616457600 |
23 Mar 2021 |
7.46970 |
| 1616371200 |
22 Mar 2021 |
7.41360 |
| 1616112000 |
19 Mar 2021 |
7.44960 |
| 1616025600 |
18 Mar 2021 |
7.37860 |
| 1615939200 |
17 Mar 2021 |
7.41250 |
| 1615852800 |
16 Mar 2021 |
7.37210 |
| 1615766400 |
15 Mar 2021 |
7.33880 |
| 1615507200 |
12 Mar 2021 |
7.34130 |
| 1615420800 |
11 Mar 2021 |
7.16320 |
| 1615334400 |
10 Mar 2021 |
7.12580 |
| 1615248000 |
09 Mar 2021 |
7.09530 |
| 1615161600 |
08 Mar 2021 |
7.16510 |
| 1614902400 |
05 Mar 2021 |
7.28770 |
| 1614816000 |
04 Mar 2021 |
7.32690 |
| 1614729600 |
03 Mar 2021 |
7.35410 |
| 1614643200 |
02 Mar 2021 |
7.27480 |
| 1614556800 |
01 Mar 2021 |
7.31720 |
| 1614297600 |
26 Feb 2021 |
7.29930 |
| 1614211200 |
25 Feb 2021 |
7.54510 |
| 1614124800 |
24 Feb 2021 |
7.45620 |
| 1614038400 |
23 Feb 2021 |
7.37570 |
| 1613952000 |
22 Feb 2021 |
7.49760 |
| 1613692800 |
19 Feb 2021 |
7.51080 |
| 1613606400 |
18 Feb 2021 |
7.44790 |
| 1613520000 |
17 Feb 2021 |
7.45300 |
| 1613433600 |
16 Feb 2021 |
7.57150 |
| 1613347200 |
15 Feb 2021 |
7.47070 |
| 1613088000 |
12 Feb 2021 |
7.48820 |
| 1613001600 |
11 Feb 2021 |
7.45080 |
| 1612915200 |
10 Feb 2021 |
7.41640 |
| 1612828800 |
09 Feb 2021 |
7.31470 |
| 1612742400 |
08 Feb 2021 |
7.32610 |
| 1612483200 |
05 Feb 2021 |
7.32430 |
| 1612396800 |
04 Feb 2021 |
7.35850 |
| 1612310400 |
03 Feb 2021 |
7.30860 |
| 1612224000 |
02 Feb 2021 |
7.31540 |
| 1612137600 |
01 Feb 2021 |
7.32430 |
| 1611878400 |
29 Jan 2021 |
7.23780 |
| 1611792000 |
28 Jan 2021 |
7.22930 |
| 1611705600 |
27 Jan 2021 |
7.29750 |
| 1611619200 |
26 Jan 2021 |
7.24690 |
| 1611532800 |
25 Jan 2021 |
7.27850 |
| 1611273600 |
22 Jan 2021 |
7.31830 |
| 1611187200 |
21 Jan 2021 |
7.40720 |
| 1611100800 |
20 Jan 2021 |
7.37680 |
| 1611014400 |
19 Jan 2021 |
7.21830 |
| 1610928000 |
18 Jan 2021 |
7.22300 |
| 1610668800 |
15 Jan 2021 |
7.27140 |
| 1610582400 |
14 Jan 2021 |
7.20840 |
| 1610496000 |
13 Jan 2021 |
7.11380 |
| 1610409600 |
12 Jan 2021 |
7.09230 |
| 1610323200 |
11 Jan 2021 |
7.11860 |
| 1610064000 |
08 Jan 2021 |
7.11250 |
| 1609977600 |
07 Jan 2021 |
7.24570 |
| 1609891200 |
06 Jan 2021 |
7.28290 |
| 1609804800 |
05 Jan 2021 |
7.50070 |
| 1609718400 |
04 Jan 2021 |
7.43170 |
| 1609372800 |
31 Dec 2020 |
7.46110 |
| 1609286400 |
30 Dec 2020 |
7.43710 |
| 1609200000 |
29 Dec 2020 |
7.45070 |
| 1609113600 |
28 Dec 2020 |
7.46330 |
| 1608768000 |
24 Dec 2020 |
7.46760 |
| 1608681600 |
23 Dec 2020 |
7.50680 |
| 1608595200 |
22 Dec 2020 |
7.49650 |
| 1608508800 |
21 Dec 2020 |
7.54900 |
| 1608249600 |
18 Dec 2020 |
7.58350 |
| 1608163200 |
17 Dec 2020 |
7.50180 |
| 1608076800 |
16 Dec 2020 |
7.49340 |
| 1607990400 |
15 Dec 2020 |
7.40920 |
| 1607904000 |
14 Dec 2020 |
7.38410 |
| 1607644800 |
11 Dec 2020 |
7.38550 |
| 1607558400 |
10 Dec 2020 |
7.47720 |
| 1607472000 |
09 Dec 2020 |
7.41010 |
| 1607385600 |
08 Dec 2020 |
7.35880 |
| 1607299200 |
07 Dec 2020 |
7.32580 |
| 1607040000 |
04 Dec 2020 |
7.32430 |
| 1606953600 |
03 Dec 2020 |
7.19250 |
| 1606867200 |
02 Dec 2020 |
7.17300 |
| 1606780800 |
01 Dec 2020 |
7.20170 |
| 1606694400 |
30 Nov 2020 |
7.20800 |
| 1606435200 |
27 Nov 2020 |
7.22350 |
| 1606348800 |
26 Nov 2020 |
7.19980 |
| 1606262400 |
25 Nov 2020 |
7.13930 |
| 1606176000 |
24 Nov 2020 |
7.14000 |
| 1606089600 |
23 Nov 2020 |
7.12790 |
| 1605830400 |
20 Nov 2020 |
7.06130 |
| 1605744000 |
19 Nov 2020 |
7.04690 |
| 1605657600 |
18 Nov 2020 |
7.10070 |
| 1605571200 |
17 Nov 2020 |
7.09540 |
| 1605484800 |
16 Nov 2020 |
7.06020 |
| 1605225600 |
13 Nov 2020 |
6.94890 |
| 1605139200 |
12 Nov 2020 |
6.97550 |
| 1605052800 |
11 Nov 2020 |
7.03750 |
| 1604966400 |
10 Nov 2020 |
7.07030 |
| 1604880000 |
09 Nov 2020 |
6.90900 |
| 1604620800 |
06 Nov 2020 |
6.90350 |
| 1604534400 |
05 Nov 2020 |
6.78150 |
| 1604448000 |
04 Nov 2020 |
6.72980 |
| 1604361600 |
03 Nov 2020 |
6.71450 |
| 1604275200 |
02 Nov 2020 |
6.70480 |
| 1604016000 |
30 Oct 2020 |
6.64560 |
| 1603929600 |
29 Oct 2020 |
6.65010 |
| 1603843200 |
28 Oct 2020 |
6.76210 |
| 1603756800 |
27 Oct 2020 |
6.70440 |
| 1603670400 |
26 Oct 2020 |
6.71910 |
| 1603411200 |
23 Oct 2020 |
6.69490 |
| 1603324800 |
22 Oct 2020 |
6.64660 |
| 1603238400 |
21 Oct 2020 |
6.60310 |
| 1603065600 |
19 Oct 2020 |
6.58100 |
| 1602806400 |
16 Oct 2020 |
6.52670 |
| 1602720000 |
15 Oct 2020 |
6.56220 |
| 1602633600 |
14 Oct 2020 |
6.56530 |
| 1602547200 |
13 Oct 2020 |
6.56600 |
| 1602460800 |
12 Oct 2020 |
6.58620 |
| 1602201600 |
09 Oct 2020 |
6.53600 |
| 1602115200 |
08 Oct 2020 |
6.52850 |
| 1602028800 |
07 Oct 2020 |
6.52190 |
| 1601942400 |
06 Oct 2020 |
6.57640 |
| 1601856000 |
05 Oct 2020 |
6.56030 |
| 1601596800 |
02 Oct 2020 |
6.49890 |
| 1601510400 |
01 Oct 2020 |
6.44690 |
| 1601424000 |
30 Sep 2020 |
6.38740 |
| 1601337600 |
29 Sep 2020 |
6.36810 |
| 1601251200 |
28 Sep 2020 |
6.35540 |
| 1600992000 |
25 Sep 2020 |
6.37360 |
| 1600905600 |
24 Sep 2020 |
6.35270 |
| 1600819200 |
23 Sep 2020 |
6.53250 |
| 1600732800 |
22 Sep 2020 |
6.45090 |
| 1600646400 |
21 Sep 2020 |
6.65880 |
| 1600387200 |
18 Sep 2020 |
6.63100 |
| 1600300800 |
17 Sep 2020 |
6.65230 |
| 1600214400 |
16 Sep 2020 |
6.59950 |
| 1600128000 |
15 Sep 2020 |
6.53670 |
| 1600041600 |
14 Sep 2020 |
6.49860 |
| 1599782400 |
11 Sep 2020 |
6.46690 |
| 1599696000 |
10 Sep 2020 |
6.49040 |
| 1599609600 |
09 Sep 2020 |
6.39980 |
| 1599523200 |
08 Sep 2020 |
6.46770 |
| 1599436800 |
07 Sep 2020 |
6.52570 |
| 1599177600 |
04 Sep 2020 |
6.48550 |
| 1599091200 |
03 Sep 2020 |
6.40450 |
| 1599004800 |
02 Sep 2020 |
6.50730 |
| 1598918400 |
01 Sep 2020 |
6.47690 |
| 1598832000 |
31 Aug 2020 |
6.52900 |
| 1598572800 |
28 Aug 2020 |
6.37700 |
| 1598486400 |
27 Aug 2020 |
6.41110 |
| 1598400000 |
26 Aug 2020 |
6.44540 |
| 1598313600 |
25 Aug 2020 |
6.38320 |
| 1598227200 |
24 Aug 2020 |
6.27050 |
| 1597968000 |
21 Aug 2020 |
6.26980 |
| 1597881600 |
20 Aug 2020 |
6.32350 |
| 1597795200 |
19 Aug 2020 |
6.25460 |
| 1597708800 |
18 Aug 2020 |
6.19580 |
| 1597622400 |
17 Aug 2020 |
6.23970 |
| 1597363200 |
14 Aug 2020 |
6.21850 |
| 1597276800 |
13 Aug 2020 |
6.23680 |
| 1597190400 |
12 Aug 2020 |
6.16540 |
| 1597104000 |
11 Aug 2020 |
6.11950 |
| 1597017600 |
10 Aug 2020 |
6.16910 |
| 1596758400 |
07 Aug 2020 |
6.16490 |
| 1596672000 |
06 Aug 2020 |
6.27050 |
| 1596585600 |
05 Aug 2020 |
6.19560 |
| 1596499200 |
04 Aug 2020 |
6.21770 |
| 1596412800 |
03 Aug 2020 |
6.35940 |
| 1596067200 |
30 Jul 2020 |
6.47140 |
| 1595980800 |
29 Jul 2020 |
6.52820 |
| 1595894400 |
28 Jul 2020 |
6.54000 |
| 1595808000 |
27 Jul 2020 |
6.50590 |
| 1595548800 |
24 Jul 2020 |
6.45580 |
| 1595462400 |
23 Jul 2020 |
6.57030 |
| 1595376000 |
22 Jul 2020 |
6.53840 |
| 1595289600 |
21 Jul 2020 |
6.43780 |
| 1595203200 |
20 Jul 2020 |
6.42150 |
| 1594944000 |
17 Jul 2020 |
6.44960 |
| 1594857600 |
16 Jul 2020 |
6.44270 |
| 1594771200 |
15 Jul 2020 |
6.37050 |
| 1594684800 |
14 Jul 2020 |
6.36040 |
| 1594598400 |
13 Jul 2020 |
6.40340 |
| 1594339200 |
10 Jul 2020 |
6.32440 |
| 1594252800 |
09 Jul 2020 |
6.29750 |
| 1594166400 |
08 Jul 2020 |
6.21980 |
| 1594080000 |
07 Jul 2020 |
6.23900 |
| 1593993600 |
06 Jul 2020 |
6.24660 |
| 1593734400 |
03 Jul 2020 |
6.32100 |
| 1593648000 |
02 Jul 2020 |
6.25650 |
| 1593561600 |
01 Jul 2020 |
6.12610 |
| 1593475200 |
30 Jun 2020 |
6.17960 |
| 1593388800 |
29 Jun 2020 |
6.14450 |
| 1593129600 |
26 Jun 2020 |
6.21660 |
| 1593043200 |
25 Jun 2020 |
6.14530 |
| 1592956800 |
24 Jun 2020 |
6.17570 |
| 1592870400 |
23 Jun 2020 |
6.14440 |
| 1592784000 |
22 Jun 2020 |
6.14150 |
| 1592524800 |
19 Jun 2020 |
6.11590 |
| 1592438400 |
18 Jun 2020 |
6.18260 |
| 1592352000 |
17 Jun 2020 |
6.17990 |
| 1592265600 |
16 Jun 2020 |
6.17250 |
| 1592179200 |
15 Jun 2020 |
6.25660 |
| 1591920000 |
12 Jun 2020 |
6.21800 |
| 1591833600 |
11 Jun 2020 |
6.43090 |
| 1591747200 |
10 Jun 2020 |
6.36180 |
| 1591660800 |
09 Jun 2020 |
6.32360 |
| 1591574400 |
08 Jun 2020 |
6.30530 |
| 1591315200 |
05 Jun 2020 |
6.29420 |
| 1591228800 |
04 Jun 2020 |
6.25540 |
| 1591142400 |
03 Jun 2020 |
6.16460 |
| 1591056000 |
02 Jun 2020 |
6.10990 |
| 1590710400 |
29 May 2020 |
6.14280 |
| 1590624000 |
28 May 2020 |
6.14990 |
| 1590537600 |
27 May 2020 |
6.14280 |
| 1590451200 |
26 May 2020 |
6.09790 |
| 1590105600 |
22 May 2020 |
6.02700 |
| 1590019200 |
21 May 2020 |
5.95310 |
| 1589932800 |
20 May 2020 |
5.83660 |
| 1589846400 |
19 May 2020 |
5.81010 |
| 1589760000 |
18 May 2020 |
5.75820 |
| 1589500800 |
15 May 2020 |
5.71150 |
| 1589414400 |
14 May 2020 |
5.76510 |
| 1589328000 |
13 May 2020 |
5.80030 |
| 1589241600 |
12 May 2020 |
5.81130 |
| 1589155200 |
11 May 2020 |
5.80510 |
| 1588896000 |
08 May 2020 |
5.68560 |
| 1588809600 |
07 May 2020 |
5.70560 |
| 1588723200 |
06 May 2020 |
5.79810 |
| 1588636800 |
05 May 2020 |
5.77370 |
| 1588550400 |
04 May 2020 |
5.68130 |
| 1588204800 |
30 Apr 2020 |
5.90890 |
| 1588118400 |
29 Apr 2020 |
5.76250 |
| 1588032000 |
28 Apr 2020 |
5.70180 |
| 1587945600 |
27 Apr 2020 |
5.65980 |
| 1587686400 |
24 Apr 2020 |
5.63990 |
| 1587600000 |
23 Apr 2020 |
5.69970 |
| 1587513600 |
22 Apr 2020 |
5.62180 |
| 1587427200 |
21 Apr 2020 |
5.70620 |
| 1587340800 |
20 Apr 2020 |
5.64800 |
| 1587081600 |
17 Apr 2020 |
5.72000 |
| 1586995200 |
16 Apr 2020 |
5.66240 |
| 1586908800 |
15 Apr 2020 |
5.76910 |
| 1586822400 |
14 Apr 2020 |
5.87570 |
| 1586390400 |
09 Apr 2020 |
5.81930 |
| 1586304000 |
08 Apr 2020 |
5.82380 |
| 1586217600 |
07 Apr 2020 |
5.68760 |
| 1586131200 |
06 Apr 2020 |
5.65130 |
| 1585872000 |
03 Apr 2020 |
5.68980 |
| 1585785600 |
02 Apr 2020 |
5.85240 |
| 1585699200 |
01 Apr 2020 |
5.89450 |
| 1585612800 |
31 Mar 2020 |
5.82880 |
| 1585526400 |
30 Mar 2020 |
5.94960 |
| 1585267200 |
27 Mar 2020 |
6.02760 |
| 1585180800 |
26 Mar 2020 |
6.10180 |
| 1585094400 |
25 Mar 2020 |
6.06060 |
| 1585008000 |
24 Mar 2020 |
6.03200 |
| 1584921600 |
23 Mar 2020 |
6.10660 |
| 1584662400 |
20 Mar 2020 |
6.05530 |
| 1584576000 |
19 Mar 2020 |
6.14970 |
| 1584489600 |
18 Mar 2020 |
6.26080 |
| 1584403200 |
17 Mar 2020 |
6.22150 |
| 1584316800 |
16 Mar 2020 |
6.30010 |
| 1584057600 |
13 Mar 2020 |
6.23390 |
| 1583971200 |
12 Mar 2020 |
6.38920 |
| 1583884800 |
11 Mar 2020 |
6.44660 |
| 1583798400 |
10 Mar 2020 |
6.49860 |
| 1583712000 |
09 Mar 2020 |
6.54150 |
| 1583452800 |
06 Mar 2020 |
6.64050 |
| 1583366400 |
05 Mar 2020 |
6.73430 |
| 1583280000 |
04 Mar 2020 |
6.65990 |
| 1583193600 |
03 Mar 2020 |
6.56290 |
| 1583107200 |
02 Mar 2020 |
6.49280 |
| 1582848000 |
28 Feb 2020 |
6.54790 |
| 1582761600 |
27 Feb 2020 |
6.66070 |
| 1582675200 |
26 Feb 2020 |
6.65450 |
| 1582588800 |
25 Feb 2020 |
6.67620 |
| 1582502400 |
24 Feb 2020 |
6.71360 |
| 1582243200 |
21 Feb 2020 |
6.69540 |
| 1582156800 |
20 Feb 2020 |
6.75670 |
| 1582070400 |
19 Feb 2020 |
6.71900 |
| 1581984000 |
18 Feb 2020 |
6.73610 |
| 1581897600 |
17 Feb 2020 |
6.76900 |
| 1581638400 |
14 Feb 2020 |
6.77180 |
| 1581552000 |
13 Feb 2020 |
6.81420 |
| 1581465600 |
12 Feb 2020 |
6.68750 |
| 1581292800 |
10 Feb 2020 |
6.70300 |
| 1581033600 |
07 Feb 2020 |
6.77440 |
| 1580947200 |
06 Feb 2020 |
6.82570 |
| 1580860800 |
05 Feb 2020 |
6.79030 |
| 1580774400 |
04 Feb 2020 |
6.74630 |
| 1580688000 |
03 Feb 2020 |
6.69400 |
| 1580428800 |
31 Jan 2020 |
6.80960 |
| 1580342400 |
30 Jan 2020 |
6.90210 |
| 1580256000 |
29 Jan 2020 |
6.93500 |
| 1580169600 |
28 Jan 2020 |
6.91910 |
| 1580083200 |
27 Jan 2020 |
6.98250 |
| 1579824000 |
24 Jan 2020 |
7.01980 |
| 1579737600 |
23 Jan 2020 |
7.02770 |
| 1579651200 |
22 Jan 2020 |
6.98970 |
| 1579564800 |
21 Jan 2020 |
6.95900 |
| 1579478400 |
20 Jan 2020 |
6.98550 |
| 1579219200 |
17 Jan 2020 |
7.00570 |
| 1579132800 |
16 Jan 2020 |
7.06450 |
| 1579046400 |
15 Jan 2020 |
7.03090 |
| 1578960000 |
14 Jan 2020 |
7.05900 |
| 1578873600 |
13 Jan 2020 |
7.14410 |
| 1578614400 |
10 Jan 2020 |
7.14840 |
| 1578528000 |
09 Jan 2020 |
7.12900 |
| 1578441600 |
08 Jan 2020 |
7.09090 |
| 1578355200 |
07 Jan 2020 |
7.12330 |
| 1578268800 |
06 Jan 2020 |
7.06330 |
| 1578009600 |
03 Jan 2020 |
7.16500 |
| 1577923200 |
02 Jan 2020 |
7.23320 |
| 1577750400 |
31 Dec 2019 |
7.19290 |
| 1577664000 |
30 Dec 2019 |
7.19620 |
| 1577404800 |
27 Dec 2019 |
7.08390 |
| 1577145600 |
24 Dec 2019 |
7.07440 |
| 1577059200 |
23 Dec 2019 |
7.07290 |
| 1576800000 |
20 Dec 2019 |
7.03610 |
| 1576713600 |
19 Dec 2019 |
7.02750 |
| 1576627200 |
18 Dec 2019 |
7.03970 |
| 1576540800 |
17 Dec 2019 |
7.02570 |
| 1576454400 |
16 Dec 2019 |
7.02920 |
| 1576195200 |
13 Dec 2019 |
6.90320 |
| 1576022400 |
11 Dec 2019 |
6.85010 |
| 1575936000 |
10 Dec 2019 |
6.93510 |
| 1575849600 |
09 Dec 2019 |
6.94050 |
| 1575590400 |
06 Dec 2019 |
6.93310 |
| 1575504000 |
05 Dec 2019 |
7.00740 |
| 1575417600 |
04 Dec 2019 |
6.97580 |
| 1575331200 |
03 Dec 2019 |
6.99390 |
| 1575244800 |
02 Dec 2019 |
7.00570 |
| 1574985600 |
29 Nov 2019 |
6.97850 |
| 1574899200 |
28 Nov 2019 |
6.97370 |
| 1574812800 |
27 Nov 2019 |
6.90680 |
| 1574726400 |
26 Nov 2019 |
6.91750 |
| 1574640000 |
25 Nov 2019 |
6.90650 |
| 1574380800 |
22 Nov 2019 |
6.83820 |
| 1574294400 |
21 Nov 2019 |
6.84590 |
| 1574208000 |
20 Nov 2019 |
6.89160 |
| 1574121600 |
19 Nov 2019 |
6.88530 |
| 1574035200 |
18 Nov 2019 |
6.93680 |
| 1573776000 |
15 Nov 2019 |
6.86990 |
| 1573689600 |
14 Nov 2019 |
6.83620 |
| 1573603200 |
13 Nov 2019 |
6.86130 |
| 1573516800 |
12 Nov 2019 |
6.87740 |
| 1573430400 |
11 Nov 2019 |
6.87160 |
| 1573171200 |
08 Nov 2019 |
6.97570 |
| 1573084800 |
07 Nov 2019 |
6.93920 |
| 1572998400 |
06 Nov 2019 |
6.99390 |
| 1572912000 |
05 Nov 2019 |
6.98930 |
| 1572825600 |
04 Nov 2019 |
6.96030 |
| 1572566400 |
01 Nov 2019 |
6.81870 |
| 1572480000 |
31 Oct 2019 |
6.89950 |
| 1572393600 |
30 Oct 2019 |
7.06550 |
| 1572307200 |
29 Oct 2019 |
7.12550 |
| 1572220800 |
28 Oct 2019 |
7.08280 |
| 1571961600 |
25 Oct 2019 |
7.04420 |
| 1571875200 |
24 Oct 2019 |
7.07820 |
| 1571788800 |
23 Oct 2019 |
7.06630 |
| 1571702400 |
22 Oct 2019 |
6.99990 |
| 1571356800 |
18 Oct 2019 |
6.99190 |
| 1571270400 |
17 Oct 2019 |
6.93160 |
| 1571184000 |
16 Oct 2019 |
6.96630 |
| 1571097600 |
15 Oct 2019 |
7.03280 |
| 1571011200 |
14 Oct 2019 |
6.99500 |
| 1570752000 |
11 Oct 2019 |
6.83560 |
| 1570579200 |
09 Oct 2019 |
6.80150 |
| 1570492800 |
08 Oct 2019 |
6.85280 |
| 1570406400 |
07 Oct 2019 |
6.88750 |
| 1570147200 |
04 Oct 2019 |
6.83810 |
| 1570060800 |
03 Oct 2019 |
6.81210 |
| 1569974400 |
02 Oct 2019 |
6.77950 |
| 1569888000 |
01 Oct 2019 |
6.84570 |
| 1569801600 |
30 Sep 2019 |
6.85930 |
| 1569542400 |
27 Sep 2019 |
6.93250 |
| 1569456000 |
26 Sep 2019 |
6.93440 |
| 1569369600 |
25 Sep 2019 |
6.97300 |
| 1569283200 |
24 Sep 2019 |
6.96510 |
| 1569196800 |
23 Sep 2019 |
6.96290 |
| 1568937600 |
20 Sep 2019 |
7.10080 |
| 1568851200 |
19 Sep 2019 |
7.09770 |
| 1568764800 |
18 Sep 2019 |
7.03840 |
| 1568678400 |
17 Sep 2019 |
7.06180 |
| 1568592000 |
16 Sep 2019 |
7.14260 |
| 1568332800 |
13 Sep 2019 |
7.09770 |
| 1568246400 |
12 Sep 2019 |
7.03900 |
| 1568160000 |
11 Sep 2019 |
7.05520 |
| 1568073600 |
10 Sep 2019 |
7.04920 |
| 1567987200 |
09 Sep 2019 |
7.03540 |
| 1567728000 |
06 Sep 2019 |
7.00470 |
| 1567641600 |
05 Sep 2019 |
6.98820 |
| 1567555200 |
04 Sep 2019 |
6.87300 |
| 1567468800 |
03 Sep 2019 |
6.82570 |
| 1567382400 |
02 Sep 2019 |
6.78930 |
| 1567123200 |
30 Aug 2019 |
6.77930 |
| 1567036800 |
29 Aug 2019 |
6.71490 |
| 1566950400 |
28 Aug 2019 |
6.75170 |
| 1566864000 |
27 Aug 2019 |
6.78250 |
| 1566777600 |
26 Aug 2019 |
6.79270 |
| 1566518400 |
23 Aug 2019 |
6.79460 |
| 1566432000 |
22 Aug 2019 |
6.75410 |
| 1566345600 |
21 Aug 2019 |
6.68240 |
| 1566259200 |
20 Aug 2019 |
6.72670 |
| 1566172800 |
19 Aug 2019 |
6.78160 |
| 1565913600 |
16 Aug 2019 |
6.75840 |
| 1565827200 |
15 Aug 2019 |
6.72450 |
| 1565740800 |
14 Aug 2019 |
6.73520 |
| 1565654400 |
13 Aug 2019 |
6.79470 |
| 1565308800 |
09 Aug 2019 |
6.85030 |
| 1565222400 |
08 Aug 2019 |
6.84320 |
| 1565136000 |
07 Aug 2019 |
6.96890 |
| 1565049600 |
06 Aug 2019 |
6.92710 |
| 1564963200 |
05 Aug 2019 |
6.92460 |
| 1564704000 |
02 Aug 2019 |
7.11930 |
| 1564617600 |
01 Aug 2019 |
7.32790 |
| 1564531200 |
31 Jul 2019 |
7.35100 |
| 1564444800 |
30 Jul 2019 |
7.34720 |
| 1564358400 |
29 Jul 2019 |
7.25400 |
| 1564099200 |
26 Jul 2019 |
7.36130 |
| 1564012800 |
25 Jul 2019 |
7.49130 |
| 1563926400 |
24 Jul 2019 |
7.45530 |
| 1563840000 |
23 Jul 2019 |
7.48680 |
| 1563753600 |
22 Jul 2019 |
7.42380 |
| 1563494400 |
19 Jul 2019 |
7.39430 |
| 1563408000 |
18 Jul 2019 |
7.35890 |
| 1563321600 |
17 Jul 2019 |
7.37190 |
| 1563235200 |
16 Jul 2019 |
7.42310 |
| 1563148800 |
15 Jul 2019 |
7.38220 |
| 1562889600 |
12 Jul 2019 |
7.38980 |
| 1562803200 |
11 Jul 2019 |
7.31770 |
| 1562716800 |
10 Jul 2019 |
7.24230 |
| 1562630400 |
09 Jul 2019 |
7.27250 |
| 1562544000 |
08 Jul 2019 |
7.22890 |
| 1562284800 |
05 Jul 2019 |
7.32050 |
| 1562198400 |
04 Jul 2019 |
7.24550 |
| 1562112000 |
03 Jul 2019 |
7.29330 |
| 1562025600 |
02 Jul 2019 |
7.30790 |
| 1561939200 |
01 Jul 2019 |
7.25320 |
| 1561680000 |
28 Jun 2019 |
7.22310 |
| 1561593600 |
27 Jun 2019 |
7.16660 |
| 1561507200 |
26 Jun 2019 |
7.12500 |
| 1561420800 |
25 Jun 2019 |
7.09870 |
| 1561334400 |
24 Jun 2019 |
7.10630 |
| 1561075200 |
21 Jun 2019 |
7.11080 |
| 1560988800 |
20 Jun 2019 |
7.01500 |
| 1560902400 |
19 Jun 2019 |
7.00970 |
| 1560816000 |
18 Jun 2019 |
6.89320 |
| 1560729600 |
17 Jun 2019 |
6.87580 |
| 1560470400 |
14 Jun 2019 |
6.81990 |
| 1560384000 |
13 Jun 2019 |
6.79790 |
| 1560297600 |
12 Jun 2019 |
6.90420 |
| 1560211200 |
11 Jun 2019 |
6.84850 |
| 1560124800 |
10 Jun 2019 |
6.72320 |
| 1559865600 |
07 Jun 2019 |
6.72950 |
| 1559779200 |
06 Jun 2019 |
6.80910 |
| 1559606400 |
04 Jun 2019 |
7.01580 |
| 1559520000 |
03 Jun 2019 |
6.89970 |
| 1559260800 |
31 May 2019 |
6.83550 |
| 1559174400 |
30 May 2019 |
6.92450 |
| 1559088000 |
29 May 2019 |
6.91600 |
| 1559001600 |
28 May 2019 |
6.99970 |
| 1558915200 |
27 May 2019 |
7.03290 |
| 1558656000 |
24 May 2019 |
6.99310 |
| 1558569600 |
23 May 2019 |
7.04670 |
| 1558483200 |
22 May 2019 |
7.01810 |
| 1558396800 |
21 May 2019 |
7.03190 |
| 1558310400 |
20 May 2019 |
7.06170 |
| 1558051200 |
17 May 2019 |
7.06230 |
| 1557964800 |
16 May 2019 |
7.08720 |
| 1557878400 |
15 May 2019 |
7.10890 |
| 1557792000 |
14 May 2019 |
7.07150 |
| 1557705600 |
13 May 2019 |
7.10780 |
| 1557446400 |
10 May 2019 |
7.05510 |
| 1556064000 |
24 Apr 2019 |
7.11500 |
| 1555459200 |
17 Apr 2019 |
7.16520 |
| 1555372800 |
16 Apr 2019 |
7.21970 |
| 1555286400 |
15 Apr 2019 |
7.23240 |
| 1555027200 |
12 Apr 2019 |
7.20690 |
| 1554940800 |
11 Apr 2019 |
7.25470 |
| 1554854400 |
10 Apr 2019 |
7.16280 |
| 1554768000 |
09 Apr 2019 |
7.14410 |
| 1554681600 |
08 Apr 2019 |
7.14900 |
| 1554422400 |
05 Apr 2019 |
7.11810 |
| 1554336000 |
04 Apr 2019 |
7.10510 |
| 1554249600 |
03 Apr 2019 |
7.13850 |
| 1554163200 |
02 Apr 2019 |
7.10550 |
| 1554076800 |
01 Apr 2019 |
6.86720 |
| 1553817600 |
29 Mar 2019 |
6.86510 |
| 1553731200 |
28 Mar 2019 |
6.90240 |
| 1553644800 |
27 Mar 2019 |
7.00740 |
| 1553558400 |
26 Mar 2019 |
7.04690 |
| 1553472000 |
25 Mar 2019 |
7.00380 |
| 1553212800 |
22 Mar 2019 |
7.09760 |
| 1553126400 |
21 Mar 2019 |
7.00820 |
| 1553040000 |
20 Mar 2019 |
6.95350 |
| 1552953600 |
19 Mar 2019 |
6.96360 |
| 1552867200 |
18 Mar 2019 |
6.95980 |
| 1552608000 |
15 Mar 2019 |
6.91180 |
| 1552521600 |
14 Mar 2019 |
6.99420 |
| 1552435200 |
13 Mar 2019 |
7.01810 |
| 1552348800 |
12 Mar 2019 |
6.94390 |
| 1552262400 |
11 Mar 2019 |
6.84970 |
| 1552003200 |
08 Mar 2019 |
6.96520 |
| 1551916800 |
07 Mar 2019 |
7.04640 |
| 1551830400 |
06 Mar 2019 |
7.05770 |
| 1551744000 |
05 Mar 2019 |
7.04530 |
| 1551657600 |
04 Mar 2019 |
7.06410 |
| 1551398400 |
01 Mar 2019 |
7.15540 |
| 1551312000 |
28 Feb 2019 |
7.17780 |
| 1551225600 |
27 Feb 2019 |
7.23140 |
| 1551139200 |
26 Feb 2019 |
7.20700 |
| 1551052800 |
25 Feb 2019 |
7.16290 |
| 1550793600 |
22 Feb 2019 |
7.14740 |
| 1550707200 |
21 Feb 2019 |
7.12370 |
| 1550620800 |
20 Feb 2019 |
7.07420 |
| 1550534400 |
19 Feb 2019 |
7.09690 |
| 1550448000 |
18 Feb 2019 |
7.07710 |
| 1550188800 |
15 Feb 2019 |
7.07350 |
| 1550102400 |
14 Feb 2019 |
7.27230 |
| 1550016000 |
13 Feb 2019 |
7.27440 |
| 1549929600 |
12 Feb 2019 |
7.31930 |
| 1549843200 |
11 Feb 2019 |
7.38320 |
| 1549584000 |
08 Feb 2019 |
7.34280 |
| 1549497600 |
07 Feb 2019 |
7.42430 |
| 1549411200 |
06 Feb 2019 |
7.48760 |
| 1549324800 |
05 Feb 2019 |
7.48620 |
| 1549238400 |
04 Feb 2019 |
7.50310 |
| 1548979200 |
01 Feb 2019 |
7.59680 |
| 1548892800 |
31 Jan 2019 |
7.41290 |
| 1548806400 |
30 Jan 2019 |
7.29110 |
| 1548720000 |
29 Jan 2019 |
7.28330 |
| 1548633600 |
28 Jan 2019 |
7.28960 |
| 1548374400 |
25 Jan 2019 |
7.31010 |
| 1548288000 |
24 Jan 2019 |
7.30810 |
| 1548201600 |
23 Jan 2019 |
7.31760 |
| 1548115200 |
22 Jan 2019 |
7.32470 |
| 1548028800 |
21 Jan 2019 |
7.38290 |
| 1547769600 |
18 Jan 2019 |
7.41110 |
| 1547683200 |
17 Jan 2019 |
7.41110 |
| 1547596800 |
16 Jan 2019 |
7.37260 |
| 1547510400 |
15 Jan 2019 |
7.33310 |
| 1547424000 |
14 Jan 2019 |
7.34410 |
| 1547164800 |
11 Jan 2019 |
7.33510 |
| 1547078400 |
10 Jan 2019 |
7.31540 |
| 1546992000 |
09 Jan 2019 |
7.29050 |
| 1546905600 |
08 Jan 2019 |
7.18700 |
| 1546819200 |
07 Jan 2019 |
7.20300 |
| 1546560000 |
04 Jan 2019 |
7.06760 |
| 1546473600 |
03 Jan 2019 |
7.05960 |
| 1546387200 |
02 Jan 2019 |
7.08100 |
| 1546214400 |
31 Dec 2018 |
7.07980 |
| 1545955200 |
28 Dec 2018 |
7.00410 |
| 1545868800 |
27 Dec 2018 |
7.00540 |
| 1545609600 |
24 Dec 2018 |
7.09670 |
| 1545350400 |
21 Dec 2018 |
7.06700 |
| 1545264000 |
20 Dec 2018 |
7.15870 |
| 1545177600 |
19 Dec 2018 |
7.13320 |
| 1545091200 |
18 Dec 2018 |
7.12840 |
| 1545004800 |
17 Dec 2018 |
7.13330 |
| 1544745600 |
14 Dec 2018 |
7.23390 |
| 1544659200 |
13 Dec 2018 |
7.18340 |
| 1544486400 |
11 Dec 2018 |
7.14790 |
| 1544400000 |
10 Dec 2018 |
7.27370 |
| 1544140800 |
07 Dec 2018 |
7.31020 |
| 1544054400 |
06 Dec 2018 |
7.46490 |
| 1543968000 |
05 Dec 2018 |
7.52350 |
| 1543881600 |
04 Dec 2018 |
7.49310 |
| 1543795200 |
03 Dec 2018 |
7.46100 |
| 1543536000 |
30 Nov 2018 |
7.53340 |
| 1543449600 |
29 Nov 2018 |
7.36390 |
| 1543363200 |
28 Nov 2018 |
7.43310 |
| 1543276800 |
27 Nov 2018 |
7.40070 |
| 1543190400 |
26 Nov 2018 |
7.38600 |
| 1542931200 |
23 Nov 2018 |
7.43710 |
| 1542844800 |
22 Nov 2018 |
7.34410 |
| 1542758400 |
21 Nov 2018 |
7.31580 |
| 1542672000 |
20 Nov 2018 |
7.30390 |
| 1542585600 |
19 Nov 2018 |
7.27420 |
| 1542326400 |
16 Nov 2018 |
7.28160 |
| 1542240000 |
15 Nov 2018 |
7.18990 |
| 1542153600 |
14 Nov 2018 |
7.11630 |
| 1542067200 |
13 Nov 2018 |
7.13470 |
| 1541980800 |
12 Nov 2018 |
7.16080 |
| 1541721600 |
09 Nov 2018 |
7.18870 |
| 1541635200 |
08 Nov 2018 |
7.27920 |
| 1541548800 |
07 Nov 2018 |
7.21880 |
| 1541462400 |
06 Nov 2018 |
7.15080 |
| 1541376000 |
05 Nov 2018 |
7.08570 |
| 1541116800 |
02 Nov 2018 |
6.97960 |
| 1541030400 |
01 Nov 2018 |
6.89590 |
| 1540944000 |
31 Oct 2018 |
6.98880 |
| 1540857600 |
30 Oct 2018 |
7.01860 |
| 1540771200 |
29 Oct 2018 |
6.90760 |
| 1540512000 |
26 Oct 2018 |
6.95030 |
| 1540425600 |
25 Oct 2018 |
7.03010 |
| 1540339200 |
24 Oct 2018 |
7.03090 |
| 1540252800 |
23 Oct 2018 |
7.08310 |
| 1540166400 |
22 Oct 2018 |
7.03810 |
| 1539907200 |
19 Oct 2018 |
7.06070 |
| 1539820800 |
18 Oct 2018 |
7.08970 |
| 1539734400 |
17 Oct 2018 |
7.09540 |
| 1539648000 |
16 Oct 2018 |
7.00690 |
| 1539561600 |
15 Oct 2018 |
6.97140 |
| 1539302400 |
12 Oct 2018 |
6.93160 |
| 1539216000 |
11 Oct 2018 |
6.79110 |
| 1539043200 |
09 Oct 2018 |
6.76920 |
| 1538956800 |
08 Oct 2018 |
6.86230 |
| 1538697600 |
05 Oct 2018 |
7.05200 |
| 1538611200 |
04 Oct 2018 |
7.05330 |
| 1538524800 |
03 Oct 2018 |
7.02550 |
| 1538438400 |
02 Oct 2018 |
7.13250 |
| 1538352000 |
01 Oct 2018 |
7.11830 |
| 1538092800 |
28 Sep 2018 |
7.14400 |
| 1538006400 |
27 Sep 2018 |
6.98440 |
| 1537920000 |
26 Sep 2018 |
6.99420 |
| 1537833600 |
25 Sep 2018 |
7.10140 |
| 1537747200 |
24 Sep 2018 |
7.00700 |
| 1537488000 |
21 Sep 2018 |
6.98310 |
| 1537401600 |
20 Sep 2018 |
6.87770 |
| 1537315200 |
19 Sep 2018 |
6.79930 |
| 1537228800 |
18 Sep 2018 |
6.77110 |
| 1537142400 |
17 Sep 2018 |
6.76640 |
| 1536883200 |
14 Sep 2018 |
6.90290 |
| 1536796800 |
13 Sep 2018 |
6.70970 |
| 1536710400 |
12 Sep 2018 |
6.63590 |
| 1536624000 |
11 Sep 2018 |
6.63650 |
| 1536537600 |
10 Sep 2018 |
6.67450 |
| 1536278400 |
07 Sep 2018 |
6.56920 |
| 1536192000 |
06 Sep 2018 |
6.53090 |
| 1536105600 |
05 Sep 2018 |
6.58620 |
| 1536019200 |
04 Sep 2018 |
6.75070 |
| 1535932800 |
03 Sep 2018 |
6.84010 |
| 1535673600 |
31 Aug 2018 |
6.87790 |
| 1535587200 |
30 Aug 2018 |
7.10450 |
| 1535500800 |
29 Aug 2018 |
7.10350 |
| 1535414400 |
28 Aug 2018 |
7.10290 |
| 1535328000 |
27 Aug 2018 |
7.05790 |
| 1535068800 |
24 Aug 2018 |
7.01700 |
| 1534982400 |
23 Aug 2018 |
7.01400 |
| 1534982400 |
23 Aug 2018 |
7.01700 |
| 1534896000 |
22 Aug 2018 |
6.92230 |
| 1534723200 |
20 Aug 2018 |
6.79150 |
| 1534550400 |
18 Aug 2018 |
6.79150 |
| 1534464000 |
17 Aug 2018 |
6.93460 |
| 1534377600 |
16 Aug 2018 |
6.85470 |
| 1534291200 |
15 Aug 2018 |
7.10740 |
| 1534204800 |
14 Aug 2018 |
6.96390 |
| 1534118400 |
13 Aug 2018 |
6.94680 |
| 1533859200 |
10 Aug 2018 |
7.41240 |
| 1533772800 |
09 Aug 2018 |
7.55690 |
| 1533686400 |
08 Aug 2018 |
7.55550 |
| 1533600000 |
07 Aug 2018 |
7.46830 |
| 1533513600 |
06 Aug 2018 |
7.51760 |
| 1533254400 |
03 Aug 2018 |
7.48080 |
| 1533168000 |
02 Aug 2018 |
7.60200 |
| 1533081600 |
01 Aug 2018 |
7.65820 |
| 1532995200 |
31 Jul 2018 |
7.63510 |
| 1532908800 |
30 Jul 2018 |
7.60100 |
| 1532649600 |
27 Jul 2018 |
7.61730 |
| 1532563200 |
26 Jul 2018 |
7.65090 |
| 1532476800 |
25 Jul 2018 |
7.44820 |
| 1532390400 |
24 Jul 2018 |
7.45090 |
| 1532304000 |
23 Jul 2018 |
7.50070 |
| 1532044800 |
20 Jul 2018 |
7.46620 |
| 1531958400 |
19 Jul 2018 |
7.58070 |
| 1531872000 |
18 Jul 2018 |
7.54710 |
| 1531785600 |
17 Jul 2018 |
7.60030 |
| 1531699200 |
16 Jul 2018 |
7.56340 |
| 1531440000 |
13 Jul 2018 |
7.52530 |
| 1531353600 |
12 Jul 2018 |
7.48840 |
| 1531267200 |
11 Jul 2018 |
7.53360 |
| 1531180800 |
10 Jul 2018 |
7.55900 |
| 1531094400 |
09 Jul 2018 |
7.47730 |
| 1530835200 |
06 Jul 2018 |
7.41550 |
| 1530748800 |
05 Jul 2018 |
7.34970 |
| 1530662400 |
04 Jul 2018 |
7.34950 |
| 1530576000 |
03 Jul 2018 |
7.26550 |
| 1530489600 |
02 Jul 2018 |
7.29020 |
| 1530230400 |
29 Jun 2018 |
7.31260 |
| 1530144000 |
28 Jun 2018 |
7.36430 |
| 1530057600 |
27 Jun 2018 |
7.44420 |
| 1529971200 |
26 Jun 2018 |
7.44530 |
| 1529884800 |
25 Jun 2018 |
7.43880 |
| 1529884800 |
25 Jun 2018 |
7.47960 |
| 1529625600 |
22 Jun 2018 |
7.43880 |
| 1529539200 |
21 Jun 2018 |
7.40580 |
| 1529452800 |
20 Jun 2018 |
7.39580 |
| 1529366400 |
19 Jun 2018 |
7.45850 |
| 1529280000 |
18 Jun 2018 |
7.66130 |
| 1528934400 |
14 Jun 2018 |
7.60670 |
| 1528848000 |
13 Jun 2018 |
7.67500 |
| 1528761600 |
12 Jun 2018 |
7.71580 |
| 1528675200 |
11 Jun 2018 |
7.71250 |
| 1528416000 |
08 Jun 2018 |
7.77000 |
| 1528329600 |
07 Jun 2018 |
7.95390 |
| 1528243200 |
06 Jun 2018 |
7.93890 |
| 1528156800 |
05 Jun 2018 |
8.03950 |
| 1528070400 |
04 Jun 2018 |
8.02280 |
| 1527724800 |
31 May 2018 |
8.01420 |
| 1527638400 |
30 May 2018 |
8.01420 |
| 1527552000 |
29 May 2018 |
8.14890 |
| 1527465600 |
28 May 2018 |
8.10410 |
| 1527206400 |
25 May 2018 |
8.14530 |
| 1527120000 |
24 May 2018 |
8.02400 |
| 1527033600 |
23 May 2018 |
8.01450 |
| 1526947200 |
22 May 2018 |
7.86330 |
| 1526860800 |
21 May 2018 |
7.89520 |
| 1526601600 |
18 May 2018 |
8.00050 |
| 1526515200 |
17 May 2018 |
8.07750 |
| 1526428800 |
16 May 2018 |
7.95480 |
| 1526342400 |
15 May 2018 |
8.18680 |
| 1526256000 |
14 May 2018 |
8.21730 |
| 1525996800 |
11 May 2018 |
8.12360 |
| 1525910400 |
10 May 2018 |
7.98730 |
| 1525824000 |
09 May 2018 |
7.95650 |
| 1525737600 |
08 May 2018 |
7.97010 |
| 1525651200 |
07 May 2018 |
7.94880 |
| 1525392000 |
04 May 2018 |
7.93970 |
| 1525305600 |
03 May 2018 |
7.89110 |
| 1525219200 |
02 May 2018 |
7.93050 |
| 1525046400 |
30 Apr 2018 |
8.12310 |
| 1524787200 |
27 Apr 2018 |
8.10100 |
| 1524700800 |
26 Apr 2018 |
8.05210 |
| 1524614400 |
25 Apr 2018 |
8.08270 |
| 1524528000 |
24 Apr 2018 |
8.15480 |
| 1524441600 |
23 Apr 2018 |
8.27930 |
| 1524182400 |
20 Apr 2018 |
8.39310 |
| 1524096000 |
19 Apr 2018 |
8.41020 |
| 1524009600 |
18 Apr 2018 |
8.35870 |
| 1523923200 |
17 Apr 2018 |
8.34040 |
| 1523836800 |
16 Apr 2018 |
8.34040 |
| 1523577600 |
13 Apr 2018 |
8.40170 |
| 1523491200 |
12 Apr 2018 |
8.38060 |
| 1523404800 |
11 Apr 2018 |
8.37420 |
| 1523318400 |
10 Apr 2018 |
8.32930 |
| 1523232000 |
09 Apr 2018 |
8.39510 |
| 1522972800 |
06 Apr 2018 |
8.47680 |
| 1522886400 |
05 Apr 2018 |
8.50590 |
| 1522800000 |
04 Apr 2018 |
8.54450 |
| 1522713600 |
03 Apr 2018 |
8.48890 |
| 1522281600 |
29 Mar 2018 |
8.58590 |
| 1522195200 |
28 Mar 2018 |
8.50760 |
| 1522108800 |
27 Mar 2018 |
8.64830 |
| 1522022400 |
26 Mar 2018 |
8.58400 |
| 1521763200 |
23 Mar 2018 |
8.51680 |
| 1521676800 |
22 Mar 2018 |
8.46420 |
| 1521590400 |
21 Mar 2018 |
8.48280 |
| 1521504000 |
20 Mar 2018 |
8.38320 |
| 1521417600 |
19 Mar 2018 |
8.46310 |
| 1521158400 |
16 Mar 2018 |
8.56750 |
| 1521072000 |
15 Mar 2018 |
8.56520 |
| 1520985600 |
14 Mar 2018 |
8.58740 |
| 1520899200 |
13 Mar 2018 |
8.57070 |
| 1520812800 |
12 Mar 2018 |
8.53440 |
| 1520553600 |
09 Mar 2018 |
8.51940 |
| 1520467200 |
08 Mar 2018 |
8.52720 |
| 1520380800 |
07 Mar 2018 |
8.62420 |
| 1520294400 |
06 Mar 2018 |
8.50510 |
| 1520208000 |
05 Mar 2018 |
8.46250 |
| 1519948800 |
02 Mar 2018 |
8.50000 |
| 1519862400 |
01 Mar 2018 |
8.64160 |
| 1519776000 |
28 Feb 2018 |
8.72520 |
| 1519689600 |
27 Feb 2018 |
8.78250 |
| 1519603200 |
26 Feb 2018 |
8.80440 |
| 1519344000 |
23 Feb 2018 |
8.72300 |
| 1519257600 |
22 Feb 2018 |
8.71590 |
| 1519171200 |
21 Feb 2018 |
8.62180 |
| 1519084800 |
20 Feb 2018 |
8.68360 |
| 1518998400 |
19 Feb 2018 |
8.67630 |
| 1518739200 |
16 Feb 2018 |
8.67950 |
| 1518652800 |
15 Feb 2018 |
8.50950 |
| 1518566400 |
14 Feb 2018 |
8.45970 |
| 1518480000 |
13 Feb 2018 |
8.45240 |
| 1518393600 |
12 Feb 2018 |
8.32080 |
| 1518134400 |
09 Feb 2018 |
8.31020 |
| 1518048000 |
08 Feb 2018 |
8.44690 |
| 1517961600 |
07 Feb 2018 |
8.39740 |
| 1517875200 |
06 Feb 2018 |
8.42380 |
| 1517788800 |
05 Feb 2018 |
8.45300 |
| 1517529600 |
02 Feb 2018 |
8.55150 |
| 1517443200 |
01 Feb 2018 |
8.61130 |
| 1517356800 |
31 Jan 2018 |
8.58610 |
| 1517270400 |
30 Jan 2018 |
8.54510 |
| 1517184000 |
29 Jan 2018 |
8.61630 |
| 1516924800 |
26 Jan 2018 |
8.64140 |
| 1516838400 |
25 Jan 2018 |
8.57960 |
| 1516752000 |
24 Jan 2018 |
8.47290 |
| 1516665600 |
23 Jan 2018 |
8.48170 |
| 1516579200 |
22 Jan 2018 |
8.41060 |
| 1516320000 |
19 Jan 2018 |
8.43450 |
| 1516233600 |
18 Jan 2018 |
8.38220 |
| 1516147200 |
17 Jan 2018 |
8.40600 |
| 1516060800 |
16 Jan 2018 |
8.37000 |
| 1515974400 |
15 Jan 2018 |
8.28500 |
| 1515715200 |
12 Jan 2018 |
8.32410 |
| 1515628800 |
11 Jan 2018 |
8.28860 |
| 1515542400 |
10 Jan 2018 |
8.36290 |
| 1515456000 |
09 Jan 2018 |
8.31400 |
| 1515369600 |
08 Jan 2018 |
8.34940 |
| 1515110400 |
05 Jan 2018 |
8.37300 |
| 1515024000 |
04 Jan 2018 |
8.37590 |
| 1514937600 |
03 Jan 2018 |
8.35430 |
| 1514851200 |
02 Jan 2018 |
8.35450 |
| 1514505600 |
29 Dec 2017 |
8.35360 |
| 1514419200 |
28 Dec 2017 |
8.30250 |
| 1514332800 |
27 Dec 2017 |
8.13020 |
| 1513900800 |
22 Dec 2017 |
8.11440 |
| 1513814400 |
21 Dec 2017 |
8.13390 |
| 1513728000 |
20 Dec 2017 |
8.09420 |
| 1513641600 |
19 Dec 2017 |
8.03410 |
| 1513555200 |
18 Dec 2017 |
7.74560 |
| 1513296000 |
15 Dec 2017 |
7.64730 |
| 1513209600 |
14 Dec 2017 |
7.59130 |
| 1513123200 |
13 Dec 2017 |
7.56810 |
| 1512950400 |
11 Dec 2017 |
7.58260 |
| 1512691200 |
08 Dec 2017 |
7.49170 |
| 1512604800 |
07 Dec 2017 |
7.60000 |
| 1512518400 |
06 Dec 2017 |
7.55430 |
| 1512432000 |
05 Dec 2017 |
7.56000 |
| 1512345600 |
04 Dec 2017 |
7.51410 |
| 1512086400 |
01 Dec 2017 |
7.55570 |
| 1512000000 |
30 Nov 2017 |
7.55680 |
| 1511913600 |
29 Nov 2017 |
7.55130 |
| 1511740800 |
27 Nov 2017 |
7.40760 |
| 1511481600 |
24 Nov 2017 |
7.43520 |
| 1511395200 |
23 Nov 2017 |
7.46740 |
| 1511308800 |
22 Nov 2017 |
7.37690 |
| 1511222400 |
21 Nov 2017 |
7.37480 |
| 1511136000 |
20 Nov 2017 |
7.39380 |
| 1510876800 |
17 Nov 2017 |
7.22490 |
| 1510790400 |
16 Nov 2017 |
7.22790 |
| 1510704000 |
15 Nov 2017 |
7.19780 |
| 1510617600 |
14 Nov 2017 |
7.12130 |
| 1510531200 |
13 Nov 2017 |
7.22870 |
| 1510444800 |
12 Nov 2017 |
7.22870 |
| 1510272000 |
10 Nov 2017 |
7.25630 |
| 1510185600 |
09 Nov 2017 |
7.31750 |
| 1510099200 |
08 Nov 2017 |
7.32140 |
| 1510012800 |
07 Nov 2017 |
7.28440 |
| 1509926400 |
06 Nov 2017 |
7.32060 |
| 1509667200 |
03 Nov 2017 |
7.40920 |
| 1509580800 |
02 Nov 2017 |
7.39150 |
| 1509494400 |
01 Nov 2017 |
7.34600 |
| 1509408000 |
31 Oct 2017 |
7.37540 |
| 1509321600 |
30 Oct 2017 |
7.30370 |
| 1509062400 |
27 Oct 2017 |
7.54820 |
| 1508803200 |
24 Oct 2017 |
7.56220 |
| 1508716800 |
23 Oct 2017 |
7.64960 |
| 1508371200 |
19 Oct 2017 |
7.63960 |
| 1508284800 |
18 Oct 2017 |
7.69000 |
| 1508198400 |
17 Oct 2017 |
7.77540 |
| 1508112000 |
16 Oct 2017 |
7.75710 |
| 1507852800 |
13 Oct 2017 |
7.64900 |
| 1507766400 |
12 Oct 2017 |
7.61900 |
| 1507680000 |
11 Oct 2017 |
7.57250 |
| 1507593600 |
10 Oct 2017 |
7.46360 |
| 1507507200 |
09 Oct 2017 |
7.50060 |
| 1507248000 |
06 Oct 2017 |
7.56230 |
| 1507161600 |
05 Oct 2017 |
7.60500 |
| 1507075200 |
04 Oct 2017 |
7.59030 |
| 1506988800 |
03 Oct 2017 |
7.58400 |
| 1506902400 |
02 Oct 2017 |
7.65890 |
| 1506643200 |
29 Sep 2017 |
7.62250 |
| 1506556800 |
28 Sep 2017 |
7.60920 |
| 1506470400 |
27 Sep 2017 |
7.73500 |
| 1506384000 |
26 Sep 2017 |
7.73700 |
| 1506297600 |
25 Sep 2017 |
7.82150 |
| 1506038400 |
22 Sep 2017 |
7.78290 |
| 1505952000 |
21 Sep 2017 |
7.78340 |
| 1505865600 |
20 Sep 2017 |
7.74110 |
| 1505779200 |
19 Sep 2017 |
7.77430 |
| 1505692800 |
18 Sep 2017 |
7.81800 |
| 1505433600 |
15 Sep 2017 |
7.80400 |
| 1505347200 |
14 Sep 2017 |
7.85090 |
| 1505260800 |
13 Sep 2017 |
7.89180 |
| 1505174400 |
12 Sep 2017 |
7.95910 |
| 1505088000 |
11 Sep 2017 |
8.01630 |
| 1504828800 |
08 Sep 2017 |
8.03710 |
| 1504742400 |
07 Sep 2017 |
8.00300 |
| 1504656000 |
06 Sep 2017 |
8.01340 |
| 1504569600 |
05 Sep 2017 |
7.96750 |
| 1504483200 |
04 Sep 2017 |
8.00090 |
| 1504224000 |
01 Sep 2017 |
7.89920 |
| 1504137600 |
31 Aug 2017 |
7.90340 |
| 1504051200 |
30 Aug 2017 |
7.95630 |
| 1503964800 |
29 Aug 2017 |
7.89080 |
| 1503878400 |
28 Aug 2017 |
7.82990 |
| 1503619200 |
25 Aug 2017 |
7.82690 |
| 1503532800 |
24 Aug 2017 |
7.84330 |
| 1503446400 |
23 Aug 2017 |
7.82340 |
| 1503360000 |
22 Aug 2017 |
7.82280 |
| 1503273600 |
21 Aug 2017 |
7.80530 |
| 1503014400 |
18 Aug 2017 |
7.85500 |
| 1502928000 |
17 Aug 2017 |
7.83750 |
| 1502841600 |
16 Aug 2017 |
7.79360 |
| 1502755200 |
15 Aug 2017 |
7.79320 |
| 1502668800 |
14 Aug 2017 |
7.71070 |
| 1502409600 |
11 Aug 2017 |
7.71880 |
| 1502323200 |
10 Aug 2017 |
7.72890 |
| 1502236800 |
09 Aug 2017 |
7.73450 |
| 1502064000 |
07 Aug 2017 |
7.76220 |
| 1501804800 |
04 Aug 2017 |
7.80030 |
| 1501718400 |
03 Aug 2017 |
7.84060 |
| 1501632000 |
02 Aug 2017 |
7.84140 |
| 1501545600 |
01 Aug 2017 |
7.88160 |
| 1501459200 |
31 Jul 2017 |
7.99450 |
| 1501200000 |
28 Jul 2017 |
8.01240 |
| 1501113600 |
27 Jul 2017 |
7.96810 |
| 1500940800 |
25 Jul 2017 |
8.00020 |
| 1500854400 |
24 Jul 2017 |
8.06190 |
| 1500595200 |
21 Jul 2017 |
7.97250 |
| 1500508800 |
20 Jul 2017 |
8.04580 |
| 1500422400 |
19 Jul 2017 |
8.04410 |
| 1500336000 |
18 Jul 2017 |
8.04270 |
| 1500249600 |
17 Jul 2017 |
7.97750 |
| 1499990400 |
14 Jul 2017 |
7.85480 |
| 1499904000 |
13 Jul 2017 |
7.81420 |
| 1499817600 |
12 Jul 2017 |
7.66460 |
| 1499731200 |
11 Jul 2017 |
7.70190 |
| 1499644800 |
10 Jul 2017 |
7.76840 |
| 1499385600 |
07 Jul 2017 |
7.72760 |
| 1499299200 |
06 Jul 2017 |
7.70550 |
| 1499212800 |
05 Jul 2017 |
7.83280 |
| 1499126400 |
04 Jul 2017 |
7.84920 |
| 1499040000 |
03 Jul 2017 |
7.89920 |
| 1498780800 |
30 Jun 2017 |
7.96940 |
| 1498694400 |
29 Jun 2017 |
8.02430 |
| 1498608000 |
28 Jun 2017 |
7.97850 |
| 1498521600 |
27 Jun 2017 |
8.01060 |
| 1498176000 |
23 Jun 2017 |
7.95310 |
| 1498089600 |
22 Jun 2017 |
7.91840 |
| 1498003200 |
21 Jun 2017 |
7.92130 |
| 1497916800 |
20 Jun 2017 |
7.98750 |
| 1497830400 |
19 Jun 2017 |
8.04660 |
| 1497571200 |
16 Jun 2017 |
8.17500 |
| 1497484800 |
15 Jun 2017 |
8.16340 |
| 1497398400 |
14 Jun 2017 |
8.10450 |
| 1497312000 |
13 Jun 2017 |
8.06950 |
| 1497225600 |
12 Jun 2017 |
8.01350 |
| 1496966400 |
09 Jun 2017 |
8.04330 |
| 1496880000 |
08 Jun 2017 |
8.04320 |
| 1496793600 |
07 Jun 2017 |
8.05010 |
| 1496707200 |
06 Jun 2017 |
8.11720 |
| 1496620800 |
05 Jun 2017 |
8.05240 |
| 1496361600 |
02 Jun 2017 |
8.00970 |
| 1496188800 |
31 May 2017 |
7.86790 |
| 1496102400 |
30 May 2017 |
7.95180 |
| 1496016000 |
29 May 2017 |
8.03700 |
| 1495756800 |
26 May 2017 |
8.01750 |
| 1495670400 |
25 May 2017 |
7.99360 |
| 1495584000 |
24 May 2017 |
7.88790 |
| 1495497600 |
23 May 2017 |
7.80330 |
| 1495411200 |
22 May 2017 |
7.80470 |
| 1495152000 |
19 May 2017 |
7.78470 |
| 1495065600 |
18 May 2017 |
7.78450 |
| 1494979200 |
17 May 2017 |
7.88610 |
| 1494892800 |
16 May 2017 |
7.84150 |
| 1494806400 |
15 May 2017 |
7.73280 |
| 1494547200 |
12 May 2017 |
7.73500 |
| 1494460800 |
11 May 2017 |
7.65480 |
| 1494374400 |
10 May 2017 |
7.61070 |
| 1494288000 |
09 May 2017 |
7.62850 |
| 1494201600 |
08 May 2017 |
7.58160 |
| 1493942400 |
05 May 2017 |
7.60350 |
| 1493856000 |
04 May 2017 |
7.72750 |
| 1493769600 |
03 May 2017 |
7.75870 |
| 1493683200 |
02 May 2017 |
7.76250 |
| 1493337600 |
28 Apr 2017 |
7.76810 |
| 1493251200 |
27 Apr 2017 |
7.82450 |
| 1493164800 |
26 Apr 2017 |
7.90930 |
| 1493078400 |
25 Apr 2017 |
7.92730 |
| 1492992000 |
24 Apr 2017 |
7.86430 |
| 1492732800 |
21 Apr 2017 |
7.85870 |
| 1492646400 |
20 Apr 2017 |
7.76700 |
| 1492560000 |
19 Apr 2017 |
7.74740 |
| 1492473600 |
18 Apr 2017 |
7.66140 |
| 1492041600 |
13 Apr 2017 |
7.66620 |
| 1491955200 |
12 Apr 2017 |
7.49810 |
| 1491868800 |
11 Apr 2017 |
7.45220 |
| 1491782400 |
10 Apr 2017 |
7.49740 |
| 1491523200 |
07 Apr 2017 |
7.49060 |
| 1491436800 |
06 Apr 2017 |
7.50840 |
| 1491350400 |
05 Apr 2017 |
7.57200 |
| 1491264000 |
04 Apr 2017 |
7.40540 |
| 1491177600 |
03 Apr 2017 |
7.68780 |
| 1490918400 |
31 Mar 2017 |
8.00190 |
| 1490832000 |
30 Mar 2017 |
7.91220 |
| 1490745600 |
29 Mar 2017 |
7.89820 |
| 1490659200 |
28 Mar 2017 |
7.97880 |
| 1490572800 |
27 Mar 2017 |
8.25250 |
| 1490313600 |
24 Mar 2017 |
8.23660 |
| 1490227200 |
23 Mar 2017 |
8.15500 |
| 1490140800 |
22 Mar 2017 |
8.12170 |
| 1490054400 |
21 Mar 2017 |
8.14650 |
| 1489968000 |
20 Mar 2017 |
8.13920 |
| 1489708800 |
17 Mar 2017 |
8.08720 |
| 1489622400 |
16 Mar 2017 |
7.88420 |
| 1489536000 |
15 Mar 2017 |
7.79100 |
| 1489449600 |
14 Mar 2017 |
7.81960 |
| 1489363200 |
13 Mar 2017 |
7.82910 |
| 1489104000 |
10 Mar 2017 |
7.74400 |
| 1489017600 |
09 Mar 2017 |
7.83940 |
| 1488931200 |
08 Mar 2017 |
7.92140 |
| 1488844800 |
07 Mar 2017 |
7.93120 |
| 1488758400 |
06 Mar 2017 |
7.87720 |
| 1488499200 |
03 Mar 2017 |
7.82190 |
| 1488412800 |
02 Mar 2017 |
7.83520 |
| 1488326400 |
01 Mar 2017 |
7.89760 |
| 1488240000 |
28 Feb 2017 |
8.00170 |
| 1488153600 |
27 Feb 2017 |
7.98860 |
| 1487894400 |
24 Feb 2017 |
8.04470 |
| 1487808000 |
23 Feb 2017 |
7.86820 |
| 1487721600 |
22 Feb 2017 |
7.90030 |
| 1487635200 |
21 Feb 2017 |
7.92760 |
| 1487548800 |
20 Feb 2017 |
7.92400 |
| 1487289600 |
17 Feb 2017 |
7.97570 |
| 1487203200 |
16 Feb 2017 |
8.01850 |
| 1487116800 |
15 Feb 2017 |
7.91620 |
| 1487030400 |
14 Feb 2017 |
7.82500 |
| 1486944000 |
13 Feb 2017 |
7.74980 |
| 1486684800 |
10 Feb 2017 |
7.71120 |
| 1486598400 |
09 Feb 2017 |
7.71980 |
| 1486512000 |
08 Feb 2017 |
7.70750 |
| 1486425600 |
07 Feb 2017 |
7.74170 |
| 1486339200 |
06 Feb 2017 |
7.82120 |
| 1486080000 |
03 Feb 2017 |
7.75090 |
| 1485993600 |
02 Feb 2017 |
7.75670 |
| 1485907200 |
01 Feb 2017 |
7.73450 |
| 1485820800 |
31 Jan 2017 |
7.69760 |
| 1485734400 |
30 Jan 2017 |
7.72080 |
| 1485475200 |
27 Jan 2017 |
7.74410 |
| 1485388800 |
26 Jan 2017 |
7.85170 |
| 1485302400 |
25 Jan 2017 |
7.77330 |
| 1485216000 |
24 Jan 2017 |
7.73680 |
| 1485129600 |
23 Jan 2017 |
7.68970 |
| 1484870400 |
20 Jan 2017 |
7.67220 |
| 1484784000 |
19 Jan 2017 |
7.65710 |
| 1484697600 |
18 Jan 2017 |
7.73380 |
| 1484611200 |
17 Jan 2017 |
7.62220 |
| 1484524800 |
16 Jan 2017 |
7.68720 |
| 1484265600 |
13 Jan 2017 |
7.68040 |
| 1484179200 |
12 Jan 2017 |
7.46630 |
| 1484092800 |
11 Jan 2017 |
7.60930 |
| 1484006400 |
10 Jan 2017 |
7.58330 |
| 1483920000 |
09 Jan 2017 |
7.56420 |
| 1483660800 |
06 Jan 2017 |
7.59320 |
| 1483574400 |
05 Jan 2017 |
7.58280 |
| 1483488000 |
04 Jan 2017 |
7.45890 |
| 1483401600 |
03 Jan 2017 |
7.48530 |
| 1483056000 |
30 Dec 2016 |
7.38690 |
| 1482969600 |
29 Dec 2016 |
7.38380 |
| 1482883200 |
28 Dec 2016 |
7.30230 |
| 1482451200 |
23 Dec 2016 |
7.27900 |
| 1482364800 |
22 Dec 2016 |
7.32360 |
| 1482278400 |
21 Dec 2016 |
7.27340 |
| 1482192000 |
20 Dec 2016 |
7.26960 |
| 1482105600 |
19 Dec 2016 |
7.31820 |
| 1481846400 |
16 Dec 2016 |
7.31730 |
| 1481760000 |
15 Dec 2016 |
7.46710 |
| 1481673600 |
14 Dec 2016 |
7.48920 |
| 1481587200 |
13 Dec 2016 |
7.42550 |
| 1481241600 |
09 Dec 2016 |
7.45700 |
| 1481155200 |
08 Dec 2016 |
7.51180 |
| 1481068800 |
07 Dec 2016 |
7.45620 |
| 1480982400 |
06 Dec 2016 |
7.35790 |
| 1480896000 |
05 Dec 2016 |
7.26350 |
| 1480636800 |
02 Dec 2016 |
7.26260 |
| 1480550400 |
01 Dec 2016 |
7.26250 |
| 1480464000 |
30 Nov 2016 |
7.32400 |
| 1480377600 |
29 Nov 2016 |
7.36700 |
| 1480291200 |
28 Nov 2016 |
7.20560 |
| 1479945600 |
24 Nov 2016 |
7.13020 |
| 1479859200 |
23 Nov 2016 |
7.24590 |
| 1479772800 |
22 Nov 2016 |
7.16890 |
| 1479686400 |
21 Nov 2016 |
7.03990 |
| 1479427200 |
18 Nov 2016 |
7.12330 |
| 1479340800 |
17 Nov 2016 |
7.11700 |
| 1479254400 |
16 Nov 2016 |
7.19370 |
| 1479168000 |
15 Nov 2016 |
7.08150 |
| 1479081600 |
14 Nov 2016 |
7.08260 |
| 1478822400 |
11 Nov 2016 |
7.36760 |
| 1478736000 |
10 Nov 2016 |
7.53880 |
| 1478649600 |
09 Nov 2016 |
7.61670 |
| 1477958400 |
01 Nov 2016 |
7.07590 |
| 1476835200 |
19 Oct 2016 |
7.07590 |
| 1476748800 |
18 Oct 2016 |
7.07590 |
| 1476662400 |
17 Oct 2016 |
7.07590 |
| 1476576000 |
16 Oct 2016 |
7.07590 |
| 1476489600 |
15 Oct 2016 |
7.07590 |
| 1476316800 |
13 Oct 2016 |
7.07590 |
| 1476144000 |
11 Oct 2016 |
7.31960 |
| 1451520000 |
31 Dec 2015 |
6.57680 |
| 1451433600 |
30 Dec 2015 |
6.68290 |
| 1451347200 |
29 Dec 2015 |
6.68460 |
| 1451260800 |
28 Dec 2015 |
6.71890 |
| 1450915200 |
24 Dec 2015 |
6.71650 |
| 1450828800 |
23 Dec 2015 |
6.74550 |
| 1450742400 |
22 Dec 2015 |
6.77850 |
| 1450656000 |
21 Dec 2015 |
6.78110 |
| 1450396800 |
18 Dec 2015 |
6.73870 |
| 1450310400 |
17 Dec 2015 |
6.81000 |
| 1450224000 |
16 Dec 2015 |
6.84570 |
| 1450137600 |
15 Dec 2015 |
6.48480 |
| 1450051200 |
14 Dec 2015 |
6.47780 |
| 1449792000 |
11 Dec 2015 |
6.68570 |
| 1449705600 |
10 Dec 2015 |
7.01900 |
| 1449619200 |
09 Dec 2015 |
6.97680 |
| 1449532800 |
08 Dec 2015 |
7.02140 |
| 1449446400 |
07 Dec 2015 |
7.11390 |
| 1449187200 |
04 Dec 2015 |
7.11530 |
| 1449100800 |
03 Dec 2015 |
7.11700 |
| 1449014400 |
02 Dec 2015 |
7.06500 |
| 1448928000 |
01 Dec 2015 |
7.10550 |
| 1448841600 |
30 Nov 2015 |
7.09370 |
| 1448582400 |
27 Nov 2015 |
7.15120 |
| 1448409600 |
25 Nov 2015 |
7.26830 |
| 1448323200 |
24 Nov 2015 |
7.27050 |
| 1448236800 |
23 Nov 2015 |
7.28980 |
| 1447977600 |
20 Nov 2015 |
7.29030 |
| 1447891200 |
19 Nov 2015 |
7.19820 |
| 1447804800 |
18 Nov 2015 |
7.14180 |
| 1447718400 |
17 Nov 2015 |
7.12080 |
| 1447632000 |
16 Nov 2015 |
7.11270 |
| 1447372800 |
13 Nov 2015 |
7.14860 |
| 1447286400 |
12 Nov 2015 |
7.20650 |
| 1447286400 |
12 Nov 2015 |
6.68570 |
| 1447200000 |
11 Nov 2015 |
7.13590 |
| 1447113600 |
10 Nov 2015 |
7.13570 |
| 1447027200 |
09 Nov 2015 |
7.34090 |
| 1446768000 |
06 Nov 2015 |
7.33290 |
| 1446681600 |
05 Nov 2015 |
7.32410 |
| 1446595200 |
04 Nov 2015 |
7.37180 |
| 1446508800 |
03 Nov 2015 |
7.38190 |
| 1446422400 |
02 Nov 2015 |
7.36900 |
| 1446163200 |
30 Oct 2015 |
7.35710 |
| 1446076800 |
29 Oct 2015 |
7.39430 |
| 1445990400 |
28 Oct 2015 |
7.42760 |
| 1445904000 |
27 Oct 2015 |
7.44160 |
| 1445817600 |
26 Oct 2015 |
7.50330 |
| 1445558400 |
23 Oct 2015 |
7.62680 |
| 1445472000 |
22 Oct 2015 |
7.55980 |
| 1445385600 |
21 Oct 2015 |
7.68540 |
| 1445212800 |
19 Oct 2015 |
7.83600 |
| 1444953600 |
16 Oct 2015 |
7.85320 |
| 1444867200 |
15 Oct 2015 |
7.81980 |
| 1444780800 |
14 Oct 2015 |
7.64070 |
| 1444694400 |
13 Oct 2015 |
7.69980 |
| 1444608000 |
12 Oct 2015 |
7.70550 |
| 1444348800 |
09 Oct 2015 |
7.75330 |
| 1444262400 |
08 Oct 2015 |
7.64430 |
| 1444176000 |
07 Oct 2015 |
7.66240 |
| 1444089600 |
06 Oct 2015 |
7.59050 |
| 1444003200 |
05 Oct 2015 |
7.59540 |
| 1443744000 |
02 Oct 2015 |
7.49140 |
| 1443657600 |
01 Oct 2015 |
7.56840 |
| 1443571200 |
30 Sep 2015 |
7.57090 |
| 1443484800 |
29 Sep 2015 |
7.45990 |
| 1443398400 |
28 Sep 2015 |
7.58730 |
| 1443139200 |
25 Sep 2015 |
7.58950 |
| 1443052800 |
24 Sep 2015 |
7.67590 |
| 1442966400 |
23 Sep 2015 |
7.67590 |
| 1442880000 |
22 Sep 2015 |
7.83100 |
| 1442793600 |
21 Sep 2015 |
7.86860 |
| 1442534400 |
18 Sep 2015 |
7.92500 |
| 1442448000 |
17 Sep 2015 |
7.95470 |
| 1442361600 |
16 Sep 2015 |
7.84160 |
| 1442275200 |
15 Sep 2015 |
7.81170 |
| 1442188800 |
14 Sep 2015 |
7.76490 |
| 1441929600 |
11 Sep 2015 |
7.68390 |
| 1441843200 |
10 Sep 2015 |
7.67340 |
| 1441756800 |
09 Sep 2015 |
7.67590 |
| 1441670400 |
08 Sep 2015 |
7.60430 |
| 1441584000 |
07 Sep 2015 |
7.61500 |
| 1441324800 |
04 Sep 2015 |
7.69380 |
| 1441238400 |
03 Sep 2015 |
7.78860 |
| 1441152000 |
02 Sep 2015 |
7.77810 |
| 1441065600 |
01 Sep 2015 |
7.84410 |
| 1440979200 |
31 Aug 2015 |
7.78990 |
| 1440720000 |
28 Aug 2015 |
7.89870 |
| 1440633600 |
27 Aug 2015 |
7.91260 |
| 1440547200 |
26 Aug 2015 |
7.91960 |
| 1440460800 |
25 Aug 2015 |
7.85940 |
| 1440374400 |
24 Aug 2015 |
7.98740 |
| 1440115200 |
21 Aug 2015 |
7.97750 |
| 1440028800 |
20 Aug 2015 |
8.00590 |
| 1439942400 |
19 Aug 2015 |
7.98850 |
| 1439856000 |
18 Aug 2015 |
7.96150 |
| 1439769600 |
17 Aug 2015 |
7.97090 |
| 1439510400 |
14 Aug 2015 |
7.96420 |
| 1439424000 |
13 Aug 2015 |
7.94940 |
| 1439337600 |
12 Aug 2015 |
7.85720 |
| 1439251200 |
11 Aug 2015 |
7.93800 |
| 1439164800 |
10 Aug 2015 |
7.99690 |
| 1438905600 |
07 Aug 2015 |
7.95760 |
| 1438819200 |
06 Aug 2015 |
7.93860 |
| 1438732800 |
05 Aug 2015 |
7.92420 |
| 1438646400 |
04 Aug 2015 |
7.99920 |
| 1438560000 |
03 Aug 2015 |
8.02690 |
| 1438300800 |
31 Jul 2015 |
8.05890 |
| 1438214400 |
30 Jul 2015 |
8.11310 |
| 1438128000 |
29 Jul 2015 |
8.15710 |
| 1438041600 |
28 Jul 2015 |
8.10350 |
| 1437955200 |
27 Jul 2015 |
8.03410 |
| 1437696000 |
24 Jul 2015 |
8.05150 |
| 1437609600 |
23 Jul 2015 |
8.09790 |
| 1437523200 |
22 Jul 2015 |
8.21320 |
| 1437436800 |
21 Jul 2015 |
8.24000 |
| 1437350400 |
20 Jul 2015 |
8.24770 |
| 1437091200 |
17 Jul 2015 |
8.27090 |
| 1437004800 |
16 Jul 2015 |
8.20640 |
| 1436918400 |
15 Jul 2015 |
8.21800 |
| 1436832000 |
14 Jul 2015 |
8.17240 |
| 1436745600 |
13 Jul 2015 |
8.17370 |
| 1436486400 |
10 Jul 2015 |
8.08620 |
| 1436400000 |
09 Jul 2015 |
8.02450 |
| 1436313600 |
08 Jul 2015 |
8.05560 |
| 1436313600 |
08 Jul 2015 |
7.95760 |
| 1436227200 |
07 Jul 2015 |
8.09550 |
| 1436140800 |
06 Jul 2015 |
8.08480 |
| 1435881600 |
03 Jul 2015 |
8.10440 |
| 1435795200 |
02 Jul 2015 |
8.09910 |
| 1435708800 |
01 Jul 2015 |
8.16230 |
| 1435622400 |
30 Jun 2015 |
8.11870 |
| 1435536000 |
29 Jun 2015 |
8.10720 |
| 1435276800 |
26 Jun 2015 |
8.10920 |
| 1435190400 |
25 Jun 2015 |
8.10290 |
| 1435104000 |
24 Jun 2015 |
8.10440 |
| 1435017600 |
23 Jun 2015 |
8.11350 |
| 1434931200 |
22 Jun 2015 |
8.11190 |
| 1434672000 |
19 Jun 2015 |
8.01950 |
| 1434585600 |
18 Jun 2015 |
7.96670 |
| 1434499200 |
17 Jun 2015 |
7.86390 |
| 1434412800 |
16 Jun 2015 |
7.84240 |
| 1434326400 |
15 Jun 2015 |
7.80670 |
| 1434067200 |
12 Jun 2015 |
7.84920 |
| 1433980800 |
11 Jun 2015 |
7.84030 |
| 1433894400 |
10 Jun 2015 |
7.85080 |
| 1433808000 |
09 Jun 2015 |
7.84210 |
| 1433721600 |
08 Jun 2015 |
7.81470 |
| 1433462400 |
05 Jun 2015 |
7.74820 |
| 1433376000 |
04 Jun 2015 |
7.84380 |
| 1433289600 |
03 Jun 2015 |
7.94050 |
| 1433203200 |
02 Jun 2015 |
7.96060 |
| 1432857600 |
29 May 2015 |
8.06080 |
| 1432771200 |
28 May 2015 |
8.15700 |
| 1432684800 |
27 May 2015 |
8.15160 |
| 1432598400 |
26 May 2015 |
8.17700 |
| 1432512000 |
25 May 2015 |
8.17460 |
| 1432252800 |
22 May 2015 |
8.19920 |
| 1432166400 |
21 May 2015 |
8.17000 |
| 1432080000 |
20 May 2015 |
8.16610 |
| 1431993600 |
19 May 2015 |
8.14720 |
| 1431907200 |
18 May 2015 |
8.11840 |
| 1431648000 |
15 May 2015 |
8.12320 |
| 1431561600 |
14 May 2015 |
8.11500 |
| 1431475200 |
13 May 2015 |
8.01550 |
| 1431388800 |
12 May 2015 |
7.94830 |
| 1431302400 |
11 May 2015 |
7.97730 |
| 1431043200 |
08 May 2015 |
7.90910 |
| 1430956800 |
07 May 2015 |
7.90620 |
| 1430870400 |
06 May 2015 |
7.95320 |
| 1430784000 |
05 May 2015 |
7.87200 |
| 1430697600 |
04 May 2015 |
7.85650 |
| 1430352000 |
30 Apr 2015 |
8.00070 |
| 1430265600 |
29 Apr 2015 |
7.95970 |
| 1430179200 |
28 Apr 2015 |
7.84210 |
| 1430092800 |
27 Apr 2015 |
7.78850 |
| 1429833600 |
24 Apr 2015 |
7.72430 |
| 1429747200 |
23 Apr 2015 |
7.68110 |
| 1429660800 |
22 Apr 2015 |
7.74020 |
| 1429574400 |
21 Apr 2015 |
7.70920 |
| 1429488000 |
20 Apr 2015 |
7.76650 |
| 1429228800 |
17 Apr 2015 |
7.81210 |
| 1429142400 |
16 Apr 2015 |
7.74810 |
| 1429056000 |
15 Apr 2015 |
7.75390 |
| 1428969600 |
14 Apr 2015 |
7.68460 |
| 1428883200 |
13 Apr 2015 |
7.70760 |
| 1428796800 |
12 Apr 2015 |
7.11530 |
| 1428796800 |
12 Apr 2015 |
7.11700 |
| 1428624000 |
10 Apr 2015 |
7.76930 |
| 1428537600 |
09 Apr 2015 |
7.82410 |
| 1428451200 |
08 Apr 2015 |
7.82530 |
| 1428364800 |
07 Apr 2015 |
7.87230 |
| 1427932800 |
02 Apr 2015 |
7.72880 |
| 1427846400 |
01 Apr 2015 |
7.65350 |
| 1427760000 |
31 Mar 2015 |
7.59180 |
| 1427673600 |
30 Mar 2015 |
7.64410 |
| 1427414400 |
27 Mar 2015 |
7.67640 |
| 1427328000 |
26 Mar 2015 |
7.72240 |
| 1427241600 |
25 Mar 2015 |
7.76580 |
| 1427155200 |
24 Mar 2015 |
7.71000 |
| 1427068800 |
23 Mar 2015 |
7.65350 |
| 1426809600 |
20 Mar 2015 |
7.49310 |
| 1426723200 |
19 Mar 2015 |
7.56950 |
| 1426636800 |
18 Mar 2015 |
7.43570 |
| 1426550400 |
17 Mar 2015 |
7.41500 |
| 1426464000 |
16 Mar 2015 |
7.37620 |
| 1426204800 |
13 Mar 2015 |
7.45420 |
| 1426118400 |
12 Mar 2015 |
7.48290 |
| 1426032000 |
11 Mar 2015 |
7.41150 |
| 1425945600 |
10 Mar 2015 |
7.52380 |
| 1425859200 |
09 Mar 2015 |
7.56540 |
| 1425600000 |
06 Mar 2015 |
7.71050 |
| 1425513600 |
05 Mar 2015 |
7.71590 |
| 1425427200 |
04 Mar 2015 |
7.76620 |
| 1425340800 |
03 Mar 2015 |
7.79620 |
| 1425254400 |
02 Mar 2015 |
7.82590 |
| 1424995200 |
27 Feb 2015 |
7.92230 |
| 1424908800 |
26 Feb 2015 |
7.97550 |
| 1424822400 |
25 Feb 2015 |
7.96330 |
| 1424736000 |
24 Feb 2015 |
7.84090 |
| 1424649600 |
23 Feb 2015 |
7.84690 |
| 1424390400 |
20 Feb 2015 |
7.83890 |
| 1424304000 |
19 Feb 2015 |
7.87150 |
| 1424217600 |
18 Feb 2015 |
7.82950 |
| 1424131200 |
17 Feb 2015 |
7.86330 |
| 1424044800 |
16 Feb 2015 |
7.84720 |
| 1423785600 |
13 Feb 2015 |
7.82110 |
| 1423699200 |
12 Feb 2015 |
7.71540 |
| 1423612800 |
11 Feb 2015 |
7.84220 |
| 1423526400 |
10 Feb 2015 |
7.90390 |
| 1423440000 |
09 Feb 2015 |
7.93520 |
| 1423180800 |
06 Feb 2015 |
8.09100 |
| 1423094400 |
05 Feb 2015 |
7.97730 |
| 1423008000 |
04 Feb 2015 |
8.04480 |
| 1422921600 |
03 Feb 2015 |
7.95340 |
| 1422835200 |
02 Feb 2015 |
7.88500 |
| 1422576000 |
30 Jan 2015 |
7.94710 |
| 1422489600 |
29 Jan 2015 |
7.88570 |
| 1422403200 |
28 Jan 2015 |
7.91880 |
| 1422316800 |
27 Jan 2015 |
8.00440 |
| 1422230400 |
26 Jan 2015 |
8.03850 |
| 1421971200 |
23 Jan 2015 |
8.03650 |
| 1421884800 |
22 Jan 2015 |
7.95980 |
| 1421798400 |
21 Jan 2015 |
7.90730 |
| 1421712000 |
20 Jan 2015 |
7.84920 |
| 1421625600 |
19 Jan 2015 |
7.90830 |
| 1421366400 |
16 Jan 2015 |
7.93330 |
| 1421280000 |
15 Jan 2015 |
7.97160 |
| 1421193600 |
14 Jan 2015 |
7.89520 |
| 1421107200 |
13 Jan 2015 |
7.91940 |
| 1421020800 |
12 Jan 2015 |
7.94200 |
| 1420761600 |
09 Jan 2015 |
7.79690 |
| 1420675200 |
08 Jan 2015 |
7.79750 |
| 1420588800 |
07 Jan 2015 |
7.75400 |
| 1420502400 |
06 Jan 2015 |
7.76760 |
| 1420416000 |
05 Jan 2015 |
7.73050 |
| 1420156800 |
02 Jan 2015 |
7.80660 |
| 1419984000 |
31 Dec 2014 |
7.78800 |
| 1419897600 |
30 Dec 2014 |
7.79750 |
| 1419811200 |
29 Dec 2014 |
7.81190 |
| 1419379200 |
24 Dec 2014 |
7.76540 |
| 1419292800 |
23 Dec 2014 |
7.80220 |
| 1419206400 |
22 Dec 2014 |
7.80740 |
| 1418947200 |
19 Dec 2014 |
7.83390 |
| 1418860800 |
18 Dec 2014 |
7.79200 |
| 1418774400 |
17 Dec 2014 |
7.73690 |
| 1418688000 |
16 Dec 2014 |
7.73940 |
| 1418601600 |
15 Dec 2014 |
7.82170 |
| 1418256000 |
11 Dec 2014 |
7.91980 |
| 1418169600 |
10 Dec 2014 |
7.91030 |
| 1418083200 |
09 Dec 2014 |
7.82140 |
| 1417996800 |
08 Dec 2014 |
7.95230 |
| 1417737600 |
05 Dec 2014 |
8.04880 |
| 1417651200 |
04 Dec 2014 |
8.04660 |
| 1417564800 |
03 Dec 2014 |
8.12550 |
| 1417478400 |
02 Dec 2014 |
8.18350 |
| 1417392000 |
01 Dec 2014 |
8.17840 |
| 1417132800 |
28 Nov 2014 |
8.17770 |
| 1417046400 |
27 Nov 2014 |
8.20740 |
| 1416960000 |
26 Nov 2014 |
8.21090 |
| 1416873600 |
25 Nov 2014 |
8.17170 |
| 1416787200 |
24 Nov 2014 |
8.20270 |
| 1416528000 |
21 Nov 2014 |
8.18670 |
| 1416441600 |
20 Nov 2014 |
8.12390 |
| 1416355200 |
19 Nov 2014 |
8.13340 |
| 1416268800 |
18 Nov 2014 |
8.08680 |
| 1416182400 |
17 Nov 2014 |
8.10170 |
| 1415923200 |
14 Nov 2014 |
8.02870 |
| 1415836800 |
13 Nov 2014 |
8.03020 |
| 1415750400 |
12 Nov 2014 |
8.01000 |
| 1415664000 |
11 Nov 2014 |
7.97880 |
| 1415577600 |
10 Nov 2014 |
8.01720 |
| 1415318400 |
07 Nov 2014 |
7.97520 |
| 1415232000 |
06 Nov 2014 |
8.05060 |
| 1415145600 |
05 Nov 2014 |
8.10720 |
| 1415059200 |
04 Nov 2014 |
8.11610 |
| 1414972800 |
03 Nov 2014 |
8.08330 |
| 1414713600 |
31 Oct 2014 |
8.19500 |
| 1414627200 |
30 Oct 2014 |
8.17410 |
| 1414540800 |
29 Oct 2014 |
7.99960 |
| 1414454400 |
28 Oct 2014 |
8.15460 |
| 1414368000 |
27 Oct 2014 |
8.15570 |
| 1414108800 |
24 Oct 2014 |
8.13610 |
| 1414022400 |
23 Oct 2014 |
8.08980 |
| 1413936000 |
22 Oct 2014 |
8.06020 |
| 1413849600 |
21 Oct 2014 |
8.07510 |
| 1413504000 |
17 Oct 2014 |
8.00790 |
| 1413417600 |
16 Oct 2014 |
8.04380 |
| 1413331200 |
15 Oct 2014 |
8.07830 |
| 1413244800 |
14 Oct 2014 |
8.08640 |
| 1413158400 |
13 Oct 2014 |
8.03770 |
| 1412899200 |
10 Oct 2014 |
8.03820 |
| 1412812800 |
09 Oct 2014 |
8.04340 |
| 1412726400 |
08 Oct 2014 |
7.94640 |
| 1412640000 |
07 Oct 2014 |
7.94610 |
| 1412553600 |
06 Oct 2014 |
7.92120 |
| 1412294400 |
03 Oct 2014 |
7.97410 |
| 1412208000 |
02 Oct 2014 |
7.96630 |
| 1412121600 |
01 Oct 2014 |
7.90230 |
| 1412035200 |
30 Sep 2014 |
7.92790 |
| 1411948800 |
29 Sep 2014 |
7.92730 |
| 1411689600 |
26 Sep 2014 |
7.95120 |
| 1411603200 |
25 Sep 2014 |
7.99120 |
| 1411516800 |
24 Sep 2014 |
8.00160 |
| 1411430400 |
23 Sep 2014 |
8.00320 |
| 1411344000 |
22 Sep 2014 |
8.01100 |
| 1411084800 |
19 Sep 2014 |
8.02570 |
| 1410998400 |
18 Sep 2014 |
8.10090 |
| 1410912000 |
17 Sep 2014 |
8.14020 |
| 1410825600 |
16 Sep 2014 |
8.09850 |
| 1410739200 |
15 Sep 2014 |
8.04290 |
| 1410480000 |
12 Sep 2014 |
8.08000 |
| 1410393600 |
11 Sep 2014 |
8.09710 |
| 1410307200 |
10 Sep 2014 |
8.09950 |
| 1410220800 |
09 Sep 2014 |
8.18520 |
| 1410134400 |
08 Sep 2014 |
8.27540 |
| 1409875200 |
05 Sep 2014 |
8.26760 |
| 1409788800 |
04 Sep 2014 |
8.29320 |
| 1409702400 |
03 Sep 2014 |
8.26210 |
| 1409616000 |
02 Sep 2014 |
8.26450 |
| 1409529600 |
01 Sep 2014 |
8.29310 |
| 1409270400 |
29 Aug 2014 |
8.30210 |
| 1409184000 |
28 Aug 2014 |
8.32430 |
| 1409097600 |
27 Aug 2014 |
8.28000 |
| 1409011200 |
26 Aug 2014 |
8.28090 |
| 1408924800 |
25 Aug 2014 |
8.24940 |
| 1408665600 |
22 Aug 2014 |
8.27120 |
| 1408579200 |
21 Aug 2014 |
8.22410 |
| 1408492800 |
20 Aug 2014 |
8.28930 |
| 1408406400 |
19 Aug 2014 |
8.30910 |
| 1408320000 |
18 Aug 2014 |
8.32790 |
| 1408060800 |
15 Aug 2014 |
8.34630 |
| 1407974400 |
14 Aug 2014 |
8.31220 |
| 1407888000 |
13 Aug 2014 |
8.27340 |
| 1407801600 |
12 Aug 2014 |
8.24770 |
| 1407715200 |
11 Aug 2014 |
8.24100 |
| 1407456000 |
08 Aug 2014 |
8.13220 |
| 1407369600 |
07 Aug 2014 |
8.17470 |
| 1407283200 |
06 Aug 2014 |
8.13660 |
| 1407196800 |
05 Aug 2014 |
8.23110 |
| 1407110400 |
04 Aug 2014 |
8.22240 |
| 1406851200 |
01 Aug 2014 |
8.19180 |
| 1406764800 |
31 Jul 2014 |
8.22950 |
| 1406678400 |
30 Jul 2014 |
8.27960 |
| 1406505600 |
28 Jul 2014 |
8.19620 |
| 1406246400 |
25 Jul 2014 |
8.33430 |
| 1406160000 |
24 Jul 2014 |
8.33630 |
| 1406073600 |
23 Jul 2014 |
8.30210 |
| 1405987200 |
22 Jul 2014 |
8.26670 |
| 1405900800 |
21 Jul 2014 |
8.24030 |
| 1405641600 |
18 Jul 2014 |
8.18820 |
| 1405555200 |
17 Jul 2014 |
8.21320 |
| 1405468800 |
16 Jul 2014 |
8.18150 |
| 1405382400 |
15 Jul 2014 |
8.18740 |
| 1405296000 |
14 Jul 2014 |
8.17160 |
| 1405036800 |
11 Jul 2014 |
8.18410 |
| 1404950400 |
10 Jul 2014 |
8.21400 |
| 1404864000 |
09 Jul 2014 |
8.22270 |
| 1404777600 |
08 Jul 2014 |
8.15140 |
| 1404691200 |
07 Jul 2014 |
8.16750 |
| 1404432000 |
04 Jul 2014 |
8.17200 |
| 1404345600 |
03 Jul 2014 |
8.15790 |
| 1404259200 |
02 Jul 2014 |
8.20990 |
| 1404172800 |
01 Jul 2014 |
8.23270 |
| 1404086400 |
30 Jun 2014 |
8.25850 |
| 1403827200 |
27 Jun 2014 |
8.24840 |
| 1403740800 |
26 Jun 2014 |
8.27610 |
| 1403654400 |
25 Jun 2014 |
8.22180 |
| 1403568000 |
24 Jun 2014 |
8.24110 |
| 1403481600 |
23 Jun 2014 |
8.19060 |
| 1403222400 |
20 Jun 2014 |
8.15620 |
| 1403136000 |
19 Jun 2014 |
8.19880 |
| 1403049600 |
18 Jun 2014 |
8.09330 |
| 1402963200 |
17 Jun 2014 |
8.17570 |
| 1402876800 |
16 Jun 2014 |
8.20930 |
| 1402617600 |
13 Jun 2014 |
8.19260 |
| 1402531200 |
12 Jun 2014 |
8.16250 |
| 1402444800 |
11 Jun 2014 |
8.19330 |
| 1402358400 |
10 Jun 2014 |
8.23700 |
| 1402272000 |
09 Jun 2014 |
8.23560 |
| 1402012800 |
06 Jun 2014 |
8.18450 |
| 1401926400 |
05 Jun 2014 |
8.13890 |
| 1401840000 |
04 Jun 2014 |
8.14060 |
| 1401753600 |
03 Jun 2014 |
8.24830 |
| 1401408000 |
30 May 2014 |
8.43070 |
| 1401321600 |
29 May 2014 |
8.39570 |
| 1401235200 |
28 May 2014 |
8.41270 |
| 1401148800 |
27 May 2014 |
8.48380 |
| 1401062400 |
26 May 2014 |
8.50070 |
| 1400803200 |
23 May 2014 |
8.48350 |
| 1400716800 |
22 May 2014 |
8.41480 |
| 1400630400 |
21 May 2014 |
8.40260 |
| 1400544000 |
20 May 2014 |
8.45010 |
| 1400457600 |
19 May 2014 |
8.45640 |
| 1400198400 |
16 May 2014 |
8.41430 |
| 1400112000 |
15 May 2014 |
8.46650 |
| 1400025600 |
14 May 2014 |
8.46350 |
| 1399939200 |
13 May 2014 |
8.35320 |
| 1399852800 |
12 May 2014 |
8.37710 |
| 1399593600 |
09 May 2014 |
8.38460 |
| 1399507200 |
08 May 2014 |
8.29160 |
| 1399420800 |
07 May 2014 |
8.25610 |
| 1399334400 |
06 May 2014 |
8.23570 |
| 1399248000 |
05 May 2014 |
8.25620 |
| 1398988800 |
02 May 2014 |
8.23370 |
| 1398816000 |
30 Apr 2014 |
8.21210 |
| 1398729600 |
29 Apr 2014 |
8.17040 |
| 1398643200 |
28 Apr 2014 |
8.15210 |
| 1398384000 |
25 Apr 2014 |
8.17180 |
| 1398297600 |
24 Apr 2014 |
8.18970 |
| 1398211200 |
23 Apr 2014 |
8.24290 |
| 1398124800 |
22 Apr 2014 |
8.24200 |
| 1397692800 |
17 Apr 2014 |
8.21000 |
| 1397606400 |
16 Apr 2014 |
8.22840 |
| 1397520000 |
15 Apr 2014 |
8.21670 |
| 1397433600 |
14 Apr 2014 |
8.22470 |
| 1397174400 |
11 Apr 2014 |
8.24000 |
| 1397088000 |
10 Apr 2014 |
8.26940 |
| 1397001600 |
09 Apr 2014 |
8.25050 |
| 1396915200 |
08 Apr 2014 |
8.19830 |
| 1396828800 |
07 Apr 2014 |
8.18390 |
| 1396569600 |
04 Apr 2014 |
8.12860 |
| 1396483200 |
03 Apr 2014 |
8.11970 |
| 1396396800 |
02 Apr 2014 |
8.16670 |
| 1396310400 |
01 Apr 2014 |
8.18850 |
| 1396224000 |
31 Mar 2014 |
8.14670 |
| 1395964800 |
28 Mar 2014 |
8.12730 |
| 1395878400 |
27 Mar 2014 |
8.08620 |
| 1395792000 |
26 Mar 2014 |
8.04000 |
| 1395705600 |
25 Mar 2014 |
7.98500 |
| 1395619200 |
24 Mar 2014 |
7.94760 |
| 1395360000 |
21 Mar 2014 |
7.97560 |
| 1395273600 |
20 Mar 2014 |
7.97090 |
| 1395187200 |
19 Mar 2014 |
8.06420 |
| 1395100800 |
18 Mar 2014 |
8.04790 |
| 1395014400 |
17 Mar 2014 |
8.08830 |
| 1394755200 |
14 Mar 2014 |
7.99270 |
| 1394668800 |
13 Mar 2014 |
8.00950 |
| 1394582400 |
12 Mar 2014 |
7.95480 |
| 1394496000 |
11 Mar 2014 |
8.04630 |
| 1394409600 |
10 Mar 2014 |
8.05060 |
| 1394150400 |
07 Mar 2014 |
8.12640 |
| 1394064000 |
06 Mar 2014 |
8.08580 |
| 1393977600 |
05 Mar 2014 |
8.02080 |
| 1393891200 |
04 Mar 2014 |
7.95830 |
| 1393804800 |
03 Mar 2014 |
8.02410 |
| 1393545600 |
28 Feb 2014 |
8.06270 |
| 1393459200 |
27 Feb 2014 |
7.99050 |
| 1393372800 |
26 Feb 2014 |
8.04370 |
| 1393286400 |
25 Feb 2014 |
7.94440 |
| 1393200000 |
24 Feb 2014 |
7.86580 |
| 1392940800 |
21 Feb 2014 |
7.81910 |
| 1392854400 |
20 Feb 2014 |
7.79530 |
| 1392768000 |
19 Feb 2014 |
7.94310 |
| 1392681600 |
18 Feb 2014 |
7.95640 |
| 1392595200 |
17 Feb 2014 |
7.93870 |
| 1392336000 |
14 Feb 2014 |
7.84370 |
| 1392249600 |
13 Feb 2014 |
7.83170 |
| 1392163200 |
12 Feb 2014 |
7.86300 |
| 1392076800 |
11 Feb 2014 |
7.74600 |
| 1391990400 |
10 Feb 2014 |
7.80140 |
| 1391731200 |
07 Feb 2014 |
7.77530 |
| 1391644800 |
06 Feb 2014 |
7.76280 |
| 1391558400 |
05 Feb 2014 |
7.75730 |
| 1391472000 |
04 Feb 2014 |
7.71470 |
| 1391385600 |
03 Feb 2014 |
7.73550 |
| 1391126400 |
31 Jan 2014 |
7.70250 |
| 1391040000 |
30 Jan 2014 |
7.68310 |
| 1390953600 |
29 Jan 2014 |
7.84140 |
| 1390867200 |
28 Jan 2014 |
7.73780 |
| 1390780800 |
27 Jan 2014 |
7.71110 |
| 1390521600 |
24 Jan 2014 |
7.79590 |
| 1390435200 |
23 Jan 2014 |
7.91780 |
| 1390348800 |
22 Jan 2014 |
7.94410 |
| 1390262400 |
21 Jan 2014 |
7.93760 |
| 1390176000 |
20 Jan 2014 |
7.89790 |
| 1389916800 |
17 Jan 2014 |
7.91770 |
| 1389830400 |
16 Jan 2014 |
7.87720 |
| 1389744000 |
15 Jan 2014 |
7.95470 |
| 1389657600 |
14 Jan 2014 |
7.99340 |
| 1389571200 |
13 Jan 2014 |
8.10630 |
| 1389312000 |
10 Jan 2014 |
8.04690 |
| 1389225600 |
09 Jan 2014 |
8.07420 |
| 1389139200 |
08 Jan 2014 |
8.17520 |
| 1389052800 |
07 Jan 2014 |
8.16770 |
| 1388966400 |
06 Jan 2014 |
8.14610 |
| 1388707200 |
03 Jan 2014 |
8.18260 |
| 1388620800 |
02 Jan 2014 |
8.24910 |
| 1388448000 |
31 Dec 2013 |
8.27180 |
| 1388361600 |
30 Dec 2013 |
8.16630 |
| 1388102400 |
27 Dec 2013 |
8.28850 |
| 1387843200 |
24 Dec 2013 |
8.28270 |
| 1387756800 |
23 Dec 2013 |
8.27360 |
| 1387497600 |
20 Dec 2013 |
8.27280 |
| 1387411200 |
19 Dec 2013 |
8.32000 |
| 1387324800 |
18 Dec 2013 |
8.32970 |
| 1387238400 |
17 Dec 2013 |
8.40140 |
| 1387152000 |
16 Dec 2013 |
8.37970 |
| 1386720000 |
11 Dec 2013 |
8.36000 |
| 1386633600 |
10 Dec 2013 |
8.39600 |
| 1386547200 |
09 Dec 2013 |
8.39570 |
| 1386288000 |
06 Dec 2013 |
8.29300 |
| 1386201600 |
05 Dec 2013 |
8.30530 |
| 1386115200 |
04 Dec 2013 |
8.39440 |
| 1386028800 |
03 Dec 2013 |
8.43970 |
| 1385942400 |
02 Dec 2013 |
8.49310 |
| 1385683200 |
29 Nov 2013 |
8.51810 |
| 1385596800 |
28 Nov 2013 |
8.50390 |
| 1385510400 |
27 Nov 2013 |
8.56220 |
| 1385424000 |
26 Nov 2013 |
8.54920 |
| 1385337600 |
25 Nov 2013 |
8.54110 |
| 1385078400 |
22 Nov 2013 |
8.50560 |
| 1384992000 |
21 Nov 2013 |
8.46300 |
| 1384905600 |
20 Nov 2013 |
8.45030 |
| 1384819200 |
19 Nov 2013 |
8.50550 |
| 1384732800 |
18 Nov 2013 |
8.49860 |
| 1384473600 |
15 Nov 2013 |
8.44340 |
| 1384387200 |
14 Nov 2013 |
8.38090 |
| 1384300800 |
13 Nov 2013 |
8.31220 |
| 1384214400 |
12 Nov 2013 |
8.24660 |
| 1384128000 |
11 Nov 2013 |
8.28580 |
| 1383868800 |
08 Nov 2013 |
8.32970 |
| 1383782400 |
07 Nov 2013 |
8.32240 |
| 1383696000 |
06 Nov 2013 |
8.36300 |
| 1383609600 |
05 Nov 2013 |
8.41870 |
| 1383523200 |
04 Nov 2013 |
8.39340 |
| 1383264000 |
01 Nov 2013 |
8.50140 |
| 1383177600 |
31 Oct 2013 |
8.55470 |
| 1383091200 |
30 Oct 2013 |
8.62550 |
| 1383004800 |
29 Oct 2013 |
8.63830 |
| 1382918400 |
28 Oct 2013 |
8.64250 |
| 1382659200 |
25 Oct 2013 |
8.65940 |
| 1382572800 |
24 Oct 2013 |
8.67840 |
| 1382486400 |
23 Oct 2013 |
8.66370 |
| 1382400000 |
22 Oct 2013 |
8.61820 |
| 1382054400 |
18 Oct 2013 |
8.62540 |
| 1381968000 |
17 Oct 2013 |
8.60880 |
| 1381881600 |
16 Oct 2013 |
8.54260 |
| 1381795200 |
15 Oct 2013 |
8.56830 |
| 1381708800 |
14 Oct 2013 |
8.59610 |
| 1381449600 |
11 Oct 2013 |
8.60560 |
| 1381363200 |
10 Oct 2013 |
8.56220 |
| 1381276800 |
09 Oct 2013 |
8.53450 |
| 1381190400 |
08 Oct 2013 |
8.53140 |
| 1381104000 |
07 Oct 2013 |
8.60120 |
| 1380844800 |
04 Oct 2013 |
8.64130 |
| 1380758400 |
03 Oct 2013 |
8.66330 |
| 1380672000 |
02 Oct 2013 |
8.53050 |
| 1380585600 |
01 Oct 2013 |
8.58080 |
| 1380499200 |
30 Sep 2013 |
8.59330 |
| 1380240000 |
27 Sep 2013 |
8.71190 |
| 1380153600 |
26 Sep 2013 |
8.77040 |
| 1380067200 |
25 Sep 2013 |
8.86390 |
| 1379980800 |
24 Sep 2013 |
8.89110 |
| 1379894400 |
23 Sep 2013 |
8.87220 |
| 1379635200 |
20 Sep 2013 |
9.01560 |
| 1379548800 |
19 Sep 2013 |
9.13100 |
| 1379462400 |
18 Sep 2013 |
8.91710 |
| 1379376000 |
17 Sep 2013 |
8.92050 |
| 1379289600 |
16 Sep 2013 |
8.86430 |
| 1379030400 |
13 Sep 2013 |
8.78030 |
| 1378944000 |
12 Sep 2013 |
8.84030 |
| 1378857600 |
11 Sep 2013 |
8.73500 |
| 1378771200 |
10 Sep 2013 |
8.78530 |
| 1378684800 |
09 Sep 2013 |
8.71790 |
| 1378425600 |
06 Sep 2013 |
8.54820 |
| 1378339200 |
05 Sep 2013 |
8.52940 |
| 1378252800 |
04 Sep 2013 |
8.49280 |
| 1378166400 |
03 Sep 2013 |
8.53850 |
| 1378080000 |
02 Sep 2013 |
8.59390 |
| 1377820800 |
30 Aug 2013 |
8.47440 |
| 1377734400 |
29 Aug 2013 |
8.48710 |
| 1377648000 |
28 Aug 2013 |
8.39550 |
| 1377561600 |
27 Aug 2013 |
8.47580 |
| 1377475200 |
26 Aug 2013 |
8.54770 |
| 1377216000 |
23 Aug 2013 |
8.52680 |
| 1377129600 |
22 Aug 2013 |
8.42930 |
| 1377043200 |
21 Aug 2013 |
8.60910 |
| 1376956800 |
20 Aug 2013 |
8.58640 |
| 1376870400 |
19 Aug 2013 |
8.66460 |
| 1376611200 |
16 Aug 2013 |
8.75670 |
| 1376524800 |
15 Aug 2013 |
8.81310 |
| 1376438400 |
14 Aug 2013 |
8.80640 |
| 1376352000 |
13 Aug 2013 |
8.86240 |
| 1376265600 |
12 Aug 2013 |
8.92060 |
| 1375920000 |
08 Aug 2013 |
8.81520 |
| 1375833600 |
07 Aug 2013 |
8.84910 |
| 1375747200 |
06 Aug 2013 |
8.88650 |
| 1375660800 |
05 Aug 2013 |
8.85690 |
| 1375401600 |
02 Aug 2013 |
8.79160 |
| 1375315200 |
01 Aug 2013 |
8.86960 |
| 1375228800 |
31 Jul 2013 |
8.89070 |
| 1375142400 |
30 Jul 2013 |
8.89710 |
| 1375056000 |
29 Jul 2013 |
8.92210 |
| 1374796800 |
26 Jul 2013 |
8.94950 |
| 1374710400 |
25 Jul 2013 |
8.95360 |
| 1374624000 |
24 Jul 2013 |
8.99090 |
| 1374537600 |
23 Jul 2013 |
8.89360 |
| 1374451200 |
22 Jul 2013 |
8.86440 |
| 1374192000 |
19 Jul 2013 |
8.79300 |
| 1374105600 |
18 Jul 2013 |
8.81370 |
| 1374019200 |
17 Jul 2013 |
8.80220 |
| 1373932800 |
16 Jul 2013 |
8.79690 |
| 1373846400 |
15 Jul 2013 |
8.75250 |
| 1373587200 |
12 Jul 2013 |
8.71720 |
| 1373500800 |
11 Jul 2013 |
8.74820 |
| 1373414400 |
10 Jul 2013 |
8.66600 |
| 1373328000 |
09 Jul 2013 |
8.55190 |
| 1373241600 |
08 Jul 2013 |
8.47860 |
| 1372982400 |
05 Jul 2013 |
8.58670 |
| 1372896000 |
04 Jul 2013 |
8.58190 |
| 1372809600 |
03 Jul 2013 |
8.59660 |
| 1372723200 |
02 Jul 2013 |
8.64330 |
| 1372636800 |
01 Jul 2013 |
8.68410 |
| 1372377600 |
28 Jun 2013 |
8.66010 |
| 1372291200 |
27 Jun 2013 |
8.54490 |
| 1372204800 |
26 Jun 2013 |
8.53170 |
| 1372118400 |
25 Jun 2013 |
8.56450 |
| 1372032000 |
24 Jun 2013 |
8.39280 |
| 1371772800 |
21 Jun 2013 |
8.40760 |
| 1371686400 |
20 Jun 2013 |
8.37410 |
| 1371600000 |
19 Jun 2013 |
8.57160 |
| 1371513600 |
18 Jun 2013 |
8.59190 |
| 1371427200 |
17 Jun 2013 |
8.58630 |
| 1371168000 |
14 Jun 2013 |
8.64280 |
| 1371081600 |
13 Jun 2013 |
8.45680 |
| 1370995200 |
12 Jun 2013 |
8.39050 |
| 1370908800 |
11 Jun 2013 |
8.29600 |
| 1370822400 |
10 Jun 2013 |
8.39050 |
| 1370563200 |
07 Jun 2013 |
8.56590 |
| 1370476800 |
06 Jun 2013 |
8.45910 |
| 1370390400 |
05 Jun 2013 |
8.68350 |
| 1370304000 |
04 Jun 2013 |
8.64680 |
| 1370217600 |
03 Jun 2013 |
8.45520 |
| 1369958400 |
31 May 2013 |
8.47440 |
| 1369872000 |
30 May 2013 |
8.67600 |
| 1369785600 |
29 May 2013 |
8.68110 |
| 1369699200 |
28 May 2013 |
8.80880 |
| 1369612800 |
27 May 2013 |
8.77430 |
| 1369353600 |
24 May 2013 |
8.82490 |
| 1369267200 |
23 May 2013 |
8.78320 |
| 1369180800 |
22 May 2013 |
8.79420 |
| 1369094400 |
21 May 2013 |
8.89330 |
| 1369008000 |
20 May 2013 |
8.90480 |
| 1368748800 |
17 May 2013 |
8.93980 |
| 1368662400 |
16 May 2013 |
9.03510 |
| 1368576000 |
15 May 2013 |
9.07210 |
| 1368489600 |
14 May 2013 |
9.16720 |
| 1368403200 |
13 May 2013 |
9.21980 |
| 1368144000 |
10 May 2013 |
9.27730 |
| 1368057600 |
09 May 2013 |
9.30650 |
| 1367971200 |
08 May 2013 |
9.28220 |
| 1367884800 |
07 May 2013 |
9.32660 |
| 1367798400 |
06 May 2013 |
9.37920 |
| 1367539200 |
03 May 2013 |
9.36530 |
| 1367452800 |
02 May 2013 |
9.27400 |
| 1367280000 |
30 Apr 2013 |
9.32430 |
| 1367193600 |
29 Apr 2013 |
9.22360 |
| 1366934400 |
26 Apr 2013 |
9.20380 |
| 1366848000 |
25 Apr 2013 |
9.18350 |
| 1366761600 |
24 Apr 2013 |
9.08960 |
| 1366675200 |
23 Apr 2013 |
9.05700 |
| 1366588800 |
22 Apr 2013 |
9.10440 |
| 1366329600 |
19 Apr 2013 |
9.15780 |
| 1366243200 |
18 Apr 2013 |
9.12860 |
| 1366156800 |
17 Apr 2013 |
9.17620 |
| 1366070400 |
16 Apr 2013 |
9.15700 |
| 1365984000 |
15 Apr 2013 |
9.31970 |
| 1365724800 |
12 Apr 2013 |
9.45200 |
| 1365638400 |
11 Apr 2013 |
9.43950 |
| 1365552000 |
10 Apr 2013 |
9.48020 |
| 1365379200 |
08 Apr 2013 |
9.33200 |
| 1365120000 |
05 Apr 2013 |
9.25660 |
| 1365033600 |
04 Apr 2013 |
9.17660 |
| 1364947200 |
03 Apr 2013 |
9.20580 |
| 1364860800 |
02 Apr 2013 |
9.26910 |
| 1364428800 |
28 Mar 2013 |
9.24940 |
| 1364342400 |
27 Mar 2013 |
9.25950 |
| 1364256000 |
26 Mar 2013 |
9.24620 |
| 1364169600 |
25 Mar 2013 |
9.21570 |
| 1363910400 |
22 Mar 2013 |
9.21250 |
| 1363824000 |
21 Mar 2013 |
9.19960 |
| 1363737600 |
20 Mar 2013 |
9.25980 |
| 1363651200 |
19 Mar 2013 |
9.34040 |
| 1363564800 |
18 Mar 2013 |
9.28280 |
| 1363305600 |
15 Mar 2013 |
9.31860 |
| 1363219200 |
14 Mar 2013 |
9.23790 |
| 1363132800 |
13 Mar 2013 |
9.30370 |
| 1363046400 |
12 Mar 2013 |
9.38430 |
| 1362960000 |
11 Mar 2013 |
9.42510 |
| 1362700800 |
08 Mar 2013 |
9.40950 |
| 1362614400 |
07 Mar 2013 |
9.53330 |
| 1362528000 |
06 Mar 2013 |
9.54850 |
| 1362441600 |
05 Mar 2013 |
9.52290 |
| 1362096000 |
01 Mar 2013 |
9.56350 |
| 1362009600 |
28 Feb 2013 |
9.75230 |
| 1361923200 |
27 Feb 2013 |
9.85930 |
| 1361836800 |
26 Feb 2013 |
9.87610 |
| 1361750400 |
25 Feb 2013 |
9.84440 |
| 1361491200 |
22 Feb 2013 |
9.84670 |
| 1361404800 |
21 Feb 2013 |
9.83110 |
| 1361318400 |
20 Feb 2013 |
9.87550 |
| 1361232000 |
19 Feb 2013 |
9.84900 |
| 1361145600 |
18 Feb 2013 |
9.87070 |
| 1360886400 |
15 Feb 2013 |
9.93140 |
| 1360800000 |
14 Feb 2013 |
9.85870 |
| 1360713600 |
13 Feb 2013 |
9.78910 |
| 1360627200 |
12 Feb 2013 |
9.79960 |
| 1360540800 |
11 Feb 2013 |
9.83740 |
| 1360281600 |
08 Feb 2013 |
9.81400 |
| 1360195200 |
07 Feb 2013 |
9.83440 |
| 1360108800 |
06 Feb 2013 |
9.90090 |
| 1360022400 |
05 Feb 2013 |
9.79680 |
| 1359936000 |
04 Feb 2013 |
9.86530 |
| 1359676800 |
01 Feb 2013 |
9.76620 |
| 1359590400 |
31 Jan 2013 |
9.70060 |
| 1359504000 |
30 Jan 2013 |
9.69090 |
| 1359417600 |
29 Jan 2013 |
9.62400 |
| 1359331200 |
28 Jan 2013 |
9.76010 |
| 1359072000 |
25 Jan 2013 |
9.65520 |
| 1358985600 |
24 Jan 2013 |
9.66280 |
| 1358899200 |
23 Jan 2013 |
9.86580 |
| 1358812800 |
22 Jan 2013 |
9.84680 |
| 1358726400 |
21 Jan 2013 |
9.78370 |
| 1358467200 |
18 Jan 2013 |
9.84020 |
| 1358380800 |
17 Jan 2013 |
9.80720 |
| 1358294400 |
16 Jan 2013 |
9.79580 |
| 1358208000 |
15 Jan 2013 |
9.96580 |
| 1358121600 |
14 Jan 2013 |
9.93600 |
| 1357862400 |
11 Jan 2013 |
9.97640 |
| 1357776000 |
10 Jan 2013 |
10.05630 |
| 1357689600 |
09 Jan 2013 |
10.08040 |
| 1357603200 |
08 Jan 2013 |
10.07820 |
| 1357516800 |
07 Jan 2013 |
10.07420 |
| 1357257600 |
04 Jan 2013 |
10.05080 |
| 1357171200 |
03 Jan 2013 |
10.13480 |
| 1357084800 |
02 Jan 2013 |
10.20060 |
| 1356912000 |
31 Dec 2012 |
10.13990 |
| 1356652800 |
28 Dec 2012 |
10.09690 |
| 1356566400 |
27 Dec 2012 |
10.00270 |
| 1356307200 |
24 Dec 2012 |
10.02980 |
| 1356048000 |
21 Dec 2012 |
10.07410 |
| 1355961600 |
20 Dec 2012 |
10.11880 |
| 1355875200 |
19 Dec 2012 |
10.16850 |
| 1355788800 |
18 Dec 2012 |
10.06330 |
| 1355702400 |
17 Dec 2012 |
9.96470 |
| 1355443200 |
14 Dec 2012 |
9.94190 |
| 1355356800 |
13 Dec 2012 |
9.93680 |
| 1355184000 |
11 Dec 2012 |
9.91710 |
| 1355097600 |
10 Dec 2012 |
9.88120 |
| 1354838400 |
07 Dec 2012 |
9.84790 |
| 1354752000 |
06 Dec 2012 |
9.77140 |
| 1354665600 |
05 Dec 2012 |
9.77120 |
| 1354579200 |
04 Dec 2012 |
9.69930 |
| 1354492800 |
03 Dec 2012 |
9.67350 |
| 1354233600 |
30 Nov 2012 |
9.76720 |
| 1354147200 |
29 Nov 2012 |
9.71830 |
| 1354060800 |
28 Nov 2012 |
9.71850 |
| 1353974400 |
27 Nov 2012 |
9.70630 |
| 1353888000 |
26 Nov 2012 |
9.64830 |
| 1353628800 |
23 Nov 2012 |
9.60210 |
| 1353542400 |
22 Nov 2012 |
9.56900 |
| 1353456000 |
21 Nov 2012 |
9.63980 |
| 1353369600 |
20 Nov 2012 |
9.69960 |
| 1353283200 |
19 Nov 2012 |
9.65970 |
| 1353024000 |
16 Nov 2012 |
9.58950 |
| 1352937600 |
15 Nov 2012 |
9.61340 |
| 1352851200 |
14 Nov 2012 |
9.77940 |
| 1352764800 |
13 Nov 2012 |
9.76130 |
| 1352678400 |
12 Nov 2012 |
9.80630 |
| 1352419200 |
09 Nov 2012 |
9.83120 |
| 1352332800 |
08 Nov 2012 |
9.86520 |
| 1352246400 |
07 Nov 2012 |
9.90540 |
| 1352160000 |
06 Nov 2012 |
9.78640 |
| 1352073600 |
05 Nov 2012 |
9.74410 |
| 1351814400 |
02 Nov 2012 |
9.85540 |
| 1351728000 |
01 Nov 2012 |
9.82320 |
| 1351641600 |
31 Oct 2012 |
9.84970 |
| 1351555200 |
30 Oct 2012 |
9.81640 |
| 1351468800 |
29 Oct 2012 |
9.83330 |
| 1351209600 |
26 Oct 2012 |
9.72160 |
| 1351123200 |
25 Oct 2012 |
9.73190 |
| 1351036800 |
24 Oct 2012 |
9.74650 |
| 1350950400 |
23 Oct 2012 |
9.86060 |
| 1350864000 |
22 Oct 2012 |
9.85170 |
| 1350604800 |
19 Oct 2012 |
9.85160 |
| 1350518400 |
18 Oct 2012 |
9.88480 |
| 1350432000 |
17 Oct 2012 |
9.78480 |
| 1350345600 |
16 Oct 2012 |
9.66670 |
| 1350259200 |
15 Oct 2012 |
9.72420 |
| 1350000000 |
12 Oct 2012 |
9.85000 |
| 1349913600 |
11 Oct 2012 |
9.75570 |
| 1349827200 |
10 Oct 2012 |
9.74560 |
| 1349740800 |
09 Oct 2012 |
9.62050 |
| 1349654400 |
08 Oct 2012 |
9.66820 |
| 1349395200 |
05 Oct 2012 |
10.00440 |
| 1349308800 |
04 Oct 2012 |
10.06350 |
| 1349222400 |
03 Oct 2012 |
10.13320 |
| 1349136000 |
02 Oct 2012 |
10.18850 |
| 1349049600 |
01 Oct 2012 |
10.28630 |
| 1348790400 |
28 Sep 2012 |
10.38250 |
| 1348704000 |
27 Sep 2012 |
10.36360 |
| 1348617600 |
26 Sep 2012 |
10.32170 |
| 1348531200 |
25 Sep 2012 |
10.28110 |
| 1348444800 |
24 Sep 2012 |
10.23030 |
| 1348185600 |
21 Sep 2012 |
10.25280 |
| 1348099200 |
20 Sep 2012 |
10.15760 |
| 1348012800 |
19 Sep 2012 |
10.35760 |
| 1347926400 |
18 Sep 2012 |
10.27740 |
| 1347840000 |
17 Sep 2012 |
10.24700 |
| 1347580800 |
14 Sep 2012 |
10.25950 |
| 1347494400 |
13 Sep 2012 |
10.11870 |
| 1347408000 |
12 Sep 2012 |
10.31210 |
| 1347321600 |
11 Sep 2012 |
10.27830 |
| 1347235200 |
10 Sep 2012 |
10.28370 |
| 1346976000 |
07 Sep 2012 |
10.19410 |
| 1346889600 |
06 Sep 2012 |
10.05820 |
| 1346803200 |
05 Sep 2012 |
10.06400 |
| 1346716800 |
04 Sep 2012 |
10.06460 |
| 1346630400 |
03 Sep 2012 |
10.00670 |
| 1346371200 |
31 Aug 2012 |
9.94340 |
| 1346284800 |
30 Aug 2012 |
10.00340 |
| 1346198400 |
29 Aug 2012 |
10.01050 |
| 1346112000 |
28 Aug 2012 |
9.97290 |
| 1346025600 |
27 Aug 2012 |
10.01420 |
| 1345766400 |
24 Aug 2012 |
10.06130 |
| 1345680000 |
23 Aug 2012 |
10.20650 |
| 1345593600 |
22 Aug 2012 |
10.16830 |
| 1345507200 |
21 Aug 2012 |
10.11390 |
| 1345161600 |
17 Aug 2012 |
10.21970 |
| 1345075200 |
16 Aug 2012 |
10.19000 |
| 1344988800 |
15 Aug 2012 |
10.24600 |
| 1344902400 |
14 Aug 2012 |
10.28800 |
| 1344816000 |
13 Aug 2012 |
10.38150 |
| 1344556800 |
10 Aug 2012 |
10.35850 |
| 1344470400 |
09 Aug 2012 |
10.38180 |
| 1344384000 |
08 Aug 2012 |
10.27310 |
| 1344297600 |
07 Aug 2012 |
10.29650 |
| 1344211200 |
06 Aug 2012 |
10.31310 |
| 1343952000 |
03 Aug 2012 |
10.07200 |
| 1343865600 |
02 Aug 2012 |
10.10940 |
| 1343779200 |
01 Aug 2012 |
10.19900 |
| 1343692800 |
31 Jul 2012 |
10.28180 |
| 1343606400 |
30 Jul 2012 |
10.29140 |
| 1343347200 |
27 Jul 2012 |
10.21890 |
| 1343260800 |
26 Jul 2012 |
10.03690 |
| 1343174400 |
25 Jul 2012 |
9.88560 |
| 1343088000 |
24 Jul 2012 |
9.99890 |
| 1343001600 |
23 Jul 2012 |
10.09480 |
| 1342742400 |
20 Jul 2012 |
10.26130 |
| 1342656000 |
19 Jul 2012 |
10.31110 |
| 1342569600 |
18 Jul 2012 |
10.26470 |
| 1342483200 |
17 Jul 2012 |
10.25890 |
| 1342396800 |
16 Jul 2012 |
10.18180 |
| 1342137600 |
13 Jul 2012 |
10.09240 |
| 1342051200 |
12 Jul 2012 |
10.10670 |
| 1341964800 |
11 Jul 2012 |
10.22720 |
| 1341878400 |
10 Jul 2012 |
10.16370 |
| 1341792000 |
09 Jul 2012 |
10.17540 |
| 1341532800 |
06 Jul 2012 |
10.37640 |
| 1341446400 |
05 Jul 2012 |
10.29330 |
| 1341360000 |
04 Jul 2012 |
10.38910 |
| 1341273600 |
03 Jul 2012 |
10.34590 |
| 1341187200 |
02 Jul 2012 |
10.28280 |
| 1340928000 |
29 Jun 2012 |
10.07120 |
| 1340841600 |
28 Jun 2012 |
10.01500 |
| 1340755200 |
27 Jun 2012 |
9.98470 |
| 1340668800 |
26 Jun 2012 |
9.95380 |
| 1340582400 |
25 Jun 2012 |
9.98290 |
| 1340323200 |
22 Jun 2012 |
10.05560 |
| 1340236800 |
21 Jun 2012 |
10.17490 |
| 1340150400 |
20 Jun 2012 |
10.26720 |
| 1340064000 |
19 Jun 2012 |
10.14920 |
| 1339977600 |
18 Jun 2012 |
10.20970 |
| 1339718400 |
15 Jun 2012 |
10.15610 |
| 1339632000 |
14 Jun 2012 |
10.16890 |
| 1339545600 |
13 Jun 2012 |
10.17810 |
| 1339459200 |
12 Jun 2012 |
10.10310 |
| 1339372800 |
11 Jun 2012 |
10.16570 |
| 1339113600 |
08 Jun 2012 |
10.06580 |
| 1339027200 |
07 Jun 2012 |
10.26030 |
| 1338940800 |
06 Jun 2012 |
10.22960 |
| 1338854400 |
05 Jun 2012 |
10.14530 |
| 1338768000 |
04 Jun 2012 |
10.00890 |
| 1338422400 |
31 May 2012 |
10.14150 |
| 1338336000 |
30 May 2012 |
10.29020 |
| 1338249600 |
29 May 2012 |
10.26160 |
| 1338163200 |
28 May 2012 |
10.27030 |
| 1337904000 |
25 May 2012 |
10.18400 |
| 1337817600 |
24 May 2012 |
10.15670 |
| 1337731200 |
23 May 2012 |
10.18990 |
| 1337644800 |
22 May 2012 |
10.20410 |
| 1337558400 |
21 May 2012 |
10.32750 |
| 1337299200 |
18 May 2012 |
10.18990 |
| 1337212800 |
17 May 2012 |
10.20410 |
| 1337126400 |
16 May 2012 |
10.32750 |
| 1337040000 |
15 May 2012 |
10.27810 |
| 1336953600 |
14 May 2012 |
10.27700 |
| 1336694400 |
11 May 2012 |
10.39250 |
| 1336608000 |
10 May 2012 |
10.44180 |
| 1336521600 |
09 May 2012 |
10.46680 |
| 1336435200 |
08 May 2012 |
10.63670 |
| 1336348800 |
07 May 2012 |
10.56870 |
| 1336089600 |
04 May 2012 |
10.76190 |
| 1336003200 |
03 May 2012 |
10.78000 |
| 1335916800 |
02 May 2012 |
10.74940 |
| 1335744000 |
30 Apr 2012 |
10.74470 |
| 1335484800 |
27 Apr 2012 |
10.68420 |
| 1335398400 |
26 Apr 2012 |
10.72170 |
| 1335312000 |
25 Apr 2012 |
10.68120 |
| 1335225600 |
24 Apr 2012 |
10.57740 |
| 1335139200 |
23 Apr 2012 |
10.63000 |
| 1334880000 |
20 Apr 2012 |
10.58410 |
| 1334793600 |
19 Apr 2012 |
10.60560 |
| 1334707200 |
18 Apr 2012 |
10.65550 |
| 1334620800 |
17 Apr 2012 |
10.44780 |
| 1334534400 |
16 Apr 2012 |
10.40250 |
| 1334275200 |
13 Apr 2012 |
10.51950 |
| 1334188800 |
12 Apr 2012 |
10.44180 |
| 1334102400 |
11 Apr 2012 |
10.41860 |
| 1334016000 |
10 Apr 2012 |
10.51840 |
| 1333584000 |
05 Apr 2012 |
10.64000 |
| 1333497600 |
04 Apr 2012 |
10.73020 |
| 1333411200 |
03 Apr 2012 |
10.86450 |
| 1333324800 |
02 Apr 2012 |
10.85370 |
| 1333065600 |
30 Mar 2012 |
10.77370 |
| 1332979200 |
29 Mar 2012 |
10.78840 |
| 1332892800 |
28 Mar 2012 |
10.90210 |
| 1332806400 |
27 Mar 2012 |
10.94170 |
| 1332720000 |
26 Mar 2012 |
10.77440 |
| 1332460800 |
23 Mar 2012 |
10.77780 |
| 1332374400 |
22 Mar 2012 |
10.81600 |
| 1332288000 |
21 Mar 2012 |
10.89840 |
| 1332201600 |
20 Mar 2012 |
10.94590 |
| 1332115200 |
19 Mar 2012 |
10.95160 |
| 1331856000 |
16 Mar 2012 |
10.88780 |
| 1331769600 |
15 Mar 2012 |
10.71380 |
| 1331683200 |
14 Mar 2012 |
10.89860 |
| 1331596800 |
13 Mar 2012 |
10.91000 |
| 1331510400 |
12 Mar 2012 |
10.89780 |
| 1331251200 |
09 Mar 2012 |
11.02620 |
| 1331251200 |
09 Mar 2012 |
10.00670 |
| 1331164800 |
08 Mar 2012 |
10.90640 |
| 1331078400 |
07 Mar 2012 |
10.82780 |
| 1330992000 |
06 Mar 2012 |
10.98920 |
| 1330905600 |
05 Mar 2012 |
11.02440 |
| 1330646400 |
02 Mar 2012 |
11.11820 |
| 1330560000 |
01 Mar 2012 |
11.11100 |
| 1330473600 |
29 Feb 2012 |
11.09470 |
| 1330387200 |
28 Feb 2012 |
10.96610 |
| 1330300800 |
27 Feb 2012 |
10.87530 |
| 1330041600 |
24 Feb 2012 |
10.78010 |
| 1329955200 |
23 Feb 2012 |
10.71230 |
| 1329868800 |
22 Feb 2012 |
10.75560 |
| 1329782400 |
21 Feb 2012 |
10.86010 |
| 1329696000 |
20 Feb 2012 |
10.79180 |
| 1329436800 |
17 Feb 2012 |
10.69020 |
| 1329350400 |
16 Feb 2012 |
10.67670 |
| 1329264000 |
15 Feb 2012 |
10.78110 |
| 1329177600 |
14 Feb 2012 |
10.72210 |
| 1329091200 |
13 Feb 2012 |
10.75990 |
| 1328832000 |
10 Feb 2012 |
10.96960 |
| 1328745600 |
09 Feb 2012 |
10.93710 |
| 1328659200 |
08 Feb 2012 |
10.97650 |
| 1328572800 |
07 Feb 2012 |
10.98630 |
| 1328486400 |
06 Feb 2012 |
11.06320 |
| 1328227200 |
03 Feb 2012 |
10.92490 |
| 1328140800 |
02 Feb 2012 |
10.88190 |
| 1328054400 |
01 Feb 2012 |
10.72690 |
| 1327968000 |
31 Jan 2012 |
10.80550 |
| 1327881600 |
30 Jan 2012 |
10.87980 |
| 1327622400 |
27 Jan 2012 |
10.86280 |
| 1327536000 |
26 Jan 2012 |
10.80790 |
| 1327449600 |
25 Jan 2012 |
10.82580 |
| 1327363200 |
24 Jan 2012 |
10.81890 |
| 1327276800 |
23 Jan 2012 |
10.79560 |
| 1327017600 |
20 Jan 2012 |
10.79430 |
| 1326931200 |
19 Jan 2012 |
10.80850 |
| 1326844800 |
18 Jan 2012 |
10.74480 |
| 1326758400 |
17 Jan 2012 |
10.79430 |
| 1326672000 |
16 Jan 2012 |
10.69020 |
| 1326412800 |
13 Jan 2012 |
10.87940 |
| 1326326400 |
12 Jan 2012 |
10.83460 |
| 1326240000 |
11 Jan 2012 |
10.74140 |
| 1326153600 |
10 Jan 2012 |
10.70220 |
| 1326067200 |
09 Jan 2012 |
10.62610 |
| 1325808000 |
06 Jan 2012 |
10.64780 |
| 1325721600 |
05 Jan 2012 |
10.86990 |
| 1325635200 |
04 Jan 2012 |
10.59500 |
| 1325548800 |
03 Jan 2012 |
10.56450 |
| 1325203200 |
30 Dec 2011 |
10.38720 |
| 1325116800 |
29 Dec 2011 |
10.33090 |
| 1325030400 |
28 Dec 2011 |
10.27730 |
| 1324944000 |
27 Dec 2011 |
10.24410 |
| 1324598400 |
23 Dec 2011 |
10.25680 |
| 1324512000 |
22 Dec 2011 |
10.12610 |
| 1324425600 |
21 Dec 2011 |
10.22270 |
| 1324339200 |
20 Dec 2011 |
10.00580 |
| 1324252800 |
19 Dec 2011 |
9.96860 |
| 1323993600 |
16 Dec 2011 |
10.10350 |
| 1323907200 |
15 Dec 2011 |
10.34490 |
| 1323820800 |
14 Dec 2011 |
10.67920 |
| 1323734400 |
13 Dec 2011 |
10.80500 |
| 1323388800 |
09 Dec 2011 |
10.84040 |
| 1323302400 |
08 Dec 2011 |
11.17990 |
| 1323216000 |
07 Dec 2011 |
11.16940 |
| 1323129600 |
06 Dec 2011 |
11.07110 |
| 1323043200 |
05 Dec 2011 |
11.16460 |
| 1322784000 |
02 Dec 2011 |
11.10540 |
| 1322697600 |
01 Dec 2011 |
10.99220 |
| 1322611200 |
30 Nov 2011 |
10.70880 |
| 1322524800 |
29 Nov 2011 |
10.84850 |
| 1322438400 |
28 Nov 2011 |
10.76990 |
| 1322179200 |
25 Nov 2011 |
10.57760 |
| 1322092800 |
24 Nov 2011 |
10.53660 |
| 1322006400 |
23 Nov 2011 |
10.68150 |
| 1321920000 |
22 Nov 2011 |
10.90760 |
| 1321833600 |
21 Nov 2011 |
11.07460 |
| 1321574400 |
18 Nov 2011 |
11.26580 |
| 1321488000 |
17 Nov 2011 |
11.47700 |
| 1321401600 |
16 Nov 2011 |
11.47270 |
| 1321315200 |
15 Nov 2011 |
11.69460 |
| 1321228800 |
14 Nov 2011 |
11.80370 |
| 1320969600 |
11 Nov 2011 |
11.89050 |
| 1320883200 |
10 Nov 2011 |
11.91630 |
| 1320796800 |
09 Nov 2011 |
12.26950 |
| 1320710400 |
08 Nov 2011 |
12.18560 |
| 1320624000 |
07 Nov 2011 |
12.30870 |
| 1320364800 |
04 Nov 2011 |
12.33420 |
| 1320278400 |
03 Nov 2011 |
12.06480 |
| 1320192000 |
02 Nov 2011 |
12.00930 |
| 1320105600 |
01 Nov 2011 |
12.44500 |
| 1320019200 |
31 Oct 2011 |
12.73030 |
| 1319760000 |
28 Oct 2011 |
12.75200 |
| 1319673600 |
27 Oct 2011 |
12.77800 |
| 1319587200 |
26 Oct 2011 |
12.77290 |
| 1319500800 |
25 Oct 2011 |
12.72810 |
| 1319414400 |
24 Oct 2011 |
12.57530 |
| 1319155200 |
21 Oct 2011 |
12.25100 |
| 1318982400 |
19 Oct 2011 |
12.48360 |
| 1318896000 |
18 Oct 2011 |
12.30700 |
| 1318809600 |
17 Oct 2011 |
12.83190 |
| 1318550400 |
14 Oct 2011 |
12.97340 |
| 1318464000 |
13 Oct 2011 |
13.31940 |
| 1318377600 |
12 Oct 2011 |
13.38600 |
| 1318291200 |
11 Oct 2011 |
13.20150 |
| 1318204800 |
10 Oct 2011 |
12.98060 |
| 1317945600 |
07 Oct 2011 |
12.80490 |
| 1317859200 |
06 Oct 2011 |
12.62820 |
| 1317772800 |
05 Oct 2011 |
12.43030 |
| 1317686400 |
04 Oct 2011 |
12.36170 |
| 1317600000 |
03 Oct 2011 |
12.31540 |
| 1317340800 |
30 Sep 2011 |
12.52430 |
| 1317254400 |
29 Sep 2011 |
12.88390 |
| 1317168000 |
28 Sep 2011 |
12.90490 |
| 1317081600 |
27 Sep 2011 |
12.78520 |
| 1316995200 |
26 Sep 2011 |
12.06950 |
| 1316736000 |
23 Sep 2011 |
11.89170 |
| 1316649600 |
22 Sep 2011 |
11.90510 |
| 1316563200 |
21 Sep 2011 |
12.44450 |
| 1316476800 |
20 Sep 2011 |
12.37490 |
| 1316390400 |
19 Sep 2011 |
12.58140 |
| 1316131200 |
16 Sep 2011 |
12.85200 |
| 1316044800 |
15 Sep 2011 |
12.76810 |
| 1315958400 |
14 Sep 2011 |
12.78920 |
| 1315872000 |
13 Sep 2011 |
12.94630 |
| 1315785600 |
12 Sep 2011 |
12.84190 |
| 1315526400 |
09 Sep 2011 |
13.03060 |
| 1315440000 |
08 Sep 2011 |
13.14440 |
| 1315353600 |
07 Sep 2011 |
13.10080 |
| 1315267200 |
06 Sep 2011 |
13.25360 |
| 1315180800 |
05 Sep 2011 |
13.34040 |
| 1314921600 |
02 Sep 2011 |
13.39890 |
| 1314835200 |
01 Sep 2011 |
13.39930 |
| 1314662400 |
30 Aug 2011 |
13.27510 |
| 1314576000 |
29 Aug 2011 |
13.03870 |
| 1314316800 |
26 Aug 2011 |
12.87430 |
| 1314230400 |
25 Aug 2011 |
12.70940 |
| 1314144000 |
24 Aug 2011 |
12.85550 |
| 1314057600 |
23 Aug 2011 |
12.91460 |
| 1313971200 |
22 Aug 2011 |
12.92430 |
| 1313712000 |
19 Aug 2011 |
12.84680 |
| 1313625600 |
18 Aug 2011 |
13.07860 |
| 1313539200 |
17 Aug 2011 |
13.05930 |
| 1313452800 |
16 Aug 2011 |
13.01580 |
| 1313366400 |
15 Aug 2011 |
12.90650 |
| 1313107200 |
12 Aug 2011 |
12.88640 |
| 1313020800 |
11 Aug 2011 |
13.11110 |
| 1312934400 |
10 Aug 2011 |
13.19530 |
| 1312848000 |
09 Aug 2011 |
12.88890 |
| 1312761600 |
08 Aug 2011 |
13.36010 |
| 1312502400 |
05 Aug 2011 |
13.33250 |
| 1312416000 |
04 Aug 2011 |
13.56510 |
| 1312329600 |
03 Aug 2011 |
13.47590 |
| 1312243200 |
02 Aug 2011 |
13.54610 |
| 1312156800 |
01 Aug 2011 |
13.66140 |
| 1311897600 |
29 Jul 2011 |
13.45870 |
| 1311811200 |
28 Jul 2011 |
13.60940 |
| 1311724800 |
27 Jul 2011 |
13.52870 |
| 1311638400 |
26 Jul 2011 |
13.45350 |
| 1311552000 |
25 Jul 2011 |
13.20580 |
| 1311292800 |
22 Jul 2011 |
13.25310 |
| 1311206400 |
21 Jul 2011 |
13.11990 |
| 1311120000 |
20 Jul 2011 |
13.00580 |
| 1311033600 |
19 Jul 2011 |
12.91150 |
| 1310947200 |
18 Jul 2011 |
12.93740 |
| 1310688000 |
15 Jul 2011 |
13.05960 |
| 1310601600 |
14 Jul 2011 |
13.10170 |
| 1310515200 |
13 Jul 2011 |
13.08880 |
| 1310428800 |
12 Jul 2011 |
13.14470 |
| 1310342400 |
11 Jul 2011 |
13.40090 |
| 1310083200 |
08 Jul 2011 |
13.44860 |
| 1309996800 |
07 Jul 2011 |
13.32380 |
| 1309910400 |
06 Jul 2011 |
13.20700 |
| 1309824000 |
05 Jul 2011 |
13.12420 |
| 1309737600 |
04 Jul 2011 |
13.16870 |
| 1309478400 |
01 Jul 2011 |
13.18520 |
| 1309392000 |
30 Jun 2011 |
13.22020 |
| 1309305600 |
29 Jun 2011 |
13.14490 |
| 1309219200 |
28 Jun 2011 |
13.20070 |
| 1309132800 |
27 Jun 2011 |
13.08430 |
| 1308873600 |
24 Jun 2011 |
13.24760 |
| 1308787200 |
23 Jun 2011 |
13.32900 |
| 1308700800 |
22 Jun 2011 |
13.64480 |
| 1308614400 |
21 Jun 2011 |
13.35290 |
| 1308528000 |
20 Jun 2011 |
13.21390 |
| 1308268800 |
17 Jun 2011 |
13.11720 |
| 1308182400 |
16 Jun 2011 |
12.96160 |
| 1308096000 |
15 Jun 2011 |
13.18940 |
| 1308009600 |
14 Jun 2011 |
13.19320 |
| 1307923200 |
13 Jun 2011 |
12.94710 |
| 1307664000 |
10 Jun 2011 |
12.96830 |
| 1307577600 |
09 Jun 2011 |
12.99710 |
| 1307491200 |
08 Jun 2011 |
13.01600 |
| 1307404800 |
07 Jun 2011 |
12.84770 |
| 1307318400 |
06 Jun 2011 |
12.93400 |
| 1307059200 |
03 Jun 2011 |
12.91320 |
| 1306972800 |
02 Jun 2011 |
12.60420 |
| 1306800000 |
31 May 2011 |
12.39240 |
| 1306713600 |
30 May 2011 |
12.36250 |
| 1306454400 |
27 May 2011 |
12.32750 |
| 1306368000 |
26 May 2011 |
12.25990 |
| 1306281600 |
25 May 2011 |
12.29380 |
| 1306195200 |
24 May 2011 |
12.35930 |
| 1306108800 |
23 May 2011 |
12.35670 |
| 1305849600 |
20 May 2011 |
12.51980 |
| 1305763200 |
19 May 2011 |
12.62870 |
| 1305676800 |
18 May 2011 |
12.49240 |
| 1305590400 |
17 May 2011 |
12.37290 |
| 1305504000 |
16 May 2011 |
12.22440 |
| 1305244800 |
13 May 2011 |
12.47950 |
| 1305158400 |
12 May 2011 |
12.45120 |
| 1305072000 |
11 May 2011 |
12.62610 |
| 1304985600 |
10 May 2011 |
12.56170 |
| 1304899200 |
09 May 2011 |
12.58490 |
| 1304640000 |
06 May 2011 |
12.48140 |
| 1304553600 |
05 May 2011 |
12.56000 |
| 1304467200 |
04 May 2011 |
12.54840 |
| 1304380800 |
03 May 2011 |
12.59900 |
| 1304035200 |
29 Apr 2011 |
12.61740 |
| 1303948800 |
28 Apr 2011 |
12.66670 |
| 1303862400 |
27 Apr 2011 |
12.53720 |
| 1303776000 |
26 Apr 2011 |
12.43070 |
| 1303344000 |
21 Apr 2011 |
12.41420 |
| 1303257600 |
20 Apr 2011 |
12.36140 |
| 1303171200 |
19 Apr 2011 |
12.22410 |
| 1303084800 |
18 Apr 2011 |
12.30930 |
| 1302825600 |
15 Apr 2011 |
12.28590 |
| 1302739200 |
14 Apr 2011 |
12.39830 |
| 1302652800 |
13 Apr 2011 |
12.48860 |
| 1302566400 |
12 Apr 2011 |
12.54560 |
| 1302480000 |
11 Apr 2011 |
12.64550 |
| 1302220800 |
08 Apr 2011 |
12.65100 |
| 1302134400 |
07 Apr 2011 |
12.67300 |
| 1302048000 |
06 Apr 2011 |
12.49990 |
| 1301961600 |
05 Apr 2011 |
12.43460 |
| 1301875200 |
04 Apr 2011 |
12.41700 |
| 1301616000 |
01 Apr 2011 |
12.29810 |
| 1301529600 |
31 Mar 2011 |
12.18510 |
| 1301443200 |
30 Mar 2011 |
12.18100 |
| 1301356800 |
29 Mar 2011 |
12.23240 |
| 1301270400 |
28 Mar 2011 |
12.27890 |
| 1301011200 |
25 Mar 2011 |
12.33910 |
| 1300924800 |
24 Mar 2011 |
12.25850 |
| 1300838400 |
23 Mar 2011 |
12.24760 |
| 1300752000 |
22 Mar 2011 |
12.23820 |
| 1300665600 |
21 Mar 2011 |
12.07350 |
| 1300406400 |
18 Mar 2011 |
12.04410 |
| 1300320000 |
17 Mar 2011 |
12.07820 |
| 1300233600 |
16 Mar 2011 |
12.30250 |
| 1300147200 |
15 Mar 2011 |
12.51310 |
| 1300060800 |
14 Mar 2011 |
12.35060 |
| 1299801600 |
11 Mar 2011 |
12.21170 |
| 1299715200 |
10 Mar 2011 |
12.16220 |
| 1299628800 |
09 Mar 2011 |
12.07150 |
| 1299542400 |
08 Mar 2011 |
12.05930 |
| 1299456000 |
07 Mar 2011 |
12.02360 |
| 1299196800 |
04 Mar 2011 |
12.01350 |
| 1299110400 |
03 Mar 2011 |
12.06400 |
| 1299024000 |
02 Mar 2011 |
11.84360 |
| 1298937600 |
01 Mar 2011 |
11.85360 |
| 1298851200 |
28 Feb 2011 |
11.74560 |
| 1298592000 |
25 Feb 2011 |
11.60410 |
| 1298505600 |
24 Feb 2011 |
11.49990 |
| 1298419200 |
23 Feb 2011 |
11.47330 |
| 1298332800 |
22 Feb 2011 |
11.38040 |
| 1298246400 |
21 Feb 2011 |
11.45810 |
| 1297987200 |
18 Feb 2011 |
11.34930 |
| 1297900800 |
17 Feb 2011 |
11.26900 |
| 1297814400 |
16 Feb 2011 |
11.10650 |
| 1297728000 |
15 Feb 2011 |
11.13730 |
| 1297641600 |
14 Feb 2011 |
11.23370 |
| 1297382400 |
11 Feb 2011 |
11.15190 |
| 1297296000 |
10 Feb 2011 |
11.20710 |
| 1297209600 |
09 Feb 2011 |
11.27030 |
| 1297123200 |
08 Feb 2011 |
11.23740 |
| 1297036800 |
07 Feb 2011 |
11.19780 |
| 1296777600 |
04 Feb 2011 |
11.19370 |
| 1296691200 |
03 Feb 2011 |
11.32270 |
| 1296604800 |
02 Feb 2011 |
11.38180 |
| 1296518400 |
01 Feb 2011 |
11.34400 |
| 1296432000 |
31 Jan 2011 |
11.33240 |
| 1296172800 |
28 Jan 2011 |
11.47210 |
| 1296086400 |
27 Jan 2011 |
11.45980 |
| 1296000000 |
26 Jan 2011 |
11.47960 |
| 1295913600 |
25 Jan 2011 |
11.55710 |
| 1295827200 |
24 Jan 2011 |
11.49030 |
| 1295568000 |
21 Jan 2011 |
11.45370 |
| 1295481600 |
20 Jan 2011 |
11.59410 |
| 1295395200 |
19 Jan 2011 |
11.76840 |
| 1295308800 |
18 Jan 2011 |
11.76460 |
| 1295222400 |
17 Jan 2011 |
11.66270 |
| 1294963200 |
14 Jan 2011 |
11.83210 |
| 1294876800 |
13 Jan 2011 |
11.82780 |
| 1294790400 |
12 Jan 2011 |
11.82030 |
| 1294704000 |
11 Jan 2011 |
11.89100 |
| 1294617600 |
10 Jan 2011 |
11.90990 |
| 1294358400 |
07 Jan 2011 |
11.92810 |
| 1294272000 |
06 Jan 2011 |
12.08060 |
| 1294185600 |
05 Jan 2011 |
12.05460 |
| 1294099200 |
04 Jan 2011 |
12.14350 |
| 1294012800 |
03 Jan 2011 |
12.20590 |
| 1293753600 |
31 Dec 2010 |
12.20080 |
| 1293667200 |
30 Dec 2010 |
12.17930 |
| 1293580800 |
29 Dec 2010 |
12.04750 |
| 1293494400 |
28 Dec 2010 |
12.00410 |
| 1293408000 |
27 Dec 2010 |
12.00440 |
| 1293148800 |
24 Dec 2010 |
11.92280 |
| 1293062400 |
23 Dec 2010 |
11.87830 |
| 1292976000 |
22 Dec 2010 |
11.79070 |
| 1292889600 |
21 Dec 2010 |
11.78200 |
| 1292803200 |
20 Dec 2010 |
11.73600 |
| 1292544000 |
17 Dec 2010 |
11.78550 |
| 1292457600 |
16 Dec 2010 |
11.74140 |
| 1292371200 |
15 Dec 2010 |
11.76750 |
| 1292284800 |
14 Dec 2010 |
11.76680 |
| 1291939200 |
10 Dec 2010 |
11.70230 |
| 1291852800 |
09 Dec 2010 |
11.65850 |
| 1291766400 |
08 Dec 2010 |
11.56720 |
| 1291680000 |
07 Dec 2010 |
11.69340 |
| 1291593600 |
06 Dec 2010 |
11.69880 |
| 1291334400 |
03 Dec 2010 |
11.66480 |
| 1291248000 |
02 Dec 2010 |
11.46780 |
| 1291161600 |
01 Dec 2010 |
11.40370 |
| 1291075200 |
30 Nov 2010 |
11.33500 |
| 1290988800 |
29 Nov 2010 |
11.34270 |
| 1290729600 |
26 Nov 2010 |
11.34040 |
| 1290643200 |
25 Nov 2010 |
11.33430 |
| 1290556800 |
24 Nov 2010 |
11.32770 |
| 1290470400 |
23 Nov 2010 |
11.40660 |
| 1290384000 |
22 Nov 2010 |
11.48620 |
| 1290124800 |
19 Nov 2010 |
11.48170 |
| 1290038400 |
18 Nov 2010 |
11.42920 |
| 1289952000 |
17 Nov 2010 |
11.40670 |
| 1289865600 |
16 Nov 2010 |
11.57120 |
| 1289779200 |
15 Nov 2010 |
11.53900 |
| 1289520000 |
12 Nov 2010 |
11.55140 |
| 1289433600 |
11 Nov 2010 |
11.71540 |
| 1289347200 |
10 Nov 2010 |
11.72910 |
| 1289260800 |
09 Nov 2010 |
11.74260 |
| 1289174400 |
08 Nov 2010 |
11.79740 |
| 1288915200 |
05 Nov 2010 |
11.75820 |
| 1288828800 |
04 Nov 2010 |
11.73070 |
| 1288742400 |
03 Nov 2010 |
11.65800 |
| 1288656000 |
02 Nov 2010 |
11.57770 |
| 1288569600 |
01 Nov 2010 |
11.58910 |
| 1288310400 |
29 Oct 2010 |
11.52670 |
| 1288224000 |
28 Oct 2010 |
11.47560 |
| 1288137600 |
27 Oct 2010 |
11.55480 |
| 1288051200 |
26 Oct 2010 |
11.67870 |
| 1287964800 |
25 Oct 2010 |
11.70180 |
| 1287705600 |
22 Oct 2010 |
11.63100 |
| 1287619200 |
21 Oct 2010 |
11.65640 |
| 1287446400 |
19 Oct 2010 |
11.71610 |
| 1287360000 |
18 Oct 2010 |
11.76250 |
| 1287100800 |
15 Oct 2010 |
11.82050 |
| 1287014400 |
14 Oct 2010 |
11.86730 |
| 1286928000 |
13 Oct 2010 |
11.76840 |
| 1286841600 |
12 Oct 2010 |
11.70720 |
| 1286755200 |
11 Oct 2010 |
11.77550 |
| 1286496000 |
08 Oct 2010 |
11.68460 |
| 1286409600 |
07 Oct 2010 |
11.76460 |
| 1286323200 |
06 Oct 2010 |
11.72640 |
| 1286236800 |
05 Oct 2010 |
11.53590 |
| 1286150400 |
04 Oct 2010 |
11.62330 |
| 1285891200 |
01 Oct 2010 |
11.60200 |
| 1285804800 |
30 Sep 2010 |
11.57230 |
| 1285718400 |
29 Sep 2010 |
11.60760 |
| 1285632000 |
28 Sep 2010 |
11.50040 |
| 1285545600 |
27 Sep 2010 |
11.52710 |
| 1285286400 |
24 Sep 2010 |
11.45520 |
| 1285200000 |
23 Sep 2010 |
11.49820 |
| 1285113600 |
22 Sep 2010 |
11.42830 |
| 1285027200 |
21 Sep 2010 |
11.38310 |
| 1284940800 |
20 Sep 2010 |
11.33650 |
| 1284681600 |
17 Sep 2010 |
11.31570 |
| 1284595200 |
16 Sep 2010 |
11.35050 |
| 1284508800 |
15 Sep 2010 |
11.38380 |
| 1284422400 |
14 Sep 2010 |
11.31820 |
| 1284336000 |
13 Sep 2010 |
11.30860 |
| 1284076800 |
10 Sep 2010 |
11.25160 |
| 1283990400 |
09 Sep 2010 |
11.21560 |
| 1283904000 |
08 Sep 2010 |
11.13540 |
| 1283817600 |
07 Sep 2010 |
11.13700 |
| 1283731200 |
06 Sep 2010 |
11.22440 |
| 1283472000 |
03 Sep 2010 |
11.14440 |
| 1283385600 |
02 Sep 2010 |
11.05250 |
| 1283299200 |
01 Sep 2010 |
10.99860 |
| 1283212800 |
31 Aug 2010 |
10.99460 |
| 1283126400 |
30 Aug 2010 |
11.05260 |
| 1282780800 |
26 Aug 2010 |
11.03540 |
| 1282694400 |
25 Aug 2010 |
11.03320 |
| 1282608000 |
24 Aug 2010 |
11.01470 |
| 1282521600 |
23 Aug 2010 |
11.09280 |
| 1282262400 |
20 Aug 2010 |
11.08970 |
| 1282176000 |
19 Aug 2010 |
11.07220 |
| 1282089600 |
18 Aug 2010 |
11.04430 |
| 1282003200 |
17 Aug 2010 |
11.07250 |
| 1281916800 |
16 Aug 2010 |
11.01240 |
| 1281657600 |
13 Aug 2010 |
11.04400 |
| 1281571200 |
12 Aug 2010 |
10.93920 |
| 1281484800 |
11 Aug 2010 |
10.96820 |
| 1281398400 |
10 Aug 2010 |
10.99050 |
| 1281312000 |
09 Aug 2010 |
10.96850 |
| 1281052800 |
06 Aug 2010 |
10.96880 |
| 1280966400 |
05 Aug 2010 |
10.95660 |
| 1280793600 |
03 Aug 2010 |
10.94500 |
| 1280707200 |
02 Aug 2010 |
11.03280 |
| 1280448000 |
30 Jul 2010 |
10.88510 |
| 1280361600 |
29 Jul 2010 |
10.97270 |
| 1280275200 |
28 Jul 2010 |
10.98730 |
| 1280188800 |
27 Jul 2010 |
11.04750 |
| 1280102400 |
26 Jul 2010 |
10.94270 |
| 1279843200 |
23 Jul 2010 |
10.96130 |
| 1279756800 |
22 Jul 2010 |
10.82080 |
| 1279670400 |
21 Jul 2010 |
10.81140 |
| 1279584000 |
20 Jul 2010 |
10.69650 |
| 1279497600 |
19 Jul 2010 |
10.71490 |
| 1279238400 |
16 Jul 2010 |
10.75640 |
| 1279152000 |
15 Jul 2010 |
10.79310 |
| 1279065600 |
14 Jul 2010 |
10.82500 |
| 1278979200 |
13 Jul 2010 |
10.70620 |
| 1278892800 |
12 Jul 2010 |
10.74640 |
| 1278633600 |
09 Jul 2010 |
10.75520 |
| 1278547200 |
08 Jul 2010 |
10.70460 |
| 1278460800 |
07 Jul 2010 |
10.63760 |
| 1278374400 |
06 Jul 2010 |
10.55630 |
| 1278288000 |
05 Jul 2010 |
10.57190 |
| 1278028800 |
02 Jul 2010 |
10.58860 |
| 1277942400 |
01 Jul 2010 |
10.63480 |
| 1277856000 |
30 Jun 2010 |
10.69940 |
| 1277769600 |
29 Jun 2010 |
10.73290 |
| 1277683200 |
28 Jun 2010 |
10.71220 |
| 1277424000 |
25 Jun 2010 |
10.62930 |
| 1277337600 |
24 Jun 2010 |
10.73140 |
| 1277251200 |
23 Jun 2010 |
10.68630 |
| 1277164800 |
22 Jun 2010 |
10.71210 |
| 1277078400 |
21 Jun 2010 |
10.79580 |
| 1276819200 |
18 Jun 2010 |
10.69230 |
| 1276732800 |
17 Jun 2010 |
10.59690 |
| 1276646400 |
16 Jun 2010 |
10.60330 |
| 1276560000 |
15 Jun 2010 |
10.47610 |
| 1276473600 |
14 Jun 2010 |
10.54360 |
| 1276214400 |
11 Jun 2010 |
10.47760 |
| 1276128000 |
10 Jun 2010 |
10.53990 |
| 1276041600 |
09 Jun 2010 |
10.57520 |
| 1275955200 |
08 Jun 2010 |
10.52870 |
| 1275868800 |
07 Jun 2010 |
10.41100 |
| 1275609600 |
04 Jun 2010 |
10.44060 |
| 1275523200 |
03 Jun 2010 |
10.44430 |
| 1275436800 |
02 Jun 2010 |
10.33790 |
| 1275264000 |
31 May 2010 |
10.46670 |
| 1275004800 |
28 May 2010 |
10.49380 |
| 1274918400 |
27 May 2010 |
10.36550 |
| 1274832000 |
26 May 2010 |
10.12550 |
| 1274745600 |
25 May 2010 |
10.08820 |
| 1274659200 |
24 May 2010 |
10.14430 |
| 1274400000 |
21 May 2010 |
10.08130 |
| 1274313600 |
20 May 2010 |
10.11400 |
| 1274227200 |
19 May 2010 |
10.26890 |
| 1274140800 |
18 May 2010 |
10.42970 |
| 1274054400 |
17 May 2010 |
10.26550 |
| 1273795200 |
14 May 2010 |
10.41350 |
| 1273708800 |
13 May 2010 |
10.42100 |
| 1273622400 |
12 May 2010 |
10.29100 |
| 1273536000 |
11 May 2010 |
10.30460 |
| 1273449600 |
10 May 2010 |
10.36340 |
| 1273190400 |
07 May 2010 |
10.09290 |
| 1273104000 |
06 May 2010 |
10.18520 |
| 1273017600 |
05 May 2010 |
10.22740 |
| 1272931200 |
04 May 2010 |
10.40400 |
| 1272844800 |
03 May 2010 |
10.44610 |
| 1272585600 |
30 Apr 2010 |
10.50960 |
| 1272499200 |
29 Apr 2010 |
10.38990 |
| 1272412800 |
28 Apr 2010 |
10.37640 |
| 1272326400 |
27 Apr 2010 |
10.52790 |
| 1272240000 |
26 Apr 2010 |
10.46180 |
| 1271980800 |
23 Apr 2010 |
10.32720 |
| 1271894400 |
22 Apr 2010 |
10.41150 |
| 1271808000 |
21 Apr 2010 |
10.48080 |
| 1271721600 |
20 Apr 2010 |
10.40220 |
| 1271635200 |
19 Apr 2010 |
10.43760 |
| 1271376000 |
16 Apr 2010 |
10.45750 |
| 1271289600 |
15 Apr 2010 |
10.47780 |
| 1271203200 |
14 Apr 2010 |
10.60260 |
| 1271116800 |
13 Apr 2010 |
10.58020 |
| 1271030400 |
12 Apr 2010 |
10.64980 |
| 1270771200 |
09 Apr 2010 |
10.61570 |
| 1270684800 |
08 Apr 2010 |
10.54210 |
| 1270598400 |
07 Apr 2010 |
10.59870 |
| 1270512000 |
06 Apr 2010 |
10.57540 |
| 1270080000 |
01 Apr 2010 |
10.55450 |
| 1269993600 |
31 Mar 2010 |
10.46670 |
| 1269907200 |
30 Mar 2010 |
10.43730 |
| 1269820800 |
29 Mar 2010 |
10.41800 |
| 1269561600 |
26 Mar 2010 |
10.37550 |
| 1269475200 |
25 Mar 2010 |
10.46620 |
| 1269388800 |
24 Mar 2010 |
10.47760 |
| 1269302400 |
23 Mar 2010 |
10.46960 |
| 1269216000 |
22 Mar 2010 |
10.42920 |
| 1268956800 |
19 Mar 2010 |
10.51710 |
| 1268870400 |
18 Mar 2010 |
10.46620 |
| 1268784000 |
17 Mar 2010 |
10.42470 |
| 1268697600 |
16 Mar 2010 |
10.36840 |
| 1268611200 |
15 Mar 2010 |
10.32730 |
| 1268352000 |
12 Mar 2010 |
10.31120 |
| 1268265600 |
11 Mar 2010 |
10.30520 |
| 1268179200 |
10 Mar 2010 |
10.34510 |
| 1268092800 |
09 Mar 2010 |
10.29880 |
| 1268006400 |
08 Mar 2010 |
9.97820 |
| 1267747200 |
05 Mar 2010 |
10.22640 |
| 1267660800 |
04 Mar 2010 |
10.15850 |
| 1267574400 |
03 Mar 2010 |
10.11130 |
| 1267488000 |
02 Mar 2010 |
10.04390 |
| 1267401600 |
01 Mar 2010 |
9.97820 |
| 1267142400 |
26 Feb 2010 |
9.91970 |
| 1267056000 |
25 Feb 2010 |
9.87760 |
| 1266969600 |
24 Feb 2010 |
9.91080 |
| 1266883200 |
23 Feb 2010 |
9.96910 |
| 1266796800 |
22 Feb 2010 |
10.05870 |
| 1266537600 |
19 Feb 2010 |
10.02490 |
| 1266451200 |
18 Feb 2010 |
10.07460 |
| 1266364800 |
17 Feb 2010 |
10.08900 |
| 1266278400 |
16 Feb 2010 |
10.02340 |
| 1266192000 |
15 Feb 2010 |
9.97820 |
| 1265932800 |
12 Feb 2010 |
10.00020 |
| 1265846400 |
11 Feb 2010 |
9.97120 |
| 1265760000 |
10 Feb 2010 |
9.98190 |
| 1265673600 |
09 Feb 2010 |
10.01340 |
| 1265587200 |
08 Feb 2010 |
9.92360 |
| 1265328000 |
05 Feb 2010 |
9.98940 |
| 1265241600 |
04 Feb 2010 |
10.09000 |
| 1265155200 |
03 Feb 2010 |
10.14920 |
| 1265068800 |
02 Feb 2010 |
10.10000 |
| 1264982400 |
01 Feb 2010 |
9.98770 |
| 1264723200 |
29 Jan 2010 |
9.95010 |
| 1264636800 |
28 Jan 2010 |
10.04340 |
| 1264550400 |
27 Jan 2010 |
10.03360 |
| 1264464000 |
26 Jan 2010 |
9.96030 |
| 1264377600 |
25 Jan 2010 |
10.00640 |
| 1264118400 |
22 Jan 2010 |
10.04620 |
| 1264032000 |
21 Jan 2010 |
10.10240 |
| 1263945600 |
20 Jan 2010 |
10.20760 |
| 1263859200 |
19 Jan 2010 |
10.26790 |
| 1263772800 |
18 Jan 2010 |
10.20640 |
| 1263513600 |
15 Jan 2010 |
10.17180 |
| 1263427200 |
14 Jan 2010 |
10.22160 |
| 1263340800 |
13 Jan 2010 |
10.18290 |
| 1263254400 |
12 Jan 2010 |
10.23350 |
| 1263168000 |
11 Jan 2010 |
10.30130 |
| 1262908800 |
08 Jan 2010 |
10.17420 |
| 1262822400 |
07 Jan 2010 |
10.33620 |
| 1262736000 |
06 Jan 2010 |
10.24970 |
| 1262649600 |
05 Jan 2010 |
10.35080 |
| 1262563200 |
04 Jan 2010 |
10.16360 |
| 1262217600 |
31 Dec 2009 |
10.22250 |
| 1262131200 |
30 Dec 2009 |
10.15750 |
| 1262044800 |
29 Dec 2009 |
10.08290 |
| 1261958400 |
28 Dec 2009 |
10.02630 |
| 1261612800 |
24 Dec 2009 |
9.98940 |
| 1261526400 |
23 Dec 2009 |
9.87470 |
| 1261440000 |
22 Dec 2009 |
9.75270 |
| 1261353600 |
21 Dec 2009 |
9.92190 |
| 1261094400 |
18 Dec 2009 |
10.00070 |
| 1261008000 |
17 Dec 2009 |
10.07320 |
| 1260921600 |
16 Dec 2009 |
10.09200 |
| 1260835200 |
15 Dec 2009 |
10.15120 |
| 1260748800 |
14 Dec 2009 |
10.10670 |
| 1260489600 |
11 Dec 2009 |
10.09030 |
| 1260403200 |
10 Dec 2009 |
10.05520 |
| 1260316800 |
09 Dec 2009 |
10.04740 |
| 1260230400 |
08 Dec 2009 |
10.11780 |
| 1260144000 |
07 Dec 2009 |
10.12820 |
| 1259884800 |
04 Dec 2009 |
10.11690 |
| 1259798400 |
03 Dec 2009 |
10.20880 |
| 1259712000 |
02 Dec 2009 |
10.23470 |
| 1259625600 |
01 Dec 2009 |
10.08160 |
| 1259539200 |
30 Nov 2009 |
10.13380 |
| 1259280000 |
27 Nov 2009 |
9.85790 |
| 1259193600 |
26 Nov 2009 |
10.09100 |
| 1259107200 |
25 Nov 2009 |
10.03700 |
| 1259020800 |
24 Nov 2009 |
9.92600 |
| 1258934400 |
23 Nov 2009 |
9.90920 |
| 1258675200 |
20 Nov 2009 |
9.90620 |
| 1258588800 |
19 Nov 2009 |
9.93330 |
| 1258502400 |
18 Nov 2009 |
9.98900 |
| 1258416000 |
17 Nov 2009 |
10.10530 |
| 1258329600 |
16 Nov 2009 |
10.05610 |
| 1258070400 |
13 Nov 2009 |
9.98540 |
| 1257984000 |
12 Nov 2009 |
10.02920 |
| 1257897600 |
11 Nov 2009 |
10.07590 |
| 1257811200 |
10 Nov 2009 |
9.98030 |
| 1257724800 |
09 Nov 2009 |
9.95890 |
| 1257465600 |
06 Nov 2009 |
9.87100 |
| 1257379200 |
05 Nov 2009 |
9.81860 |
| 1257292800 |
04 Nov 2009 |
9.70750 |
| 1257206400 |
03 Nov 2009 |
9.54550 |
| 1257120000 |
02 Nov 2009 |
9.54940 |
| 1256860800 |
30 Oct 2009 |
9.73540 |
| 1256774400 |
29 Oct 2009 |
9.66180 |
| 1256688000 |
28 Oct 2009 |
9.84960 |
| 1256601600 |
27 Oct 2009 |
9.96300 |
| 1256515200 |
26 Oct 2009 |
10.10380 |
| 1256256000 |
23 Oct 2009 |
10.13230 |
| 1256169600 |
22 Oct 2009 |
10.12920 |
| 1256083200 |
21 Oct 2009 |
10.19690 |
| 1255910400 |
19 Oct 2009 |
10.21860 |
| 1255651200 |
16 Oct 2009 |
10.26450 |
| 1255564800 |
15 Oct 2009 |
10.37160 |
| 1255478400 |
14 Oct 2009 |
10.34890 |
| 1255392000 |
13 Oct 2009 |
10.22120 |
| 1255305600 |
12 Oct 2009 |
10.07200 |
| 1255046400 |
09 Oct 2009 |
10.13150 |
| 1254960000 |
08 Oct 2009 |
10.18120 |
| 1254873600 |
07 Oct 2009 |
10.08120 |
| 1254787200 |
06 Oct 2009 |
10.08570 |
| 1254700800 |
05 Oct 2009 |
9.90340 |
| 1254441600 |
02 Oct 2009 |
9.76180 |
| 1254355200 |
01 Oct 2009 |
9.87000 |
| 1254268800 |
30 Sep 2009 |
10.12950 |
| 1254182400 |
29 Sep 2009 |
10.16480 |
| 1254096000 |
28 Sep 2009 |
10.07590 |
| 1253836800 |
25 Sep 2009 |
9.99520 |
| 1253750400 |
24 Sep 2009 |
10.05400 |
| 1253664000 |
23 Sep 2009 |
10.15000 |
| 1253577600 |
22 Sep 2009 |
10.05900 |
| 1253232000 |
18 Sep 2009 |
10.06290 |
| 1253145600 |
17 Sep 2009 |
10.30120 |
| 1253059200 |
16 Sep 2009 |
10.25220 |
| 1252972800 |
15 Sep 2009 |
10.13230 |
| 1252886400 |
14 Sep 2009 |
10.05430 |
| 1252627200 |
11 Sep 2009 |
10.03360 |
| 1252540800 |
10 Sep 2009 |
10.03820 |
| 1252454400 |
09 Sep 2009 |
10.04270 |
| 1252368000 |
08 Sep 2009 |
10.00580 |
| 1252281600 |
07 Sep 2009 |
9.91010 |
| 1252022400 |
04 Sep 2009 |
9.88440 |
| 1251936000 |
03 Sep 2009 |
9.81810 |
| 1251849600 |
02 Sep 2009 |
9.71240 |
| 1251763200 |
01 Sep 2009 |
9.81860 |
| 1251676800 |
31 Aug 2009 |
9.74090 |
| 1251417600 |
28 Aug 2009 |
9.73630 |
| 1251331200 |
27 Aug 2009 |
9.64180 |
| 1251244800 |
26 Aug 2009 |
9.76420 |
| 1251072000 |
24 Aug 2009 |
9.74430 |
| 1250812800 |
21 Aug 2009 |
9.60860 |
| 1250726400 |
20 Aug 2009 |
9.60190 |
| 1250640000 |
19 Aug 2009 |
9.45430 |
| 1250553600 |
18 Aug 2009 |
9.42820 |
| 1250467200 |
17 Aug 2009 |
9.38860 |
| 1250208000 |
14 Aug 2009 |
9.50570 |
| 1250121600 |
13 Aug 2009 |
9.57720 |
| 1250035200 |
12 Aug 2009 |
9.41400 |
| 1249948800 |
11 Aug 2009 |
9.45810 |
| 1249862400 |
10 Aug 2009 |
9.53300 |
| 1249603200 |
07 Aug 2009 |
9.47510 |
| 1249516800 |
06 Aug 2009 |
9.55680 |
| 1249430400 |
05 Aug 2009 |
9.66010 |
| 1249344000 |
04 Aug 2009 |
9.83730 |
| 1249257600 |
03 Aug 2009 |
9.86830 |
| 1248998400 |
31 Jul 2009 |
9.85500 |
| 1248912000 |
30 Jul 2009 |
9.77690 |
| 1248825600 |
29 Jul 2009 |
9.69760 |
| 1248739200 |
28 Jul 2009 |
9.87910 |
| 1248652800 |
27 Jul 2009 |
9.88620 |
| 1248393600 |
24 Jul 2009 |
9.91120 |
| 1248307200 |
23 Jul 2009 |
9.98760 |
| 1248220800 |
22 Jul 2009 |
9.81140 |
| 1248134400 |
21 Jul 2009 |
9.73390 |
| 1248048000 |
20 Jul 2009 |
9.56980 |
| 1247788800 |
17 Jul 2009 |
9.48510 |
| 1247702400 |
16 Jul 2009 |
9.49780 |
| 1247616000 |
15 Jul 2009 |
9.46140 |
| 1247529600 |
14 Jul 2009 |
9.49930 |
| 1247443200 |
13 Jul 2009 |
9.32890 |
| 1247184000 |
10 Jul 2009 |
9.42050 |
| 1247097600 |
09 Jul 2009 |
9.48760 |
| 1247011200 |
08 Jul 2009 |
9.44580 |
| 1246924800 |
07 Jul 2009 |
9.59550 |
| 1246838400 |
06 Jul 2009 |
9.53700 |
| 1246579200 |
03 Jul 2009 |
9.66640 |
| 1246492800 |
02 Jul 2009 |
9.76170 |
| 1246406400 |
01 Jul 2009 |
9.86040 |
| 1246320000 |
30 Jun 2009 |
9.92220 |
| 1246233600 |
29 Jun 2009 |
9.66830 |
| 1245974400 |
26 Jun 2009 |
9.59230 |
| 1245888000 |
25 Jun 2009 |
9.65810 |
| 1245801600 |
24 Jun 2009 |
9.52590 |
| 1245715200 |
23 Jun 2009 |
9.43930 |
| 1245628800 |
22 Jun 2009 |
9.58530 |
| 1245369600 |
19 Jun 2009 |
9.56730 |
| 1245283200 |
18 Jun 2009 |
9.66070 |
| 1245196800 |
17 Jun 2009 |
9.71410 |
| 1245110400 |
16 Jun 2009 |
9.63780 |
| 1245024000 |
15 Jun 2009 |
9.58970 |
| 1244764800 |
12 Jun 2009 |
9.71450 |
| 1244678400 |
11 Jun 2009 |
9.63980 |
| 1244592000 |
10 Jun 2009 |
9.65330 |
| 1244505600 |
09 Jun 2009 |
9.52390 |
| 1244419200 |
08 Jun 2009 |
9.53530 |
| 1244160000 |
05 Jun 2009 |
9.67700 |
| 1244073600 |
04 Jun 2009 |
9.61440 |
| 1243987200 |
03 Jun 2009 |
9.70490 |
| 1243900800 |
02 Jun 2009 |
9.68210 |
| 1243555200 |
29 May 2009 |
9.79060 |
| 1243468800 |
28 May 2009 |
9.52710 |
| 1243382400 |
27 May 2009 |
9.41110 |
| 1243296000 |
26 May 2009 |
9.38760 |
| 1243209600 |
25 May 2009 |
9.38170 |
| 1242950400 |
22 May 2009 |
9.35990 |
| 1242864000 |
21 May 2009 |
9.29210 |
| 1242777600 |
20 May 2009 |
9.19890 |
| 1242691200 |
19 May 2009 |
9.20670 |
| 1242604800 |
18 May 2009 |
9.01160 |
| 1242345600 |
15 May 2009 |
9.20990 |
| 1242259200 |
14 May 2009 |
9.04500 |
| 1242172800 |
13 May 2009 |
9.06520 |
| 1242086400 |
12 May 2009 |
9.12970 |
| 1242000000 |
11 May 2009 |
9.38980 |
| 1241740800 |
08 May 2009 |
9.21220 |
| 1241654400 |
07 May 2009 |
9.16320 |
| 1241568000 |
06 May 2009 |
9.14810 |
| 1241481600 |
05 May 2009 |
9.43030 |
| 1241395200 |
04 May 2009 |
9.31760 |
| 1241049600 |
30 Apr 2009 |
9.24250 |
| 1240963200 |
29 Apr 2009 |
9.13320 |
| 1240876800 |
28 Apr 2009 |
8.92530 |
| 1240790400 |
27 Apr 2009 |
8.90000 |
| 1240531200 |
24 Apr 2009 |
8.85060 |
| 1240444800 |
23 Apr 2009 |
8.80220 |
| 1240358400 |
22 Apr 2009 |
8.76380 |
| 1240272000 |
21 Apr 2009 |
8.73570 |
| 1240185600 |
20 Apr 2009 |
8.82730 |
| 1239926400 |
17 Apr 2009 |
8.90250 |
| 1239840000 |
16 Apr 2009 |
8.77850 |
| 1239753600 |
15 Apr 2009 |
8.71370 |
| 1239667200 |
14 Apr 2009 |
8.77590 |
| 1239235200 |
09 Apr 2009 |
8.80350 |
| 1239148800 |
08 Apr 2009 |
8.69200 |
| 1239062400 |
07 Apr 2009 |
8.80680 |
| 1238976000 |
06 Apr 2009 |
8.83410 |
| 1238716800 |
03 Apr 2009 |
8.75080 |
| 1238630400 |
02 Apr 2009 |
8.59170 |
| 1238544000 |
01 Apr 2009 |
8.38670 |
| 1238457600 |
31 Mar 2009 |
8.33750 |
| 1238371200 |
30 Mar 2009 |
8.22730 |
| 1238112000 |
27 Mar 2009 |
8.46860 |
| 1238025600 |
26 Mar 2009 |
8.42720 |
| 1237939200 |
25 Mar 2009 |
8.40460 |
| 1237852800 |
24 Mar 2009 |
8.54880 |
| 1237766400 |
23 Mar 2009 |
8.41780 |
| 1237507200 |
20 Mar 2009 |
8.32810 |
| 1237420800 |
19 Mar 2009 |
8.36430 |
| 1237334400 |
18 Mar 2009 |
8.12340 |
| 1237248000 |
17 Mar 2009 |
8.11190 |
| 1237161600 |
16 Mar 2009 |
8.10910 |
| 1236902400 |
13 Mar 2009 |
8.04060 |
| 1236816000 |
12 Mar 2009 |
7.92010 |
| 1236729600 |
11 Mar 2009 |
7.80080 |
| 1236643200 |
10 Mar 2009 |
7.66770 |
| 1236556800 |
09 Mar 2009 |
7.70520 |
| 1236297600 |
06 Mar 2009 |
7.66640 |
| 1236211200 |
05 Mar 2009 |
7.70600 |
| 1236124800 |
04 Mar 2009 |
7.56700 |
| 1236038400 |
03 Mar 2009 |
7.71560 |
| 1235952000 |
02 Mar 2009 |
7.80280 |
| 1235692800 |
27 Feb 2009 |
8.03270 |
| 1235606400 |
26 Feb 2009 |
8.01630 |
| 1235520000 |
25 Feb 2009 |
8.03880 |
| 1235433600 |
24 Feb 2009 |
7.93760 |
| 1235347200 |
23 Feb 2009 |
7.95040 |
| 1235088000 |
20 Feb 2009 |
7.83320 |
| 1235001600 |
19 Feb 2009 |
7.84780 |
| 1234915200 |
18 Feb 2009 |
7.82490 |
| 1234828800 |
17 Feb 2009 |
7.85830 |
| 1234742400 |
16 Feb 2009 |
7.96240 |
| 1234483200 |
13 Feb 2009 |
8.01630 |
| 1234396800 |
12 Feb 2009 |
7.99250 |
| 1234310400 |
11 Feb 2009 |
7.94780 |
| 1234224000 |
10 Feb 2009 |
8.15970 |
| 1234137600 |
09 Feb 2009 |
8.16730 |
| 1233878400 |
06 Feb 2009 |
8.01980 |
| 1233792000 |
05 Feb 2009 |
7.91360 |
| 1233705600 |
04 Feb 2009 |
7.93230 |
| 1233619200 |
03 Feb 2009 |
7.83480 |
| 1233532800 |
02 Feb 2009 |
7.78160 |
| 1233273600 |
30 Jan 2009 |
7.89640 |
| 1233187200 |
29 Jan 2009 |
7.99150 |
| 1233100800 |
28 Jan 2009 |
7.97980 |
| 1233014400 |
27 Jan 2009 |
7.95340 |
| 1232928000 |
26 Jan 2009 |
7.82650 |
| 1232668800 |
23 Jan 2009 |
7.90770 |
| 1232582400 |
22 Jan 2009 |
8.06530 |
| 1232496000 |
21 Jan 2009 |
7.87270 |
| 1232409600 |
20 Jan 2009 |
7.76640 |
| 1232323200 |
19 Jan 2009 |
7.93770 |
| 1232064000 |
16 Jan 2009 |
8.06390 |
| 1231977600 |
15 Jan 2009 |
7.76560 |
| 1231891200 |
14 Jan 2009 |
7.95150 |
| 1231804800 |
13 Jan 2009 |
7.73180 |
| 1231718400 |
12 Jan 2009 |
7.83410 |
| 1231459200 |
09 Jan 2009 |
8.03980 |
| 1231372800 |
08 Jan 2009 |
8.10490 |
| 1231286400 |
07 Jan 2009 |
8.38180 |
| 1231200000 |
06 Jan 2009 |
8.46220 |
| 1231113600 |
05 Jan 2009 |
8.35090 |
| 1230854400 |
02 Jan 2009 |
8.23900 |
| 1230681600 |
31 Dec 2008 |
8.26790 |
| 1230595200 |
30 Dec 2008 |
8.17850 |
| 1230508800 |
29 Dec 2008 |
7.97840 |
| 1230076800 |
24 Dec 2008 |
7.99630 |
| 1229990400 |
23 Dec 2008 |
7.88770 |
| 1229904000 |
22 Dec 2008 |
7.85820 |
| 1229644800 |
19 Dec 2008 |
7.90810 |
| 1229558400 |
18 Dec 2008 |
7.85420 |
| 1229472000 |
17 Dec 2008 |
7.75910 |
| 1229385600 |
16 Dec 2008 |
7.68330 |
| 1229299200 |
15 Dec 2008 |
7.73560 |
| 1228953600 |
11 Dec 2008 |
7.74630 |
| 1228867200 |
10 Dec 2008 |
7.73810 |
| 1228780800 |
09 Dec 2008 |
7.74480 |
| 1228694400 |
08 Dec 2008 |
7.74000 |
| 1228435200 |
05 Dec 2008 |
7.74070 |
| 1228348800 |
04 Dec 2008 |
7.78360 |
| 1228262400 |
03 Dec 2008 |
7.74900 |
| 1228176000 |
02 Dec 2008 |
7.60920 |
| 1228089600 |
01 Dec 2008 |
7.46500 |
| 1227830400 |
28 Nov 2008 |
7.46500 |
| 1227744000 |
27 Nov 2008 |
7.46500 |
| 1227657600 |
26 Nov 2008 |
7.46500 |
| 1227571200 |
25 Nov 2008 |
7.73630 |
| 1227484800 |
24 Nov 2008 |
7.51110 |
| 1227225600 |
21 Nov 2008 |
7.37820 |
| 1227139200 |
20 Nov 2008 |
7.40620 |
| 1227052800 |
19 Nov 2008 |
7.66400 |
| 1226966400 |
18 Nov 2008 |
7.71860 |
| 1226880000 |
17 Nov 2008 |
7.68430 |
| 1226620800 |
14 Nov 2008 |
7.84370 |
| 1226534400 |
13 Nov 2008 |
7.50740 |
| 1226448000 |
12 Nov 2008 |
7.50860 |
| 1226361600 |
11 Nov 2008 |
7.61980 |
| 1226275200 |
10 Nov 2008 |
7.66950 |
| 1226016000 |
07 Nov 2008 |
7.55930 |
| 1225843200 |
05 Nov 2008 |
7.99860 |
| 1225756800 |
04 Nov 2008 |
7.88050 |
| 1225670400 |
03 Nov 2008 |
8.18370 |
| 1225411200 |
31 Oct 2008 |
7.91950 |
| 1225324800 |
30 Oct 2008 |
8.29280 |
| 1225238400 |
29 Oct 2008 |
7.76700 |
| 1225152000 |
28 Oct 2008 |
7.42530 |
| 1225065600 |
27 Oct 2008 |
7.09920 |
| 1224806400 |
24 Oct 2008 |
7.02260 |
| 1224720000 |
23 Oct 2008 |
6.95240 |
| 1224633600 |
22 Oct 2008 |
7.15780 |
| 1224547200 |
21 Oct 2008 |
7.41930 |
| 1224201600 |
17 Oct 2008 |
7.73380 |
| 1224115200 |
16 Oct 2008 |
7.11400 |
| 1224028800 |
15 Oct 2008 |
8.26040 |
| 1223942400 |
14 Oct 2008 |
8.41820 |
| 1223856000 |
13 Oct 2008 |
8.08330 |
| 1223510400 |
09 Oct 2008 |
8.04890 |
| 1223424000 |
08 Oct 2008 |
8.11000 |
| 1223337600 |
07 Oct 2008 |
8.37300 |
| 1223251200 |
06 Oct 2008 |
8.49590 |
| 1222992000 |
03 Oct 2008 |
8.64240 |
| 1222905600 |
02 Oct 2008 |
8.83400 |
| 1222732800 |
30 Sep 2008 |
8.79230 |
| 1222646400 |
29 Sep 2008 |
9.05180 |
| 1222387200 |
26 Sep 2008 |
9.08530 |
| 1222214400 |
24 Sep 2008 |
8.96970 |
| 1222128000 |
23 Sep 2008 |
9.14920 |
| 1222041600 |
22 Sep 2008 |
8.97310 |
| 1221782400 |
19 Sep 2008 |
8.92850 |
| 1221696000 |
18 Sep 2008 |
8.88090 |
| 1221609600 |
17 Sep 2008 |
8.88550 |
| 1221523200 |
16 Sep 2008 |
8.67030 |
| 1221436800 |
15 Sep 2008 |
8.73500 |
| 1221177600 |
12 Sep 2008 |
8.63480 |
| 1221091200 |
11 Sep 2008 |
8.61420 |
| 1221004800 |
10 Sep 2008 |
8.81990 |
| 1220918400 |
09 Sep 2008 |
8.89190 |
| 1220832000 |
08 Sep 2008 |
9.03000 |
| 1220572800 |
05 Sep 2008 |
8.77300 |
| 1220486400 |
04 Sep 2008 |
8.94730 |
| 1220400000 |
03 Sep 2008 |
8.82650 |
| 1220313600 |
02 Sep 2008 |
8.84500 |
| 1220227200 |
01 Sep 2008 |
8.89360 |
| 1219968000 |
29 Aug 2008 |
8.93710 |
| 1219881600 |
28 Aug 2008 |
8.89740 |
| 1219795200 |
27 Aug 2008 |
8.86350 |
| 1219708800 |
26 Aug 2008 |
8.84730 |
| 1219622400 |
25 Aug 2008 |
8.92160 |
| 1219363200 |
22 Aug 2008 |
8.93250 |
| 1219276800 |
21 Aug 2008 |
8.89070 |
| 1219190400 |
20 Aug 2008 |
8.74120 |
| 1219104000 |
19 Aug 2008 |
8.69650 |
| 1218758400 |
15 Aug 2008 |
8.55090 |
| 1218672000 |
14 Aug 2008 |
8.56830 |
| 1218585600 |
13 Aug 2008 |
8.57560 |
| 1218499200 |
12 Aug 2008 |
8.63980 |
| 1218412800 |
11 Aug 2008 |
8.69080 |
| 1218153600 |
08 Aug 2008 |
8.85250 |
| 1218067200 |
07 Aug 2008 |
8.91930 |
| 1217980800 |
06 Aug 2008 |
9.00330 |
| 1217894400 |
05 Aug 2008 |
9.20280 |
| 1217808000 |
04 Aug 2008 |
9.26410 |
| 1217548800 |
01 Aug 2008 |
9.17240 |
| 1217462400 |
31 Jul 2008 |
9.11660 |
| 1217376000 |
30 Jul 2008 |
9.15820 |
| 1217289600 |
29 Jul 2008 |
8.96000 |
| 1217203200 |
28 Jul 2008 |
8.96000 |
| 1216944000 |
25 Jul 2008 |
8.80840 |
| 1216857600 |
24 Jul 2008 |
8.89410 |
| 1216771200 |
23 Jul 2008 |
9.04580 |
| 1216684800 |
22 Jul 2008 |
8.91120 |
| 1216598400 |
21 Jul 2008 |
8.76190 |
| 1216339200 |
18 Jul 2008 |
8.80390 |
| 1216252800 |
17 Jul 2008 |
8.84090 |
| 1216166400 |
16 Jul 2008 |
8.79300 |
| 1216080000 |
15 Jul 2008 |
8.83410 |
| 1215993600 |
14 Jul 2008 |
8.75130 |
| 1215734400 |
11 Jul 2008 |
8.65990 |
| 1215648000 |
10 Jul 2008 |
8.63940 |
| 1215561600 |
09 Jul 2008 |
8.55260 |
| 1215475200 |
08 Jul 2008 |
8.39540 |
| 1215388800 |
07 Jul 2008 |
8.47300 |
| 1215129600 |
04 Jul 2008 |
8.49050 |
| 1215043200 |
03 Jul 2008 |
8.39460 |
| 1214956800 |
02 Jul 2008 |
8.28350 |
| 1214870400 |
01 Jul 2008 |
8.28120 |
| 1214784000 |
30 Jun 2008 |
8.20950 |
| 1214524800 |
27 Jun 2008 |
8.12100 |
| 1214438400 |
26 Jun 2008 |
8.17120 |
| 1214352000 |
25 Jun 2008 |
8.06290 |
| 1214265600 |
24 Jun 2008 |
7.98900 |
| 1214179200 |
23 Jun 2008 |
8.01280 |
| 1213920000 |
20 Jun 2008 |
8.08900 |
| 1213833600 |
19 Jun 2008 |
7.98340 |
| 1213747200 |
18 Jun 2008 |
7.97910 |
| 1213660800 |
17 Jun 2008 |
7.93950 |
| 1213574400 |
16 Jun 2008 |
7.98540 |
| 1213315200 |
13 Jun 2008 |
7.92570 |
| 1213228800 |
12 Jun 2008 |
7.99960 |
| 1213142400 |
11 Jun 2008 |
7.99690 |
| 1213056000 |
10 Jun 2008 |
8.02780 |
| 1212969600 |
09 Jun 2008 |
8.07540 |
| 1212710400 |
06 Jun 2008 |
7.97160 |
| 1212624000 |
05 Jun 2008 |
7.92680 |
| 1212537600 |
04 Jun 2008 |
7.99730 |
| 1212451200 |
03 Jun 2008 |
8.00320 |
| 1212105600 |
30 May 2008 |
8.22610 |
| 1212019200 |
29 May 2008 |
8.11390 |
| 1211932800 |
28 May 2008 |
8.01940 |
| 1211846400 |
27 May 2008 |
8.08540 |
| 1211760000 |
26 May 2008 |
8.11990 |
| 1211500800 |
23 May 2008 |
8.12300 |
| 1211414400 |
22 May 2008 |
8.07120 |
| 1211328000 |
21 May 2008 |
8.10230 |
| 1211241600 |
20 May 2008 |
8.23550 |
| 1211155200 |
19 May 2008 |
8.30940 |
| 1210896000 |
16 May 2008 |
8.20390 |
| 1210809600 |
15 May 2008 |
8.06360 |
| 1210723200 |
14 May 2008 |
8.13020 |
| 1210636800 |
13 May 2008 |
8.10560 |
| 1210550400 |
12 May 2008 |
8.01690 |
| 1210291200 |
09 May 2008 |
8.13330 |
| 1210204800 |
08 May 2008 |
8.10200 |
| 1210118400 |
07 May 2008 |
8.20280 |
| 1210032000 |
06 May 2008 |
8.16170 |
| 1209945600 |
05 May 2008 |
8.16980 |
| 1209686400 |
02 May 2008 |
8.16130 |
| 1209513600 |
30 Apr 2008 |
8.13540 |
| 1209427200 |
29 Apr 2008 |
8.17070 |
| 1209340800 |
28 Apr 2008 |
8.12740 |
| 1209081600 |
25 Apr 2008 |
8.06220 |
| 1208995200 |
24 Apr 2008 |
8.03620 |
| 1208908800 |
23 Apr 2008 |
8.04680 |
| 1208822400 |
22 Apr 2008 |
7.89460 |
| 1208736000 |
21 Apr 2008 |
7.92400 |
| 1208476800 |
18 Apr 2008 |
7.96370 |
| 1208217600 |
15 Apr 2008 |
7.85980 |
| 1208131200 |
14 Apr 2008 |
7.97060 |
| 1207872000 |
11 Apr 2008 |
8.02030 |
| 1207785600 |
10 Apr 2008 |
8.02280 |
| 1207699200 |
09 Apr 2008 |
8.32120 |
| 1207612800 |
08 Apr 2008 |
7.99870 |
| 1207526400 |
07 Apr 2008 |
7.90030 |
| 1207267200 |
04 Apr 2008 |
8.02930 |
| 1207180800 |
03 Apr 2008 |
8.07850 |
| 1207094400 |
02 Apr 2008 |
7.88440 |
| 1207008000 |
01 Apr 2008 |
7.73580 |
| 1206921600 |
31 Mar 2008 |
7.75010 |
| 1206662400 |
28 Mar 2008 |
7.88700 |
| 1206576000 |
27 Mar 2008 |
7.92580 |
| 1206489600 |
26 Mar 2008 |
7.81720 |
| 1206403200 |
25 Mar 2008 |
7.77460 |
| 1205971200 |
20 Mar 2008 |
7.75380 |
| 1205884800 |
19 Mar 2008 |
8.00790 |
| 1205798400 |
18 Mar 2008 |
7.92420 |
| 1205712000 |
17 Mar 2008 |
7.99080 |
| 1205452800 |
14 Mar 2008 |
8.31280 |
| 1205280000 |
12 Mar 2008 |
8.47720 |
| 1205107200 |
10 Mar 2008 |
8.19870 |
| 1204848000 |
07 Mar 2008 |
8.08740 |
| 1204761600 |
06 Mar 2008 |
8.44160 |
| 1204675200 |
05 Mar 2008 |
8.49650 |
| 1204588800 |
04 Mar 2008 |
8.71620 |
| 1204502400 |
03 Mar 2008 |
8.54620 |
| 1204243200 |
29 Feb 2008 |
9.07870 |
| 1204156800 |
28 Feb 2008 |
9.49300 |
| 1204070400 |
27 Feb 2008 |
9.38800 |
| 1203897600 |
25 Feb 2008 |
9.06260 |
| 1203638400 |
22 Feb 2008 |
8.99160 |
| 1203552000 |
21 Feb 2008 |
8.96210 |
| 1203465600 |
20 Feb 2008 |
9.04060 |
| 1203379200 |
19 Feb 2008 |
9.22200 |
| 1203292800 |
18 Feb 2008 |
9.22300 |
| 1203033600 |
15 Feb 2008 |
9.13330 |
| 1202947200 |
14 Feb 2008 |
9.12120 |
| 1202860800 |
13 Feb 2008 |
8.96780 |
| 1202774400 |
12 Feb 2008 |
9.25400 |
| 1202688000 |
11 Feb 2008 |
9.25470 |
| 1202428800 |
08 Feb 2008 |
9.45650 |
| 1202256000 |
06 Feb 2008 |
9.27000 |
| 1202169600 |
05 Feb 2008 |
9.50750 |
| 1202083200 |
04 Feb 2008 |
9.55230 |
| 1201824000 |
01 Feb 2008 |
9.59900 |
| 1201737600 |
31 Jan 2008 |
9.66760 |
| 1201651200 |
30 Jan 2008 |
10.21290 |
| 1201564800 |
29 Jan 2008 |
10.18480 |
| 1201478400 |
28 Jan 2008 |
9.67450 |
| 1201219200 |
25 Jan 2008 |
9.99230 |
| 1201132800 |
24 Jan 2008 |
10.39190 |
| 1201046400 |
23 Jan 2008 |
9.87670 |
| 1200960000 |
22 Jan 2008 |
9.51380 |
| 1200873600 |
21 Jan 2008 |
9.79730 |
| 1200614400 |
18 Jan 2008 |
9.75590 |
| 1200528000 |
17 Jan 2008 |
9.75630 |
| 1200441600 |
16 Jan 2008 |
9.88690 |
| 1200355200 |
15 Jan 2008 |
9.95830 |
| 1200268800 |
14 Jan 2008 |
9.81440 |
| 1200009600 |
11 Jan 2008 |
9.57670 |
| 1199923200 |
10 Jan 2008 |
9.57280 |
| 1199836800 |
09 Jan 2008 |
9.50920 |
| 1199750400 |
08 Jan 2008 |
9.49370 |
| 1199664000 |
07 Jan 2008 |
9.57130 |
| 1199404800 |
04 Jan 2008 |
9.79080 |
| 1199318400 |
03 Jan 2008 |
9.68170 |
| 1199232000 |
02 Jan 2008 |
9.23810 |
| 1198108800 |
20 Dec 2007 |
9.01490 |
| 1197936000 |
18 Dec 2007 |
9.04090 |
| 1197849600 |
17 Dec 2007 |
9.13680 |
| 1197590400 |
14 Dec 2007 |
9.32730 |
| 1197504000 |
13 Dec 2007 |
9.39440 |
| 1197331200 |
11 Dec 2007 |
9.58350 |
| 1197244800 |
10 Dec 2007 |
9.56070 |
| 1196985600 |
07 Dec 2007 |
9.52920 |
| 1196899200 |
06 Dec 2007 |
9.41890 |
| 1196812800 |
05 Dec 2007 |
9.36360 |
| 1196726400 |
04 Dec 2007 |
9.20470 |
| 1196640000 |
03 Dec 2007 |
9.45320 |
| 1196380800 |
30 Nov 2007 |
9.43020 |
| 1196294400 |
29 Nov 2007 |
9.28880 |
| 1196208000 |
28 Nov 2007 |
8.79740 |
| 1196121600 |
27 Nov 2007 |
8.89370 |
| 1196035200 |
26 Nov 2007 |
9.37790 |
| 1195776000 |
23 Nov 2007 |
9.56230 |
| 1195689600 |
22 Nov 2007 |
9.55980 |
| 1195603200 |
21 Nov 2007 |
9.64540 |
| 1195516800 |
20 Nov 2007 |
9.71650 |
| 1195430400 |
19 Nov 2007 |
9.84280 |
| 1195171200 |
16 Nov 2007 |
9.85550 |
| 1195084800 |
15 Nov 2007 |
10.12230 |
| 1194998400 |
14 Nov 2007 |
9.97180 |
| 1194912000 |
13 Nov 2007 |
9.81630 |
| 1194825600 |
12 Nov 2007 |
10.04480 |
| 1194566400 |
09 Nov 2007 |
10.23260 |
| 1194480000 |
08 Nov 2007 |
10.21400 |
| 1194393600 |
07 Nov 2007 |
10.29920 |
| 1194307200 |
06 Nov 2007 |
10.14310 |
| 1194220800 |
05 Nov 2007 |
10.15460 |
| 1193961600 |
02 Nov 2007 |
10.09370 |
| 1193875200 |
01 Nov 2007 |
10.25700 |
| 1193788800 |
31 Oct 2007 |
10.24070 |
| 1193702400 |
30 Oct 2007 |
10.21580 |
| 1193616000 |
29 Oct 2007 |
10.31000 |
| 1193356800 |
26 Oct 2007 |
10.22830 |
| 1193270400 |
25 Oct 2007 |
10.09950 |
| 1193184000 |
24 Oct 2007 |
10.01370 |
| 1193097600 |
23 Oct 2007 |
9.84720 |
| 1193011200 |
22 Oct 2007 |
9.73380 |
| 1192665600 |
18 Oct 2007 |
9.83420 |
| 1192579200 |
17 Oct 2007 |
9.68380 |
| 1192492800 |
16 Oct 2007 |
9.74590 |
| 1192406400 |
15 Oct 2007 |
9.88270 |
| 1192147200 |
12 Oct 2007 |
9.88320 |
| 1192060800 |
11 Oct 2007 |
9.71700 |
| 1191888000 |
09 Oct 2007 |
9.70330 |
| 1191801600 |
08 Oct 2007 |
9.71220 |
| 1191542400 |
05 Oct 2007 |
9.64960 |
| 1191456000 |
04 Oct 2007 |
9.61050 |
| 1191369600 |
03 Oct 2007 |
9.67630 |
| 1191283200 |
02 Oct 2007 |
9.73670 |
| 1191196800 |
01 Oct 2007 |
9.72040 |
| 1190937600 |
28 Sep 2007 |
9.72890 |
| 1190851200 |
27 Sep 2007 |
9.65340 |
| 1190764800 |
26 Sep 2007 |
9.62120 |
| 1190678400 |
25 Sep 2007 |
9.60090 |
| 1190592000 |
24 Sep 2007 |
9.61280 |
| 1190332800 |
21 Sep 2007 |
9.53030 |
| 1190246400 |
20 Sep 2007 |
9.48950 |
| 1190160000 |
19 Sep 2007 |
9.44650 |
| 1190073600 |
18 Sep 2007 |
9.29430 |
| 1189987200 |
17 Sep 2007 |
9.36020 |
| 1189728000 |
14 Sep 2007 |
9.34410 |
| 1189641600 |
13 Sep 2007 |
9.35200 |
| 1189555200 |
12 Sep 2007 |
9.36200 |
| 1189468800 |
11 Sep 2007 |
9.30280 |
| 1189382400 |
10 Sep 2007 |
9.23390 |
| 1189123200 |
07 Sep 2007 |
9.31800 |
| 1189036800 |
06 Sep 2007 |
9.27660 |
| 1188950400 |
05 Sep 2007 |
9.20180 |
| 1188864000 |
04 Sep 2007 |
9.22510 |
| 1188777600 |
03 Sep 2007 |
9.36610 |
| 1188518400 |
31 Aug 2007 |
9.39590 |
| 1188432000 |
30 Aug 2007 |
9.33260 |
| 1188345600 |
29 Aug 2007 |
9.19800 |
| 1188259200 |
28 Aug 2007 |
9.26130 |
| 1188172800 |
27 Aug 2007 |
9.39420 |
| 1187913600 |
24 Aug 2007 |
9.22990 |
| 1187827200 |
23 Aug 2007 |
9.24870 |
| 1187740800 |
22 Aug 2007 |
9.07620 |
| 1187654400 |
21 Aug 2007 |
9.09690 |
| 1187568000 |
20 Aug 2007 |
9.26310 |
| 1187308800 |
17 Aug 2007 |
9.00520 |
| 1187222400 |
16 Aug 2007 |
8.91180 |
| 1187136000 |
15 Aug 2007 |
8.98550 |
| 1187049600 |
14 Aug 2007 |
9.24740 |
| 1186963200 |
13 Aug 2007 |
9.25030 |
| 1186704000 |
10 Aug 2007 |
9.23170 |
| 1186617600 |
09 Aug 2007 |
9.49410 |
| 1186531200 |
08 Aug 2007 |
9.42610 |
| 1186358400 |
06 Aug 2007 |
9.27180 |
| 1186099200 |
03 Aug 2007 |
9.39990 |
| 1186012800 |
02 Aug 2007 |
9.43650 |
| 1185926400 |
01 Aug 2007 |
9.35270 |
| 1185840000 |
31 Jul 2007 |
9.47550 |
| 1185753600 |
30 Jul 2007 |
9.53840 |
| 1185494400 |
27 Jul 2007 |
9.56310 |
| 1185408000 |
26 Jul 2007 |
9.85620 |
| 1185321600 |
25 Jul 2007 |
9.87590 |
| 1185235200 |
24 Jul 2007 |
9.86820 |
| 1185148800 |
23 Jul 2007 |
9.79770 |
| 1184889600 |
20 Jul 2007 |
9.75010 |
| 1184803200 |
19 Jul 2007 |
9.66340 |
| 1184716800 |
18 Jul 2007 |
9.61440 |
| 1184630400 |
17 Jul 2007 |
9.56740 |
| 1184544000 |
16 Jul 2007 |
9.58430 |
| 1184284800 |
13 Jul 2007 |
9.59900 |
| 1184198400 |
12 Jul 2007 |
9.52020 |
| 1184112000 |
11 Jul 2007 |
9.49840 |
| 1184025600 |
10 Jul 2007 |
9.56980 |
| 1183939200 |
09 Jul 2007 |
9.55940 |
| 1183680000 |
06 Jul 2007 |
9.52270 |
| 1183593600 |
05 Jul 2007 |
9.56970 |
| 1183507200 |
04 Jul 2007 |
9.53450 |
| 1183420800 |
03 Jul 2007 |
9.60150 |
| 1183334400 |
02 Jul 2007 |
9.46150 |
| 1183075200 |
29 Jun 2007 |
9.38100 |
| 1182988800 |
28 Jun 2007 |
9.28170 |
| 1182902400 |
27 Jun 2007 |
9.16910 |
| 1182816000 |
26 Jun 2007 |
9.24000 |
| 1182729600 |
25 Jun 2007 |
9.31640 |
| 1182470400 |
22 Jun 2007 |
9.32770 |
| 1182384000 |
21 Jun 2007 |
9.30140 |
| 1182297600 |
20 Jun 2007 |
9.38940 |
| 1182211200 |
19 Jun 2007 |
9.41660 |
| 1182124800 |
18 Jun 2007 |
9.33550 |
| 1181865600 |
15 Jun 2007 |
9.24560 |
| 1181779200 |
14 Jun 2007 |
9.19790 |
| 1181692800 |
13 Jun 2007 |
9.15340 |
| 1181606400 |
12 Jun 2007 |
9.30680 |
| 1181520000 |
11 Jun 2007 |
9.16980 |
| 1181260800 |
08 Jun 2007 |
9.14540 |
| 1181174400 |
07 Jun 2007 |
9.29960 |
| 1181088000 |
06 Jun 2007 |
9.32710 |
| 1181001600 |
05 Jun 2007 |
9.35950 |
| 1180915200 |
04 Jun 2007 |
9.39400 |
| 1180569600 |
31 May 2007 |
9.36640 |
| 1180483200 |
30 May 2007 |
9.33650 |
| 1180396800 |
29 May 2007 |
9.43940 |
| 1180310400 |
28 May 2007 |
9.45570 |
| 1180051200 |
25 May 2007 |
9.35740 |
| 1179964800 |
24 May 2007 |
9.44180 |
| 1179878400 |
23 May 2007 |
9.45170 |
| 1179792000 |
22 May 2007 |
9.53610 |
| 1179705600 |
21 May 2007 |
9.55220 |
| 1179446400 |
18 May 2007 |
9.49810 |
| 1179360000 |
17 May 2007 |
9.62530 |
| 1179273600 |
16 May 2007 |
9.73390 |
| 1179187200 |
15 May 2007 |
9.63740 |
| 1179100800 |
14 May 2007 |
9.64520 |
| 1178841600 |
11 May 2007 |
9.57850 |
| 1178755200 |
10 May 2007 |
9.73880 |
| 1178668800 |
09 May 2007 |
9.74260 |
| 1178582400 |
08 May 2007 |
9.79960 |
| 1178496000 |
07 May 2007 |
9.79030 |
| 1178236800 |
04 May 2007 |
9.70450 |
| 1178150400 |
03 May 2007 |
9.67250 |
| 1178064000 |
02 May 2007 |
9.66090 |
| 1177891200 |
30 Apr 2007 |
9.56500 |
| 1177632000 |
27 Apr 2007 |
9.70650 |
| 1177545600 |
26 Apr 2007 |
9.84490 |
| 1177459200 |
25 Apr 2007 |
9.73000 |
| 1177372800 |
24 Apr 2007 |
9.63190 |
| 1177286400 |
23 Apr 2007 |
9.70980 |
| 1177027200 |
20 Apr 2007 |
9.72670 |
| 1176940800 |
19 Apr 2007 |
9.63960 |
| 1176854400 |
18 Apr 2007 |
9.74900 |
| 1176768000 |
17 Apr 2007 |
9.65070 |
| 1176681600 |
16 Apr 2007 |
9.61290 |
| 1176422400 |
13 Apr 2007 |
9.56310 |
| 1176336000 |
12 Apr 2007 |
9.61350 |
| 1176249600 |
11 Apr 2007 |
9.58620 |
| 1176163200 |
10 Apr 2007 |
9.66400 |
| 1175731200 |
05 Apr 2007 |
9.69150 |
| 1175644800 |
04 Apr 2007 |
9.56280 |
| 1175558400 |
03 Apr 2007 |
9.48010 |
| 1175472000 |
02 Apr 2007 |
9.44320 |
| 1175212800 |
30 Mar 2007 |
9.43500 |
| 1175126400 |
29 Mar 2007 |
9.37450 |
| 1175040000 |
28 Mar 2007 |
9.43460 |
| 1174953600 |
27 Mar 2007 |
9.05190 |
| 1174867200 |
26 Mar 2007 |
9.53590 |
| 1174608000 |
23 Mar 2007 |
9.59680 |
| 1174521600 |
22 Mar 2007 |
9.51510 |
| 1174435200 |
21 Mar 2007 |
9.36610 |
| 1174348800 |
20 Mar 2007 |
9.38650 |
| 1174262400 |
19 Mar 2007 |
9.34410 |
| 1174003200 |
16 Mar 2007 |
9.37480 |
| 1173916800 |
15 Mar 2007 |
9.37180 |
| 1173830400 |
14 Mar 2007 |
9.27540 |
| 1173744000 |
13 Mar 2007 |
9.43750 |
| 1173657600 |
12 Mar 2007 |
9.46940 |
| 1173398400 |
09 Mar 2007 |
9.48620 |
| 1173312000 |
08 Mar 2007 |
9.41180 |
| 1173225600 |
07 Mar 2007 |
9.42300 |
| 1173139200 |
06 Mar 2007 |
9.32830 |
| 1173052800 |
05 Mar 2007 |
9.24040 |
| 1172793600 |
02 Mar 2007 |
9.49680 |
| 1172707200 |
01 Mar 2007 |
9.61490 |
| 1172620800 |
28 Feb 2007 |
9.59400 |
| 1172534400 |
27 Feb 2007 |
9.90870 |
| 1172448000 |
26 Feb 2007 |
9.90330 |
| 1172188800 |
23 Feb 2007 |
9.85150 |
| 1172102400 |
22 Feb 2007 |
9.78470 |
| 1172016000 |
21 Feb 2007 |
9.72950 |
| 1171929600 |
20 Feb 2007 |
9.73400 |
| 1171843200 |
19 Feb 2007 |
9.72520 |
| 1171584000 |
16 Feb 2007 |
9.59770 |
| 1171497600 |
15 Feb 2007 |
9.60030 |
| 1171411200 |
14 Feb 2007 |
9.50740 |
| 1171324800 |
13 Feb 2007 |
9.48310 |
| 1171238400 |
12 Feb 2007 |
9.65920 |
| 1170979200 |
09 Feb 2007 |
9.74690 |
| 1170892800 |
08 Feb 2007 |
9.70710 |
| 1170806400 |
07 Feb 2007 |
9.74050 |
| 1170720000 |
06 Feb 2007 |
9.72730 |
| 1170633600 |
05 Feb 2007 |
9.72950 |
| 1170374400 |
02 Feb 2007 |
9.78190 |
| 1170288000 |
01 Feb 2007 |
9.77620 |
| 1170201600 |
31 Jan 2007 |
9.67690 |
| 1170115200 |
30 Jan 2007 |
9.64650 |
| 1170028800 |
29 Jan 2007 |
9.68400 |
| 1169769600 |
26 Jan 2007 |
9.69330 |
| 1169683200 |
25 Jan 2007 |
9.86450 |
| 1169596800 |
24 Jan 2007 |
9.85250 |
| 1169510400 |
23 Jan 2007 |
9.81510 |
| 1169424000 |
22 Jan 2007 |
9.79730 |
| 1169164800 |
19 Jan 2007 |
9.77750 |
| 1169078400 |
18 Jan 2007 |
9.81180 |
| 1168992000 |
17 Jan 2007 |
9.67860 |
| 1168905600 |
16 Jan 2007 |
9.65760 |
| 1168819200 |
15 Jan 2007 |
9.63370 |
| 1168560000 |
12 Jan 2007 |
9.57690 |
| 1168473600 |
11 Jan 2007 |
9.53550 |
| 1168387200 |
10 Jan 2007 |
9.50160 |
| 1168300800 |
09 Jan 2007 |
9.64170 |
| 1168214400 |
08 Jan 2007 |
9.65980 |
| 1167955200 |
05 Jan 2007 |
9.80930 |
| 1167868800 |
04 Jan 2007 |
9.90450 |
| 1167782400 |
03 Jan 2007 |
10.05870 |
| 1167696000 |
02 Jan 2007 |
9.95130 |
| 1167350400 |
29 Dec 2006 |
9.94320 |
| 1167264000 |
28 Dec 2006 |
9.81560 |
| 1167177600 |
27 Dec 2006 |
9.83230 |
| 1166745600 |
22 Dec 2006 |
9.96560 |
| 1166659200 |
21 Dec 2006 |
10.05400 |
| 1166572800 |
20 Dec 2006 |
9.94570 |
| 1166486400 |
19 Dec 2006 |
9.96800 |
| 1166400000 |
18 Dec 2006 |
9.99500 |
| 1166140800 |
15 Dec 2006 |
10.00230 |
| 1166054400 |
14 Dec 2006 |
10.01160 |
| 1165968000 |
13 Dec 2006 |
9.97130 |
| 1165795200 |
11 Dec 2006 |
9.80980 |
| 1165536000 |
08 Dec 2006 |
9.88330 |
| 1165449600 |
07 Dec 2006 |
9.83710 |
| 1165363200 |
06 Dec 2006 |
9.84330 |
| 1165276800 |
05 Dec 2006 |
9.78510 |
| 1165190400 |
04 Dec 2006 |
9.75720 |
| 1164931200 |
01 Dec 2006 |
9.79690 |
| 1164844800 |
30 Nov 2006 |
9.80400 |
| 1164758400 |
29 Nov 2006 |
9.84870 |
| 1164672000 |
28 Nov 2006 |
9.80580 |
| 1164585600 |
27 Nov 2006 |
9.98240 |
| 1164326400 |
24 Nov 2006 |
9.80180 |
| 1164240000 |
23 Nov 2006 |
9.93300 |
| 1164153600 |
22 Nov 2006 |
9.90390 |
| 1164067200 |
21 Nov 2006 |
9.80720 |
| 1163980800 |
20 Nov 2006 |
9.76330 |
| 1163721600 |
17 Nov 2006 |
9.76220 |
| 1163635200 |
16 Nov 2006 |
9.88510 |
| 1163548800 |
15 Nov 2006 |
9.73600 |
| 1163462400 |
14 Nov 2006 |
9.78090 |
| 1163376000 |
13 Nov 2006 |
9.79150 |
| 1163116800 |
10 Nov 2006 |
9.82120 |
| 1163030400 |
09 Nov 2006 |
9.72940 |
| 1162944000 |
08 Nov 2006 |
9.78180 |
| 1162857600 |
07 Nov 2006 |
9.84710 |
| 1162771200 |
06 Nov 2006 |
9.73480 |
| 1162512000 |
03 Nov 2006 |
9.66460 |
| 1162425600 |
02 Nov 2006 |
9.73240 |
| 1162339200 |
01 Nov 2006 |
9.72070 |
| 1162252800 |
31 Oct 2006 |
9.52980 |
| 1162166400 |
30 Oct 2006 |
9.70250 |
| 1161907200 |
27 Oct 2006 |
9.61530 |
| 1161820800 |
26 Oct 2006 |
9.51350 |
| 1161734400 |
25 Oct 2006 |
9.34870 |
| 1161561600 |
23 Oct 2006 |
9.57520 |
| 1161216000 |
19 Oct 2006 |
9.49910 |
| 1161129600 |
18 Oct 2006 |
9.46700 |
| 1161043200 |
17 Oct 2006 |
9.60580 |
| 1160956800 |
16 Oct 2006 |
9.65480 |
| 1160697600 |
13 Oct 2006 |
9.60840 |
| 1160611200 |
12 Oct 2006 |
9.48450 |
| 1160524800 |
11 Oct 2006 |
9.36020 |
| 1160352000 |
09 Oct 2006 |
9.25490 |
| 1160092800 |
06 Oct 2006 |
9.29870 |
| 1160006400 |
05 Oct 2006 |
9.28070 |
| 1159920000 |
04 Oct 2006 |
9.18920 |
| 1159833600 |
03 Oct 2006 |
9.40350 |
| 1159747200 |
02 Oct 2006 |
9.38630 |
| 1159488000 |
29 Sep 2006 |
9.46980 |
| 1159401600 |
28 Sep 2006 |
9.53740 |
| 1159315200 |
27 Sep 2006 |
9.51030 |
| 1159228800 |
26 Sep 2006 |
9.50240 |
| 1159142400 |
25 Sep 2006 |
9.53160 |
| 1158883200 |
22 Sep 2006 |
9.56640 |
| 1158796800 |
21 Sep 2006 |
9.88760 |
| 1158710400 |
20 Sep 2006 |
9.88880 |
| 1158624000 |
19 Sep 2006 |
10.02480 |
| 1158537600 |
18 Sep 2006 |
9.92520 |
| 1158278400 |
15 Sep 2006 |
9.87820 |
| 1158192000 |
14 Sep 2006 |
10.04940 |
| 1158105600 |
13 Sep 2006 |
9.94040 |
| 1158019200 |
12 Sep 2006 |
9.91610 |
| 1157932800 |
11 Sep 2006 |
9.81430 |
| 1157673600 |
08 Sep 2006 |
9.90210 |
| 1157587200 |
07 Sep 2006 |
9.94370 |
| 1157500800 |
06 Sep 2006 |
10.12260 |
| 1157414400 |
05 Sep 2006 |
10.12260 |
| 1157328000 |
04 Sep 2006 |
10.08260 |
| 1157068800 |
01 Sep 2006 |
10.13970 |
| 1156982400 |
31 Aug 2006 |
10.22590 |
| 1156896000 |
30 Aug 2006 |
10.23500 |
| 1156809600 |
29 Aug 2006 |
10.18620 |
| 1156723200 |
28 Aug 2006 |
10.14830 |
| 1156464000 |
25 Aug 2006 |
10.23930 |
| 1156377600 |
24 Aug 2006 |
10.16410 |
| 1156291200 |
23 Aug 2006 |
10.21660 |
| 1156204800 |
22 Aug 2006 |
10.31290 |
| 1156118400 |
21 Aug 2006 |
10.31790 |
| 1155859200 |
18 Aug 2006 |
10.66720 |
| 1155772800 |
17 Aug 2006 |
10.74680 |
| 1155686400 |
16 Aug 2006 |
10.61930 |
| 1155600000 |
15 Aug 2006 |
10.62280 |
| 1155513600 |
14 Aug 2006 |
10.73480 |
| 1155254400 |
11 Aug 2006 |
10.75100 |
| 1155168000 |
10 Aug 2006 |
10.83010 |
| 1155081600 |
09 Aug 2006 |
10.69500 |
| 1154995200 |
08 Aug 2006 |
10.68430 |
| 1154908800 |
07 Aug 2006 |
10.63140 |
| 1154649600 |
04 Aug 2006 |
10.59760 |
| 1154563200 |
03 Aug 2006 |
10.55140 |
| 1154476800 |
02 Aug 2006 |
10.50380 |
| 1154390400 |
01 Aug 2006 |
10.52170 |
| 1154304000 |
31 Jul 2006 |
10.63410 |
| 1154044800 |
28 Jul 2006 |
10.64200 |
| 1153958400 |
27 Jul 2006 |
10.57410 |
| 1153872000 |
26 Jul 2006 |
10.46400 |
| 1153785600 |
25 Jul 2006 |
10.56220 |
| 1153699200 |
24 Jul 2006 |
10.47130 |
| 1153440000 |
21 Jul 2006 |
10.57090 |
| 1153353600 |
20 Jul 2006 |
10.43600 |
| 1153267200 |
19 Jul 2006 |
10.27670 |
| 1153180800 |
18 Jul 2006 |
10.16970 |
| 1153094400 |
17 Jul 2006 |
10.19090 |
| 1152835200 |
14 Jul 2006 |
10.13610 |
| 1152748800 |
13 Jul 2006 |
10.20610 |
| 1152662400 |
12 Jul 2006 |
10.36010 |
| 1152576000 |
11 Jul 2006 |
10.35540 |
| 1152489600 |
10 Jul 2006 |
10.35520 |
| 1152230400 |
07 Jul 2006 |
10.33300 |
| 1152144000 |
06 Jul 2006 |
10.08410 |
| 1152057600 |
05 Jul 2006 |
10.38430 |
| 1151971200 |
04 Jul 2006 |
10.48020 |
| 1151884800 |
03 Jul 2006 |
10.32880 |
| 1151625600 |
30 Jun 2006 |
10.36390 |
| 1151539200 |
29 Jun 2006 |
10.18060 |
| 1151452800 |
28 Jun 2006 |
10.10710 |
| 1151366400 |
27 Jun 2006 |
10.11280 |
| 1151280000 |
26 Jun 2006 |
10.08080 |
| 1151020800 |
23 Jun 2006 |
10.12040 |
| 1150934400 |
22 Jun 2006 |
10.34420 |
| 1150848000 |
21 Jun 2006 |
10.38870 |
| 1150761600 |
20 Jun 2006 |
10.49980 |
| 1150675200 |
19 Jun 2006 |
10.65900 |
| 1150416000 |
16 Jun 2006 |
10.77400 |
| 1150329600 |
15 Jun 2006 |
10.76020 |
| 1150243200 |
14 Jun 2006 |
10.78980 |
| 1150156800 |
13 Jun 2006 |
10.76220 |
| 1150070400 |
12 Jun 2006 |
10.79820 |
| 1149811200 |
09 Jun 2006 |
10.74710 |
| 1149724800 |
08 Jun 2006 |
10.74150 |
| 1149638400 |
07 Jun 2006 |
10.69630 |
| 1149552000 |
06 Jun 2006 |
10.77700 |
| 1149465600 |
05 Jun 2006 |
10.88030 |
| 1149206400 |
02 Jun 2006 |
10.87990 |
| 1149033600 |
31 May 2006 |
10.78980 |
| 1148947200 |
30 May 2006 |
11.12230 |
| 1148860800 |
29 May 2006 |
11.10160 |
| 1148601600 |
26 May 2006 |
11.11690 |
| 1148515200 |
25 May 2006 |
10.95440 |
| 1148428800 |
24 May 2006 |
10.94270 |
| 1148342400 |
23 May 2006 |
11.14460 |
| 1148256000 |
22 May 2006 |
11.02870 |
| 1147996800 |
19 May 2006 |
11.25780 |
| 1147910400 |
18 May 2006 |
11.14010 |
| 1147824000 |
17 May 2006 |
11.40190 |
| 1147737600 |
16 May 2006 |
11.21060 |
| 1147651200 |
15 May 2006 |
11.21260 |
| 1147392000 |
12 May 2006 |
11.66430 |
| 1147305600 |
11 May 2006 |
11.65110 |
| 1147219200 |
10 May 2006 |
11.67520 |
| 1147132800 |
09 May 2006 |
11.63230 |
| 1147046400 |
08 May 2006 |
11.66360 |
| 1146787200 |
05 May 2006 |
11.63630 |
| 1146700800 |
04 May 2006 |
11.59830 |
| 1146614400 |
03 May 2006 |
11.74930 |
| 1146528000 |
02 May 2006 |
11.72320 |
| 1146182400 |
28 Apr 2006 |
11.49320 |
| 1146096000 |
27 Apr 2006 |
11.55470 |
| 1146009600 |
26 Apr 2006 |
11.62100 |
| 1145923200 |
25 Apr 2006 |
11.71360 |
| 1145836800 |
24 Apr 2006 |
11.85890 |
| 1145491200 |
20 Apr 2006 |
11.80050 |
| 1145404800 |
19 Apr 2006 |
11.76710 |
| 1145318400 |
18 Apr 2006 |
11.65130 |
| 1144886400 |
13 Apr 2006 |
11.57240 |
| 1144800000 |
12 Apr 2006 |
11.61290 |
| 1144713600 |
11 Apr 2006 |
11.58740 |
| 1144627200 |
10 Apr 2006 |
11.55180 |
| 1144368000 |
07 Apr 2006 |
11.63580 |
| 1144281600 |
06 Apr 2006 |
11.70920 |
| 1144195200 |
05 Apr 2006 |
11.78730 |
| 1144108800 |
04 Apr 2006 |
11.66680 |
| 1144022400 |
03 Apr 2006 |
11.51520 |
| 1143763200 |
31 Mar 2006 |
11.55640 |
| 1143676800 |
30 Mar 2006 |
11.46640 |
| 1143590400 |
29 Mar 2006 |
11.42560 |
| 1143504000 |
28 Mar 2006 |
11.49020 |
| 1143417600 |
27 Mar 2006 |
11.51880 |
| 1143158400 |
24 Mar 2006 |
11.38000 |
| 1143072000 |
23 Mar 2006 |
11.46480 |
| 1142985600 |
22 Mar 2006 |
11.37820 |
| 1142899200 |
21 Mar 2006 |
11.43710 |
| 1142812800 |
20 Mar 2006 |
11.57890 |
| 1142553600 |
17 Mar 2006 |
11.63850 |
| 1142467200 |
16 Mar 2006 |
11.63660 |
| 1142380800 |
15 Mar 2006 |
11.58050 |
| 1142294400 |
14 Mar 2006 |
11.55010 |
| 1142208000 |
13 Mar 2006 |
11.52360 |
| 1141948800 |
10 Mar 2006 |
11.49260 |
| 1141862400 |
09 Mar 2006 |
11.40270 |
| 1141776000 |
08 Mar 2006 |
11.46470 |
| 1141689600 |
07 Mar 2006 |
11.49410 |
| 1141603200 |
06 Mar 2006 |
11.60990 |
| 1141344000 |
03 Mar 2006 |
11.77370 |
| 1141257600 |
02 Mar 2006 |
11.68400 |
| 1141171200 |
01 Mar 2006 |
11.75360 |
| 1141084800 |
28 Feb 2006 |
11.77330 |
| 1140998400 |
27 Feb 2006 |
11.85590 |
| 1140739200 |
24 Feb 2006 |
11.79280 |
| 1140652800 |
23 Feb 2006 |
11.81520 |
| 1140566400 |
22 Feb 2006 |
11.80290 |
| 1140480000 |
21 Feb 2006 |
11.83530 |
| 1140393600 |
20 Feb 2006 |
11.85170 |
| 1140134400 |
17 Feb 2006 |
11.75480 |
| 1140048000 |
16 Feb 2006 |
11.70920 |
| 1139961600 |
15 Feb 2006 |
11.65960 |
| 1139875200 |
14 Feb 2006 |
11.55210 |
| 1139788800 |
13 Feb 2006 |
11.57650 |
| 1139529600 |
10 Feb 2006 |
11.67790 |
| 1139443200 |
09 Feb 2006 |
11.53270 |
| 1139356800 |
08 Feb 2006 |
11.42910 |
| 1139270400 |
07 Feb 2006 |
11.56550 |
| 1139184000 |
06 Feb 2006 |
11.62910 |
| 1138924800 |
03 Feb 2006 |
11.70820 |
| 1138838400 |
02 Feb 2006 |
11.60340 |
| 1138752000 |
01 Feb 2006 |
11.68800 |
| 1138665600 |
31 Jan 2006 |
11.70880 |
| 1138579200 |
30 Jan 2006 |
11.64580 |
| 1138320000 |
27 Jan 2006 |
11.68520 |
| 1138233600 |
26 Jan 2006 |
11.76820 |
| 1138147200 |
25 Jan 2006 |
11.75640 |
| 1138060800 |
24 Jan 2006 |
11.94710 |
| 1137974400 |
23 Jan 2006 |
11.97930 |
| 1137715200 |
20 Jan 2006 |
11.90160 |
| 1137628800 |
19 Jan 2006 |
11.70560 |
| 1137542400 |
18 Jan 2006 |
11.75360 |
| 1137456000 |
17 Jan 2006 |
11.79650 |
| 1137369600 |
16 Jan 2006 |
11.89510 |
| 1137110400 |
13 Jan 2006 |
11.79340 |
| 1137024000 |
12 Jan 2006 |
11.94380 |
| 1136937600 |
11 Jan 2006 |
11.75690 |
| 1136851200 |
10 Jan 2006 |
11.87710 |
| 1136764800 |
09 Jan 2006 |
11.88360 |
| 1136505600 |
06 Jan 2006 |
11.79910 |
| 1136419200 |
05 Jan 2006 |
11.77210 |
| 1136332800 |
04 Jan 2006 |
11.67660 |
| 1136246400 |
03 Jan 2006 |
11.41700 |
| 1135900800 |
30 Dec 2005 |
11.38440 |
| 1135814400 |
29 Dec 2005 |
11.35790 |
| 1135728000 |
28 Dec 2005 |
11.37110 |
| 1135641600 |
27 Dec 2005 |
11.36480 |
| 1135296000 |
23 Dec 2005 |
11.39070 |
| 1135209600 |
22 Dec 2005 |
11.37120 |
| 1135123200 |
21 Dec 2005 |
11.34710 |
| 1135036800 |
20 Dec 2005 |
11.38690 |
| 1134950400 |
19 Dec 2005 |
11.34460 |
| 1134691200 |
16 Dec 2005 |
11.27910 |
| 1134604800 |
15 Dec 2005 |
11.43940 |
| 1134518400 |
14 Dec 2005 |
11.65860 |
| 1134432000 |
13 Dec 2005 |
11.59390 |
| 1134086400 |
09 Dec 2005 |
11.59490 |
| 1134000000 |
08 Dec 2005 |
11.51770 |
| 1133913600 |
07 Dec 2005 |
11.59190 |
| 1133827200 |
06 Dec 2005 |
11.57410 |
| 1133740800 |
05 Dec 2005 |
11.53790 |
| 1133481600 |
02 Dec 2005 |
11.42190 |
| 1133395200 |
01 Dec 2005 |
11.36590 |
| 1133308800 |
30 Nov 2005 |
11.43430 |
| 1133222400 |
29 Nov 2005 |
11.49750 |
| 1133136000 |
28 Nov 2005 |
11.44630 |
| 1132876800 |
25 Nov 2005 |
11.46360 |
| 1132790400 |
24 Nov 2005 |
11.42260 |
| 1132704000 |
23 Nov 2005 |
11.33020 |
| 1132272000 |
18 Nov 2005 |
11.20120 |
| 1132185600 |
17 Nov 2005 |
11.10940 |
| 1132099200 |
16 Nov 2005 |
11.05310 |
| 1132012800 |
15 Nov 2005 |
11.16840 |
| 1131926400 |
14 Nov 2005 |
11.19970 |
| 1131667200 |
11 Nov 2005 |
11.15170 |
| 1131580800 |
10 Nov 2005 |
11.07500 |
| 1131494400 |
09 Nov 2005 |
137.60900 |
| 1131408000 |
08 Nov 2005 |
10.97510 |
| 1131321600 |
07 Nov 2005 |
11.00780 |
| 1130976000 |
03 Nov 2005 |
11.12310 |
| 1130889600 |
02 Nov 2005 |
11.08560 |
| 1130803200 |
01 Nov 2005 |
11.00310 |
| 1130716800 |
31 Oct 2005 |
11.01890 |
| 1130457600 |
28 Oct 2005 |
10.99740 |
| 1130371200 |
27 Oct 2005 |
11.04710 |
| 1130284800 |
26 Oct 2005 |
11.11630 |
| 1130198400 |
25 Oct 2005 |
11.10700 |
| 1130112000 |
24 Oct 2005 |
11.10150 |
| 1129852800 |
21 Oct 2005 |
11.15640 |
| 1129680000 |
19 Oct 2005 |
11.20950 |
| 1129593600 |
18 Oct 2005 |
11.24390 |
| 1129507200 |
17 Oct 2005 |
11.30710 |
| 1129248000 |
14 Oct 2005 |
11.22060 |
| 1129161600 |
13 Oct 2005 |
11.19280 |
| 1129075200 |
12 Oct 2005 |
11.17840 |
| 1128988800 |
11 Oct 2005 |
11.18440 |
| 1128643200 |
07 Oct 2005 |
11.19920 |
| 1128556800 |
06 Oct 2005 |
11.27110 |
| 1128470400 |
05 Oct 2005 |
11.37720 |
| 1128384000 |
04 Oct 2005 |
11.45410 |
| 1128297600 |
03 Oct 2005 |
11.54440 |
| 1128038400 |
30 Sep 2005 |
11.58270 |
| 1127952000 |
29 Sep 2005 |
11.44720 |
| 1127865600 |
28 Sep 2005 |
11.34630 |
| 1127779200 |
27 Sep 2005 |
11.42630 |
| 1127692800 |
26 Sep 2005 |
11.33610 |
| 1127433600 |
23 Sep 2005 |
11.41680 |
| 1127347200 |
22 Sep 2005 |
11.56620 |
| 1127260800 |
21 Sep 2005 |
11.50560 |
| 1127174400 |
20 Sep 2005 |
11.36290 |
| 1127088000 |
19 Sep 2005 |
11.36560 |
| 1126828800 |
16 Sep 2005 |
11.63490 |
| 1126742400 |
15 Sep 2005 |
11.56370 |
| 1126656000 |
14 Sep 2005 |
11.67890 |
| 1126569600 |
13 Sep 2005 |
11.67090 |
| 1126483200 |
12 Sep 2005 |
11.69260 |
| 1126224000 |
09 Sep 2005 |
11.75350 |
| 1126137600 |
08 Sep 2005 |
11.77040 |
| 1126051200 |
07 Sep 2005 |
11.82170 |
| 1125964800 |
06 Sep 2005 |
11.90520 |
| 1125878400 |
05 Sep 2005 |
11.94370 |
| 1125619200 |
02 Sep 2005 |
12.00010 |
| 1125532800 |
01 Sep 2005 |
11.85340 |
| 1125446400 |
31 Aug 2005 |
11.55930 |
| 1125360000 |
30 Aug 2005 |
11.64570 |
| 1125273600 |
29 Aug 2005 |
11.73050 |
| 1125014400 |
26 Aug 2005 |
11.64590 |
| 1124928000 |
25 Aug 2005 |
11.70320 |
| 1124841600 |
24 Aug 2005 |
11.58040 |
| 1124755200 |
23 Aug 2005 |
11.64410 |
| 1124668800 |
22 Aug 2005 |
11.56670 |
| 1124409600 |
19 Aug 2005 |
11.55530 |
| 1124323200 |
18 Aug 2005 |
11.64360 |
| 1124236800 |
17 Aug 2005 |
11.72780 |
| 1124150400 |
16 Aug 2005 |
11.74510 |
| 1124064000 |
15 Aug 2005 |
11.84910 |
| 1123804800 |
12 Aug 2005 |
11.91820 |
| 1123718400 |
11 Aug 2005 |
11.84220 |
| 1123632000 |
10 Aug 2005 |
11.71350 |
| 1123545600 |
09 Aug 2005 |
11.74310 |
| 1123459200 |
08 Aug 2005 |
11.64210 |
| 1123200000 |
05 Aug 2005 |
11.76480 |
| 1123113600 |
04 Aug 2005 |
11.78070 |
| 1123027200 |
03 Aug 2005 |
11.57610 |
| 1122940800 |
02 Aug 2005 |
11.61540 |
| 1122854400 |
01 Aug 2005 |
11.55080 |
| 1122595200 |
29 Jul 2005 |
11.44910 |
| 1122508800 |
28 Jul 2005 |
11.42810 |
| 1122422400 |
27 Jul 2005 |
11.34080 |
| 1122336000 |
26 Jul 2005 |
11.39490 |
| 1122249600 |
25 Jul 2005 |
11.39850 |
| 1121990400 |
22 Jul 2005 |
11.58610 |
| 1121904000 |
21 Jul 2005 |
11.51230 |
| 1121817600 |
20 Jul 2005 |
11.41070 |
| 1121731200 |
19 Jul 2005 |
11.37350 |
| 1121644800 |
18 Jul 2005 |
11.46920 |
| 1121385600 |
15 Jul 2005 |
11.46860 |
| 1121299200 |
14 Jul 2005 |
11.38920 |
| 1121212800 |
13 Jul 2005 |
11.60960 |
| 1121126400 |
12 Jul 2005 |
11.39440 |
| 1121040000 |
11 Jul 2005 |
11.11910 |
| 1120780800 |
08 Jul 2005 |
10.96140 |
| 1120694400 |
07 Jul 2005 |
11.07360 |
| 1120608000 |
06 Jul 2005 |
11.14090 |
| 1120521600 |
05 Jul 2005 |
11.14240 |
| 1120435200 |
04 Jul 2005 |
11.11000 |
| 1120176000 |
01 Jul 2005 |
11.29060 |
| 1120089600 |
30 Jun 2005 |
11.40310 |
| 1120003200 |
29 Jun 2005 |
11.36440 |
| 1119916800 |
28 Jun 2005 |
11.46380 |
| 1119830400 |
27 Jun 2005 |
11.39350 |
| 1119571200 |
24 Jun 2005 |
11.25620 |
| 1119484800 |
23 Jun 2005 |
11.27070 |
| 1119398400 |
22 Jun 2005 |
11.37180 |
| 1119312000 |
21 Jun 2005 |
11.34440 |
| 1119225600 |
20 Jun 2005 |
11.46740 |
| 1118966400 |
17 Jun 2005 |
11.37410 |
| 1118880000 |
16 Jun 2005 |
11.27030 |
| 1118793600 |
15 Jun 2005 |
11.11470 |
| 1118707200 |
14 Jun 2005 |
11.18010 |
| 1118620800 |
13 Jun 2005 |
11.28060 |
| 1118361600 |
10 Jun 2005 |
11.29240 |
| 1118275200 |
09 Jun 2005 |
11.29160 |
| 1118188800 |
08 Jun 2005 |
11.57990 |
| 1118102400 |
07 Jun 2005 |
11.42940 |
| 1118016000 |
06 Jun 2005 |
11.37770 |
| 1117756800 |
03 Jun 2005 |
11.28380 |
| 1117670400 |
02 Jun 2005 |
11.30090 |
| 1117497600 |
31 May 2005 |
11.53330 |
| 1117411200 |
30 May 2005 |
11.60760 |
| 1117152000 |
27 May 2005 |
11.54250 |
| 1117065600 |
26 May 2005 |
11.68030 |
| 1116979200 |
25 May 2005 |
11.63910 |
| 1116892800 |
24 May 2005 |
11.66270 |
| 1116806400 |
23 May 2005 |
11.66180 |
| 1116547200 |
20 May 2005 |
11.87290 |
| 1116460800 |
19 May 2005 |
11.97350 |
| 1116374400 |
18 May 2005 |
11.87070 |
| 1116288000 |
17 May 2005 |
11.94060 |
| 1116201600 |
16 May 2005 |
11.99820 |
| 1115942400 |
13 May 2005 |
12.11160 |
| 1115856000 |
12 May 2005 |
12.16830 |
| 1115769600 |
11 May 2005 |
12.20990 |
| 1115683200 |
10 May 2005 |
12.29470 |
| 1115596800 |
09 May 2005 |
12.55220 |
| 1115337600 |
06 May 2005 |
12.76930 |
| 1115251200 |
05 May 2005 |
12.67350 |
| 1115164800 |
04 May 2005 |
12.54520 |
| 1115078400 |
03 May 2005 |
12.48760 |
| 1114732800 |
29 Apr 2005 |
12.51990 |
| 1114646400 |
28 Apr 2005 |
12.57040 |
| 1114560000 |
27 Apr 2005 |
12.49840 |
| 1114473600 |
26 Apr 2005 |
12.55510 |
| 1114387200 |
25 Apr 2005 |
12.56690 |
| 1114128000 |
22 Apr 2005 |
12.55580 |
| 1114041600 |
21 Apr 2005 |
12.46610 |
| 1113955200 |
20 Apr 2005 |
12.34870 |
| 1113868800 |
19 Apr 2005 |
12.14390 |
| 1113782400 |
18 Apr 2005 |
12.07060 |
| 1113523200 |
15 Apr 2005 |
12.13880 |
| 1113436800 |
14 Apr 2005 |
12.39770 |
| 1113350400 |
13 Apr 2005 |
12.41290 |
| 1113264000 |
12 Apr 2005 |
12.40790 |
| 1113177600 |
11 Apr 2005 |
12.40140 |
| 1112745600 |
06 Apr 2005 |
12.40210 |
| 1112659200 |
05 Apr 2005 |
12.13110 |
| 1112572800 |
04 Apr 2005 |
12.06310 |
| 1112313600 |
01 Apr 2005 |
12.04180 |
| 1112227200 |
31 Mar 2005 |
12.00980 |
| 1112140800 |
30 Mar 2005 |
11.87010 |
| 1112054400 |
29 Mar 2005 |
11.78430 |
| 1111622400 |
24 Mar 2005 |
11.92130 |
| 1111536000 |
23 Mar 2005 |
11.91060 |
| 1111449600 |
22 Mar 2005 |
12.05930 |
| 1111363200 |
21 Mar 2005 |
12.16470 |
| 1111104000 |
18 Mar 2005 |
12.32360 |
| 1111017600 |
17 Mar 2005 |
12.34140 |
| 1110931200 |
16 Mar 2005 |
12.30060 |
| 1110844800 |
15 Mar 2005 |
12.50390 |
| 1110758400 |
14 Mar 2005 |
12.73310 |
| 1110499200 |
11 Mar 2005 |
12.75840 |
| 1110412800 |
10 Mar 2005 |
12.91730 |
| 1110326400 |
09 Mar 2005 |
12.85470 |
| 1110240000 |
08 Mar 2005 |
12.90750 |
| 1110153600 |
07 Mar 2005 |
12.88990 |
| 1109894400 |
04 Mar 2005 |
12.67540 |
| 1109808000 |
03 Mar 2005 |
12.87410 |
| 1109721600 |
02 Mar 2005 |
12.99300 |
| 1109635200 |
01 Mar 2005 |
12.96260 |
| 1109548800 |
28 Feb 2005 |
12.92840 |
| 1109289600 |
25 Feb 2005 |
12.94710 |
| 1109203200 |
24 Feb 2005 |
13.15420 |
| 1109116800 |
23 Feb 2005 |
13.21170 |
| 1109030400 |
22 Feb 2005 |
12.91030 |
| 1108944000 |
21 Feb 2005 |
12.82780 |
| 1108684800 |
18 Feb 2005 |
12.88140 |
| 1108598400 |
17 Feb 2005 |
12.75620 |
| 1108512000 |
16 Feb 2005 |
12.80510 |
| 1108425600 |
15 Feb 2005 |
12.75340 |
| 1108339200 |
14 Feb 2005 |
12.71620 |
| 1108080000 |
11 Feb 2005 |
12.65380 |
| 1107993600 |
10 Feb 2005 |
12.48980 |
| 1107907200 |
09 Feb 2005 |
12.41210 |
| 1107820800 |
08 Feb 2005 |
12.35700 |
| 1107734400 |
07 Feb 2005 |
12.40920 |
| 1107475200 |
04 Feb 2005 |
12.51630 |
| 1107388800 |
03 Feb 2005 |
12.76050 |
| 1107302400 |
02 Feb 2005 |
12.80690 |
| 1107216000 |
01 Feb 2005 |
12.86760 |
| 1107129600 |
31 Jan 2005 |
12.88910 |
| 1106870400 |
28 Jan 2005 |
12.89030 |
| 1106784000 |
27 Jan 2005 |
12.95930 |
| 1106697600 |
26 Jan 2005 |
12.91730 |
| 1106611200 |
25 Jan 2005 |
12.97230 |
| 1106524800 |
24 Jan 2005 |
12.95560 |
| 1106265600 |
21 Jan 2005 |
12.74350 |
| 1106179200 |
20 Jan 2005 |
12.83480 |
| 1106092800 |
19 Jan 2005 |
12.77710 |
| 1106006400 |
18 Jan 2005 |
12.82210 |
| 1105920000 |
17 Jan 2005 |
12.83520 |
| 1105660800 |
14 Jan 2005 |
12.77290 |
| 1105574400 |
13 Jan 2005 |
13.06810 |
| 1105488000 |
12 Jan 2005 |
13.08750 |
| 1105401600 |
11 Jan 2005 |
13.00580 |
| 1105315200 |
10 Jan 2005 |
12.85470 |
| 1105056000 |
07 Jan 2005 |
12.87370 |
| 1104969600 |
06 Jan 2005 |
13.39270 |
| 1104883200 |
05 Jan 2005 |
13.62030 |
| 1104796800 |
04 Jan 2005 |
13.85330 |
| 1104710400 |
03 Jan 2005 |
13.84310 |
