|
129
|
1 |
Date,Adj Close
|
|
199
|
2 |
1987-01-02,0.120841
|
|
|
3 |
1987-01-05,0.127801
|
|
|
4 |
1987-01-06,0.129699
|
|
|
5 |
1987-01-07,0.136658
|
|
|
6 |
1987-01-08,0.141087
|
|
|
7 |
1987-01-09,0.146781
|
|
|
8 |
1987-01-12,0.156271
|
|
|
9 |
1987-01-13,0.151842
|
|
|
10 |
1987-01-14,0.151842
|
|
|
11 |
1987-01-15,0.160067
|
|
|
12 |
1987-01-16,0.156271
|
|
|
13 |
1987-01-19,0.161965
|
|
|
14 |
1987-01-20,0.164496
|
|
|
15 |
1987-01-21,0.171455
|
|
|
16 |
1987-01-22,0.188538
|
|
|
17 |
1987-01-23,0.170823
|
|
|
18 |
1987-01-26,0.173986
|
|
|
19 |
1987-01-27,0.180945
|
|
|
20 |
1987-01-28,0.181578
|
|
|
21 |
1987-01-29,0.173986
|
|
|
22 |
1987-01-30,0.185058
|
|
|
23 |
1988-01-04,0.283439
|
|
|
24 |
1988-01-05,0.288501
|
|
|
25 |
1988-01-06,0.296092
|
|
|
26 |
1988-01-07,0.306215
|
|
|
27 |
1988-01-08,0.283439
|
|
|
28 |
1988-01-11,0.292929
|
|
|
29 |
1988-01-12,0.287235
|
|
|
30 |
1988-01-13,0.287235
|
|
|
31 |
1988-01-14,0.284704
|
|
|
32 |
1988-01-15,0.292297
|
|
|
33 |
1988-01-18,0.289766
|
|
|
34 |
1988-01-19,0.289766
|
|
|
35 |
1988-01-20,0.273316
|
|
|
36 |
1988-01-21,0.278378
|
|
|
37 |
1988-01-22,0.272684
|
|
|
38 |
1988-01-25,0.282174
|
|
|
39 |
1988-01-26,0.275847
|
|
|
40 |
1988-01-27,0.282174
|
|
|
41 |
1988-01-28,0.285970
|
|
|
42 |
1988-01-29,0.282174
|
|
|
43 |
1989-01-03,0.271418
|
|
|
44 |
1989-01-04,0.274582
|
|
|
45 |
1989-01-05,0.270153
|
|
|
46 |
1989-01-06,0.268255
|
|
|
47 |
1989-01-09,0.265724
|
|
|
48 |
1989-01-10,0.263193
|
|
|
49 |
1989-01-11,0.265724
|
|
|
50 |
1989-01-12,0.265724
|
|
|
51 |
1989-01-13,0.268255
|
|
|
52 |
1989-01-16,0.268887
|
|
|
53 |
1989-01-17,0.260663
|
|
|
54 |
1989-01-18,0.260663
|
|
|
55 |
1989-01-19,0.270786
|
|
|
56 |
1989-01-20,0.273949
|
|
|
57 |
1989-01-23,0.268255
|
|
|
58 |
1989-01-24,0.266989
|
|
|
59 |
1989-01-25,0.268255
|
|
|
60 |
1989-01-26,0.274582
|
|
|
61 |
1989-01-27,0.280276
|
|
|
62 |
1989-01-30,0.296092
|
|
|
63 |
1989-01-31,0.301787
|
|
|
64 |
1990-01-02,0.449200
|
|
|
65 |
1990-01-03,0.451731
|
|
|
66 |
1990-01-04,0.465017
|
|
|
67 |
1990-01-05,0.453629
|
|
|
68 |
1990-01-08,0.460588
|
|
|
69 |
1990-01-09,0.459323
|
|
|
70 |
1990-01-10,0.446670
|
|
|
71 |
1990-01-11,0.437812
|
|
|
72 |
1990-01-12,0.435914
|
|
|
73 |
1990-01-15,0.435914
|
|
|
74 |
1990-01-16,0.449200
|
|
|
75 |
1990-01-17,0.442873
|
|
|
76 |
1990-01-18,0.480834
|
|
|
77 |
1990-01-19,0.476405
|
|
|
78 |
1990-01-22,0.459323
|
|
|
79 |
1990-01-23,0.454262
|
|
|
80 |
1990-01-24,0.459323
|
|
|
81 |
1990-01-25,0.459323
|
|
|
82 |
1990-01-26,0.459323
|
|
|
83 |
1990-01-29,0.463119
|
|
|
84 |
1990-01-30,0.461854
|
|
|
85 |
1990-01-31,0.468181
|
|
|
86 |
1991-01-02,0.756681
|
|
|
87 |
1991-01-03,0.761742
|
|
|
88 |
1991-01-04,0.768069
|
|
|
89 |
1991-01-07,0.757946
|
|
|
90 |
1991-01-08,0.744028
|
|
|
91 |
1991-01-09,0.749089
|
|
|
92 |
1991-01-10,0.792111
|
|
|
93 |
1991-01-11,0.789580
|
|
|
94 |
1991-01-14,0.776927
|
|
|
95 |
1991-01-15,0.793376
|
|
|
96 |
1991-01-16,0.832602
|
|
|
97 |
1991-01-17,0.850317
|
|
|
98 |
1991-01-18,0.862971
|
|
|
99 |
1991-01-21,0.905993
|
|
|
100 |
1991-01-22,0.899666
|
|
|
101 |
1991-01-23,0.900931
|
|
|
102 |
1991-01-24,0.916116
|
|
|
103 |
1991-01-25,0.905993
|
|
|
104 |
1991-01-28,0.933830
|
|
|
105 |
1991-01-29,0.936361
|
|
|
106 |
1991-01-30,0.974322
|
|
|
107 |
1991-01-31,0.993302
|
|
|
108 |
1992-01-02,1.731003
|
|
|
109 |
1992-01-03,1.715819
|
|
|
110 |
1992-01-06,1.768963
|
|
|
111 |
1992-01-07,1.822109
|
|
|
112 |
1992-01-08,1.886641
|
|
|
113 |
1992-01-09,1.932195
|
|
|
114 |
1992-01-10,1.901825
|
|
|
115 |
1992-01-13,1.930296
|
|
|
116 |
1992-01-14,1.947378
|
|
|
117 |
1992-01-15,1.996727
|
|
|
118 |
1992-01-16,1.939787
|
|
|
119 |
1992-01-17,1.920807
|
|
|
120 |
1992-01-20,1.860068
|
|
|
121 |
1992-01-21,1.812618
|
|
|
122 |
1992-01-22,1.905621
|
|
|
123 |
1992-01-23,1.898030
|
|
|
124 |
1992-01-24,1.892335
|
|
|
125 |
1992-01-27,1.831598
|
|
|
126 |
1992-01-28,1.833496
|
|
|
127 |
1992-01-29,1.890437
|
|
|
128 |
1992-01-30,1.875254
|
|
|
129 |
1992-01-31,1.825904
|
|
|
130 |
1993-01-04,1.938837
|
|
|
131 |
1993-01-05,1.970154
|
|
|
132 |
1993-01-06,2.027096
|
|
|
133 |
1993-01-07,1.987237
|
|
|
134 |
1993-01-08,1.984390
|
|
|
135 |
1993-01-11,2.029943
|
|
|
136 |
1993-01-12,2.044178
|
|
|
137 |
1993-01-13,2.078342
|
|
|
138 |
1993-01-14,2.078342
|
|
|
139 |
1993-01-15,2.044178
|
|
|
140 |
1993-01-18,2.032788
|
|
|
141 |
1993-01-19,2.012860
|
|
|
142 |
1993-01-20,2.012860
|
|
|
143 |
1993-01-21,2.038483
|
|
|
144 |
1993-01-22,2.035636
|
|
|
145 |
1993-01-25,2.015707
|
|
|
146 |
1993-01-26,2.004318
|
|
|
147 |
1993-01-27,1.964460
|
|
|
148 |
1993-01-28,1.981542
|
|
|
149 |
1993-01-29,1.970154
|
|
|
150 |
1994-01-03,1.824955
|
|
|
151 |
1994-01-04,1.833496
|
|
|
152 |
1994-01-05,1.873354
|
|
|
153 |
1994-01-06,1.927450
|
|
|
154 |
1994-01-07,1.941684
|
|
|
155 |
1994-01-10,1.953072
|
|
|
156 |
1994-01-11,1.941684
|
|
|
157 |
1994-01-12,1.947378
|
|
|
158 |
1994-01-13,1.944531
|
|
|
159 |
1994-01-14,1.950226
|
|
|
160 |
1994-01-17,1.930296
|
|
|
161 |
1994-01-18,1.927450
|
|
|
162 |
1994-01-19,1.896131
|
|
|
163 |
1994-01-20,1.964460
|
|
|
164 |
1994-01-21,1.964460
|
|
|
165 |
1994-01-24,1.941684
|
|
|
166 |
1994-01-25,1.938837
|
|
|
167 |
1994-01-26,1.918908
|
|
|
168 |
1994-01-27,1.918908
|
|
|
169 |
1994-01-28,1.933143
|
|
|
170 |
1994-01-31,1.938837
|
|
|
171 |
1995-01-03,2.741704
|
|
|
172 |
1995-01-04,2.761633
|
|
|
173 |
1995-01-05,2.716080
|
|
|
174 |
1995-01-06,2.761633
|
|
|
175 |
1995-01-09,2.744550
|
|
|
176 |
1995-01-10,2.778714
|
|
|
177 |
1995-01-11,2.795797
|
|
|
178 |
1995-01-12,2.790103
|
|
|
179 |
1995-01-13,2.858432
|
|
|
180 |
1995-01-16,2.921067
|
|
|
181 |
1995-01-17,2.943844
|
|
|
182 |
1995-01-18,2.963772
|
|
|
183 |
1995-01-19,2.892597
|
|
|
184 |
1995-01-20,2.807186
|
|
|
185 |
1995-01-23,2.861279
|
|
|
186 |
1995-01-24,2.824979
|
|
|
187 |
1995-01-25,2.812880
|
|
|
188 |
1995-01-26,2.727468
|
|
|
189 |
1995-01-27,2.727468
|
|
|
190 |
1995-01-30,2.687610
|
|
|
191 |
1995-01-31,2.704692
|
|
|
192 |
1996-01-02,4.088356
|
|
|
193 |
1996-01-03,3.957391
|
|
|
194 |
1996-01-04,3.980170
|
|
|
195 |
1996-01-05,3.934615
|
|
|
196 |
1996-01-08,3.928920
|
|
|
197 |
1996-01-09,3.652758
|
|
|
198 |
1996-01-10,3.752405
|
|
|
199 |
1996-01-11,3.946003
|
|
|
200 |
1996-01-12,3.906145
|
|
|
201 |
1996-01-15,3.758098
|
|
|
202 |
1996-01-16,3.934615
|
|
|
203 |
1996-01-17,3.866287
|
|
|
204 |
1996-01-18,3.991556
|
|
|
205 |
1996-01-19,4.185155
|
|
|
206 |
1996-01-22,4.190848
|
|
|
207 |
1996-01-23,4.076966
|
|
|
208 |
1996-01-24,4.156683
|
|
|
209 |
1996-01-25,4.071271
|
|
|
210 |
1996-01-26,4.122520
|
|
|
211 |
1996-01-29,4.116828
|
|
|
212 |
1996-01-30,4.136755
|
|
|
213 |
1996-01-31,4.213625
|
|
|
214 |
1997-01-02,7.436481
|
|
|
215 |
1997-01-03,7.709799
|
|
|
216 |
1997-01-06,7.687021
|
|
|
217 |
1997-01-07,7.743962
|
|
|
218 |
1997-01-08,7.595914
|
|
|
219 |
1997-01-09,7.504810
|
|
|
220 |
1997-01-10,7.675631
|
|
|
221 |
1997-01-13,7.630080
|
|
|
222 |
1997-01-14,7.778124
|
|
|
223 |
1997-01-15,7.709799
|
|
|
224 |
1997-01-16,7.835066
|
|
|
225 |
1997-01-17,7.937560
|
|
|
226 |
1997-01-20,8.267817
|
|
|
227 |
1997-01-21,8.655013
|
|
|
228 |
1997-01-22,8.871387
|
|
|
229 |
1997-01-23,8.632239
|
|
|
230 |
1997-01-24,8.740425
|
|
|
231 |
1997-01-27,8.757510
|
|
|
232 |
1997-01-28,8.711954
|
|
|
233 |
1997-01-29,8.860002
|
|
|
234 |
1997-01-30,9.213036
|
|
|
235 |
1997-01-31,9.292750
|
|
|
236 |
1998-01-02,11.946198
|
|
|
237 |
1998-01-05,11.877866
|
|
|
238 |
1998-01-06,11.946198
|
|
|
239 |
1998-01-07,11.803845
|
|
|
240 |
1998-01-08,11.889261
|
|
|
241 |
1998-01-09,11.570388
|
|
|
242 |
1998-01-12,11.798150
|
|
|
243 |
1998-01-13,12.037301
|
|
|
244 |
1998-01-14,11.946198
|
|
|
245 |
1998-01-15,12.054384
|
|
|
246 |
1998-01-16,12.322012
|
|
|
247 |
1998-01-20,12.555466
|
|
|
248 |
1998-01-21,12.481440
|
|
|
249 |
1998-01-22,12.629493
|
|
|
250 |
1998-01-23,12.595325
|
|
|
251 |
1998-01-26,12.914191
|
|
|
252 |
1998-01-27,13.227366
|
|
|
253 |
1998-01-28,13.574705
|
|
|
254 |
1998-01-29,13.506371
|
|
|
255 |
1998-01-30,13.591789
|
|
|
256 |
1999-01-04,25.691732
|
|
|
257 |
1999-01-05,26.693893
|
|
|
258 |
1999-01-06,27.559376
|
|
|
259 |
1999-01-07,27.422731
|
|
|
260 |
1999-01-08,27.308859
|
|
|
261 |
1999-01-11,26.876089
|
|
|
262 |
1999-01-12,25.908096
|
|
|
263 |
1999-01-13,26.204195
|
|
|
264 |
1999-01-14,25.828382
|
|
|
265 |
1999-01-15,27.286072
|
|
|
266 |
1999-01-19,28.356562
|
|
|
267 |
1999-01-20,29.632038
|
|
|
268 |
1999-01-21,28.846252
|
|
|
269 |
1999-01-22,28.470432
|
|
|
270 |
1999-01-25,29.495380
|
|
|
271 |
1999-01-26,31.260553
|
|
|
272 |
1999-01-27,30.725292
|
|
|
273 |
1999-01-28,31.704668
|
|
|
274 |
1999-01-29,31.886904
|
|
|
275 |
2000-01-03,42.477909
|
|
|
276 |
2000-01-04,41.042988
|
|
|
277 |
2000-01-05,41.475750
|
|
|
278 |
2000-01-06,40.086391
|
|
|
279 |
2000-01-07,40.610226
|
|
|
280 |
2000-01-10,40.906349
|
|
|
281 |
2000-01-11,39.858616
|
|
|
282 |
2000-01-12,38.560371
|
|
|
283 |
2000-01-13,39.289219
|
|
|
284 |
2000-01-14,40.906349
|
|
|
285 |
2000-01-18,42.022377
|
|
|
286 |
2000-01-19,38.993122
|
|
|
287 |
2000-01-20,38.628693
|
|
|
288 |
2000-01-21,37.808743
|
|
|
289 |
2000-01-24,36.897697
|
|
|
290 |
2000-01-25,37.467098
|
|
|
291 |
2000-01-26,36.214397
|
|
|
292 |
2000-01-27,35.986629
|
|
|
293 |
2000-01-28,35.804432
|
|
|
294 |
2000-01-31,35.667759
|
|
|
295 |
2001-01-02,15.806787
|
|
|
296 |
2001-01-03,17.469460
|
|
|
297 |
2001-01-04,17.651676
|
|
|
298 |
2001-01-05,17.902216
|
|
|
299 |
2001-01-08,17.833879
|
|
|
300 |
2001-01-09,18.881592
|
|
|
301 |
2001-01-10,19.268793
|
|
|
302 |
2001-01-11,20.043196
|
|
|
303 |
2001-01-12,19.496561
|
|
|
304 |
2001-01-16,19.154915
|
|
|
305 |
2001-01-17,19.291571
|
|
|
306 |
2001-01-18,20.225401
|
|
|
307 |
2001-01-19,22.229715
|
|
|
308 |
2001-01-22,21.910851
|
|
|
309 |
2001-01-23,22.070282
|
|
|
310 |
2001-01-24,22.935791
|
|
|
311 |
2001-01-25,22.525820
|
|
|
312 |
2001-01-26,23.322989
|
|
|
313 |
2001-01-29,23.505196
|
|
|
314 |
2001-01-30,23.095215
|
|
|
315 |
2001-01-31,22.252495
|
|
|
316 |
2002-01-02,24.430826
|
|
|
317 |
2002-01-03,25.228903
|
|
|
318 |
2002-01-04,25.108652
|
|
|
319 |
2002-01-07,24.984749
|
|
|
320 |
2002-01-08,25.283573
|
|
|
321 |
2002-01-09,25.039413
|
|
|
322 |
2002-01-10,25.247124
|
|
|
323 |
2002-01-11,25.002970
|
|
|
324 |
2002-01-14,24.951952
|
|
|
325 |
2002-01-15,25.345522
|
|
|
326 |
2002-01-16,24.733301
|
|
|
327 |
2002-01-17,25.458492
|
|
|
328 |
2002-01-18,24.088266
|
|
|
329 |
2002-01-22,23.490618
|
|
|
330 |
2002-01-23,23.228237
|
|
|
331 |
2002-01-24,23.541643
|
|
|
332 |
2002-01-25,23.250103
|
|
|
333 |
2002-01-28,23.257391
|
|
|
334 |
2002-01-29,22.710758
|
|
|
335 |
2002-01-30,22.903906
|
|
|
336 |
2002-01-31,23.217310
|
|
|
337 |
2003-01-02,19.576736
|
|
|
338 |
2003-01-03,19.602240
|
|
|
339 |
2003-01-06,19.959373
|
|
|
340 |
2003-01-07,20.334724
|
|
|
341 |
2003-01-08,19.766232
|
|
|
342 |
2003-01-09,20.338373
|
|
|
343 |
2003-01-10,20.378456
|
|
|
344 |
2003-01-13,20.549732
|
|
|
345 |
2003-01-14,20.761106
|
|
|
346 |
2003-01-15,20.505997
|
|
|
347 |
2003-01-16,20.170734
|
|
|
348 |
2003-01-17,18.753138
|
|
|
349 |
2003-01-21,18.705763
|
|
|
350 |
2003-01-22,18.585501
|
|
|
351 |
2003-01-23,19.051962
|
|
|
352 |
2003-01-24,18.166420
|
|
|
353 |
2003-01-27,17.918600
|
|
|
354 |
2003-01-28,17.791069
|
|
|
355 |
2003-01-29,18.188290
|
|
|
356 |
2003-01-30,17.579693
|
|
|
357 |
2003-01-31,17.295446
|
|
|
358 |
2004-01-02,20.183681
|
|
|
359 |
2004-01-05,20.691027
|
|
|
360 |
2004-01-06,20.764559
|
|
|
361 |
2004-01-07,20.742495
|
|
|
362 |
2004-01-08,20.705730
|
|
|
363 |
2004-01-09,20.338093
|
|
|
364 |
2004-01-12,20.271906
|
|
|
365 |
2004-01-13,20.168972
|
|
|
366 |
2004-01-14,20.367498
|
|
|
367 |
2004-01-15,20.249855
|
|
|
368 |
2004-01-16,20.448385
|
|
|
369 |
2004-01-20,20.661623
|
|
|
370 |
2004-01-21,20.808680
|
|
|
371 |
2004-01-22,20.595442
|
|
|
372 |
2004-01-23,20.941027
|
|
|
373 |
2004-01-26,21.176313
|
|
|
374 |
2004-01-27,20.771906
|
|
|
375 |
2004-01-28,20.374851
|
|
|
376 |
2004-01-29,20.521919
|
|
|
377 |
2004-01-30,20.330736
|
|
|
378 |
2005-01-03,19.772404
|
|
|
379 |
2005-01-04,19.846346
|
|
|
380 |
2005-01-05,19.801977
|
|
|
381 |
2005-01-06,19.779799
|
|
|
382 |
2005-01-07,19.720640
|
|
|
383 |
2005-01-10,19.816761
|
|
|
384 |
2005-01-11,19.765011
|
|
|
385 |
2005-01-12,19.801977
|
|
|
386 |
2005-01-13,19.424868
|
|
|
387 |
2005-01-14,19.313957
|
|
|
388 |
2005-01-18,19.461840
|
|
|
389 |
2005-01-19,19.210434
|
|
|
390 |
2005-01-20,19.121708
|
|
|
391 |
2005-01-21,18.966421
|
|
|
392 |
2005-01-24,18.981211
|
|
|
393 |
2005-01-25,19.240017
|
|
|
394 |
2005-01-26,19.232618
|
|
|
395 |
2005-01-27,19.306562
|
|
|
396 |
2005-01-28,19.358326
|
|
|
397 |
2005-01-31,19.432264
|
|
|
398 |
2006-01-03,20.088676
|
|
|
399 |
2006-01-04,20.185978
|
|
|
400 |
2006-01-05,20.200949
|
|
|
401 |
2006-01-06,20.141077
|
|
|
402 |
2006-01-09,20.103645
|
|
|
403 |
2006-01-10,20.208429
|
|
|
404 |
2006-01-11,20.425488
|
|
|
405 |
2006-01-12,20.313211
|
|
|
406 |
2006-01-13,20.350641
|
|
|
407 |
2006-01-17,20.200949
|
|
|
408 |
2006-01-18,20.081192
|
|
|
409 |
2006-01-19,20.223400
|
|
|
410 |
2006-01-20,19.766842
|
|
|
411 |
2006-01-23,19.721939
|
|
|
412 |
2006-01-24,19.669538
|
|
|
413 |
2006-01-25,19.759356
|
|
|
414 |
2006-01-26,19.834200
|
|
|
415 |
2006-01-27,20.799719
|
|
|
416 |
2006-01-30,20.956892
|
|
|
417 |
2006-01-31,21.069159
|
|
|
418 |
2007-01-03,22.672358
|
|
|
419 |
2007-01-04,22.634388
|
|
|
420 |
2007-01-05,22.505308
|
|
|
421 |
2007-01-08,22.725502
|
|
|
422 |
2007-01-09,22.748278
|
|
|
423 |
2007-01-10,22.520491
|
|
|
424 |
2007-01-11,23.310160
|
|
|
425 |
2007-01-12,23.697393
|
|
|
426 |
2007-01-16,23.659430
|
|
|
427 |
2007-01-17,23.613867
|
|
|
428 |
2007-01-18,23.537947
|
|
|
429 |
2007-01-19,23.621466
|
|
|
430 |
2007-01-22,23.325344
|
|
|
431 |
2007-01-23,23.340528
|
|
|
432 |
2007-01-24,23.606285
|
|
|
433 |
2007-01-25,23.120331
|
|
|
434 |
2007-01-26,23.234230
|
|
|
435 |
2007-01-29,23.181078
|
|
|
436 |
2007-01-30,23.143108
|
|
|
437 |
2007-01-31,23.431643
|
|
|
438 |
2008-01-02,27.105476
|
|
|
439 |
2008-01-03,27.220922
|
|
|
440 |
2008-01-04,26.459013
|
|
|
441 |
2008-01-07,26.636023
|
|
|
442 |
2008-01-08,25.743277
|
|
|
443 |
2008-01-09,26.505178
|
|
|
444 |
2008-01-10,26.420536
|
|
|
445 |
2008-01-11,26.097298
|
|
|
446 |
2008-01-14,26.466702
|
|
|
447 |
2008-01-15,26.166557
|
|
|
448 |
2008-01-16,25.573969
|
|
|
449 |
2008-01-17,25.481611
|
|
|
450 |
2008-01-18,25.404654
|
|
|
451 |
2008-01-22,24.596565
|
|
|
452 |
2008-01-23,24.573483
|
|
|
453 |
2008-01-24,25.589365
|
|
|
454 |
2008-01-25,25.350777
|
|
|
455 |
2008-01-28,25.181469
|
|
|
456 |
2008-01-29,25.089111
|
|
|
457 |
2008-01-30,24.781275
|
|
|
458 |
2008-01-31,25.089111
|
|
|
459 |
2009-01-02,15.934780
|
|
|
460 |
2009-01-05,16.083698
|
|
|
461 |
2009-01-06,16.271820
|
|
|
462 |
2009-01-07,15.292062
|
|
|
463 |
2009-01-08,15.770180
|
|
|
464 |
2009-01-09,15.299891
|
|
|
465 |
2009-01-12,15.260700
|
|
|
466 |
2009-01-13,15.535038
|
|
|
467 |
2009-01-14,14.962860
|
|
|
468 |
2009-01-15,15.080426
|
|
|
469 |
2009-01-16,15.448818
|
|
|
470 |
2009-01-20,14.484738
|
|
|
471 |
2009-01-21,15.190163
|
|
|
472 |
2009-01-22,13.410924
|
|
|
473 |
2009-01-23,13.481465
|
|
|
474 |
2009-01-26,13.818499
|
|
|
475 |
2009-01-27,13.842017
|
|
|
476 |
2009-01-28,14.139862
|
|
|
477 |
2009-01-29,13.787148
|
|
|
478 |
2009-01-30,13.403088
|
|
|
479 |
2010-01-04,24.827723
|
|
|
480 |
2010-01-05,24.835745
|
|
|
481 |
2010-01-06,24.683319
|
|
|
482 |
2010-01-07,24.426620
|
|
|
483 |
2010-01-08,24.595085
|
|
|
484 |
2010-01-11,24.282234
|
|
|
485 |
2010-01-12,24.121790
|
|
|
486 |
2010-01-13,24.346409
|
|
|
487 |
2010-01-14,24.835745
|
|
|
488 |
2010-01-15,24.755524
|
|
|
489 |
2010-01-19,24.948053
|
|
|
490 |
2010-01-20,24.538933
|
|
|
491 |
2010-01-21,24.073666
|
|
|
492 |
2010-01-22,23.231369
|
|
|
493 |
2010-01-25,23.520159
|
|
|
494 |
2010-01-26,23.664547
|
|
|
495 |
2010-01-27,23.800926
|
|
|
496 |
2010-01-28,23.391800
|
|
|
497 |
2010-01-29,22.605659
|
|
|
498 |
2011-01-03,22.912699
|
|
|
499 |
2011-01-04,23.002779
|
|
|
500 |
2011-01-05,22.929071
|
|
|
501 |
2011-01-06,23.600565
|
|
|
502 |
2011-01-07,23.420408
|
|
|
503 |
2011-01-10,23.109228
|
|
|
504 |
2011-01-11,23.019156
|
|
|
505 |
2011-01-12,23.379471
|
|
|
506 |
2011-01-13,23.084660
|
|
|
507 |
2011-01-14,23.174734
|
|
|
508 |
2011-01-18,23.469542
|
|
|
509 |
2011-01-19,23.313950
|
|
|
510 |
2011-01-20,23.215685
|
|
|
511 |
2011-01-21,22.945452
|
|
|
512 |
2011-01-24,23.240253
|
|
|
513 |
2011-01-25,23.297577
|
|
|
514 |
2011-01-26,23.567814
|
|
|
515 |
2011-01-27,23.641508
|
|
|
516 |
2011-01-28,22.724344
|
|
|
517 |
2011-01-31,22.707973
|
|
|
518 |
2012-01-03,22.504229
|
|
|
519 |
2012-01-04,23.033840
|
|
|
520 |
2012-01-05,23.269222
|
|
|
521 |
2012-01-06,23.630701
|
|
|
522 |
2012-01-09,23.319664
|
|
|
523 |
2012-01-10,23.403725
|
|
|
524 |
2012-01-11,23.302847
|
|
|
525 |
2012-01-12,23.538229
|
|
|
526 |
2012-01-13,23.748392
|
|
|
527 |
2012-01-17,23.756796
|
|
|
528 |
2012-01-18,23.731581
|
|
|
529 |
2012-01-19,23.639107
|
|
|
530 |
2012-01-20,24.975739
|
|
|
531 |
2012-01-23,24.992556
|
|
|
532 |
2012-01-24,24.664701
|
|
|
533 |
2012-01-25,24.849646
|
|
|
534 |
2012-01-26,24.799202
|
|
|
535 |
2012-01-27,24.572231
|
|
|
536 |
2012-01-30,24.891676
|
|
|
537 |
2012-01-31,24.824419
|
|
|
538 |
2013-01-02,23.875433
|
|
|
539 |
2013-01-03,23.555593
|
|
|
540 |
2013-01-04,23.114735
|
|
|
541 |
2013-01-07,23.071518
|
|
|
542 |
2013-01-08,22.950497
|
|
|
543 |
2013-01-09,23.080160
|
|
|
544 |
2013-01-10,22.872700
|
|
|
545 |
2013-01-11,23.192533
|
|
|
546 |
2013-01-14,23.244404
|
|
|
547 |
2013-01-15,23.521017
|
|
|
548 |
2013-01-16,23.374062
|
|
|
549 |
2013-01-17,23.555593
|
|
|
550 |
2013-01-18,23.555593
|
|
|
551 |
2013-01-22,23.469151
|
|
|
552 |
2013-01-23,23.866785
|
|
|
553 |
2013-01-24,23.884071
|
|
|
554 |
2013-01-25,24.100185
|
|
|
555 |
2013-01-28,24.126118
|
|
|
556 |
2013-01-29,24.212557
|
|
|
557 |
2013-01-30,24.074249
|
|
|
558 |
2013-01-31,23.728479
|
|
|
559 |
2014-01-02,33.094032
|
|
|
560 |
2014-01-03,32.871384
|
|
|
561 |
2014-01-06,32.176739
|
|
|
562 |
2014-01-07,32.426094
|
|
|
563 |
2014-01-08,31.847221
|
|
|
564 |
2014-01-09,31.642389
|
|
|
565 |
2014-01-10,32.096584
|
|
|
566 |
2014-01-13,31.152563
|
|
|
567 |
2014-01-14,31.865026
|
|
|
568 |
2014-01-15,32.737797
|
|
|
569 |
2014-01-16,32.853569
|
|
|
570 |
2014-01-17,32.399384
|
|
|
571 |
2014-01-21,32.212349
|
|
|
572 |
2014-01-22,31.998613
|
|
|
573 |
2014-01-23,32.114388
|
|
|
574 |
2014-01-24,32.782333
|
|
|
575 |
2014-01-27,32.087673
|
|
|
576 |
2014-01-28,32.301414
|
|
|
577 |
2014-01-29,32.648743
|
|
|
578 |
2014-01-30,32.826859
|
|
|
579 |
2014-01-31,33.699623
|
|
|
580 |
2015-01-02,42.783936
|
|
|
581 |
2015-01-05,42.390499
|
|
|
582 |
2015-01-06,41.768314
|
|
|
583 |
2015-01-07,42.299000
|
|
|
584 |
2015-01-08,43.543350
|
|
|
585 |
2015-01-09,43.177368
|
|
|
586 |
2015-01-12,42.637531
|
|
|
587 |
2015-01-13,42.417942
|
|
|
588 |
2015-01-14,42.051949
|
|
|
589 |
2015-01-15,41.612778
|
|
|
590 |
2015-01-16,42.308151
|
|
|
591 |
2015-01-20,42.445385
|
|
|
592 |
2015-01-21,42.015350
|
|
|
593 |
2015-01-22,43.122463
|
|
|
594 |
2015-01-23,43.168217
|
|
|
595 |
2015-01-26,43.012672
|
|
|
596 |
2015-01-27,39.032551
|
|
|
597 |
2015-01-28,37.687553
|
|
|
598 |
2015-01-29,38.437828
|
|
|
599 |
2015-01-30,36.964733
|
|
|
600 |
2016-01-04,51.505280
|
|
|
601 |
2016-01-05,51.740250
|
|
|
602 |
2016-01-06,50.800369
|
|
|
603 |
2016-01-07,49.033405
|
|
|
604 |
2016-01-08,49.183784
|
|
|
605 |
2016-01-11,49.155582
|
|
|
606 |
2016-01-12,49.606724
|
|
|
607 |
2016-01-13,48.535267
|
|
|
608 |
2016-01-14,49.916889
|
|
|
609 |
2016-01-15,47.924355
|
|
|
610 |
2016-01-19,47.520210
|
|
|
611 |
2016-01-20,47.736374
|
|
|
612 |
2016-01-21,47.445007
|
|
|
613 |
2016-01-22,49.146187
|
|
|
614 |
2016-01-25,48.676247
|
|
|
615 |
2016-01-26,49.033405
|
|
|
616 |
2016-01-27,48.140522
|
|
|
617 |
2016-01-28,48.930016
|
|
|
618 |
2016-01-29,51.777847
|
|
|
619 |
2017-01-03,60.431488
|
|
|
620 |
2017-01-04,60.161095
|
|
|
621 |
2017-01-05,60.161095
|
|
|
622 |
2017-01-06,60.682560
|
|
|
623 |
2017-01-09,60.489429
|
|
|
624 |
2017-01-10,60.470112
|
|
|
625 |
2017-01-11,61.020542
|
|
|
626 |
2017-01-12,60.460461
|
|
|
627 |
2017-01-13,60.547371
|
|
|
628 |
2017-01-17,60.383205
|
|
|
629 |
2017-01-18,60.354240
|
|
|
630 |
2017-01-19,60.161095
|
|
|
631 |
2017-01-20,60.585999
|
|
|
632 |
2017-01-23,60.798439
|
|
|
633 |
2017-01-24,61.339222
|
|
|
634 |
2017-01-25,61.493729
|
|
|
635 |
2017-01-26,62.063461
|
|
|
636 |
2017-01-27,63.521629
|
|
|
637 |
2017-01-30,62.893936
|
|
|
638 |
2017-01-31,62.430424
|
|
|
639 |
2018-01-02,84.852402
|
|
|
640 |
2018-01-03,85.247299
|
|
|
641 |
2018-01-04,85.997597
|
|
|
642 |
2018-01-05,87.063805
|
|
|
643 |
2018-01-08,87.152649
|
|
|
644 |
2018-01-09,87.093422
|
|
|
645 |
2018-01-10,86.698524
|
|
|
646 |
2018-01-11,86.955208
|
|
|
647 |
2018-01-12,88.455803
|
|
|
648 |
2018-01-16,87.221756
|
|
|
649 |
2018-01-17,88.988899
|
|
|
650 |
2018-01-18,88.949409
|
|
|
651 |
2018-01-19,88.850685
|
|
|
652 |
2018-01-22,90.440132
|
|
|
653 |
2018-01-23,90.726418
|
|
|
654 |
2018-01-24,90.647446
|
|
|
655 |
2018-01-25,91.150932
|
|
|
656 |
2018-01-26,92.858841
|
|
|
657 |
2018-01-29,92.720627
|
|
|
658 |
2018-01-30,91.555695
|
|
|
659 |
2018-01-31,93.796707
|