158
|
1 |
Date,Adj Close
|
266
|
2 |
1986-01-02,0.318122
|
|
3 |
1986-01-03,0.316262
|
|
4 |
1986-01-06,0.321843
|
|
5 |
1986-01-07,0.323703
|
|
6 |
1986-01-08,0.321843
|
|
7 |
1986-01-09,0.314401
|
|
8 |
1986-01-10,0.312541
|
|
9 |
1986-01-13,0.305099
|
|
10 |
1986-01-14,0.310680
|
|
11 |
1986-01-15,0.308820
|
|
12 |
1986-01-16,0.306960
|
|
13 |
1986-01-17,0.301378
|
|
14 |
1986-01-20,0.306960
|
|
15 |
1986-01-21,0.308820
|
|
16 |
1986-01-22,0.306960
|
|
17 |
1986-01-23,0.310680
|
|
18 |
1986-01-24,0.321843
|
|
19 |
1986-01-27,0.331144
|
|
20 |
1986-01-28,0.374390
|
|
21 |
1986-01-29,0.374390
|
|
22 |
1986-01-30,0.380664
|
|
23 |
1986-01-31,0.374390
|
|
24 |
1987-01-02,0.645202
|
|
25 |
1987-01-05,0.653510
|
|
26 |
1987-01-06,0.661817
|
|
27 |
1987-01-07,0.659048
|
|
28 |
1987-01-08,0.650740
|
|
29 |
1987-01-09,0.642433
|
|
30 |
1987-01-12,0.639664
|
|
31 |
1987-01-13,0.645202
|
|
32 |
1987-01-14,0.661817
|
|
33 |
1987-01-15,0.659048
|
|
34 |
1987-01-16,0.653510
|
|
35 |
1987-01-19,0.659048
|
|
36 |
1987-01-20,0.645202
|
|
37 |
1987-01-21,0.645202
|
|
38 |
1987-01-22,0.645202
|
|
39 |
1987-01-23,0.642433
|
|
40 |
1987-01-26,0.647972
|
|
41 |
1987-01-27,0.658714
|
|
42 |
1987-01-28,0.641752
|
|
43 |
1987-01-29,0.624789
|
|
44 |
1987-01-30,0.624789
|
|
45 |
1988-01-04,0.667410
|
|
46 |
1988-01-05,0.679545
|
|
47 |
1988-01-06,0.673478
|
|
48 |
1988-01-07,0.667410
|
|
49 |
1988-01-08,0.667410
|
|
50 |
1988-01-11,0.667410
|
|
51 |
1988-01-12,0.655276
|
|
52 |
1988-01-13,0.649208
|
|
53 |
1988-01-14,0.670444
|
|
54 |
1988-01-15,0.673478
|
|
55 |
1988-01-18,0.664377
|
|
56 |
1988-01-19,0.661343
|
|
57 |
1988-01-20,0.655276
|
|
58 |
1988-01-21,0.658309
|
|
59 |
1988-01-22,0.667410
|
|
60 |
1988-01-25,0.673478
|
|
61 |
1988-01-26,0.664377
|
|
62 |
1988-01-27,0.670444
|
|
63 |
1988-01-28,0.673478
|
|
64 |
1988-01-29,0.673478
|
|
65 |
1989-01-03,0.686947
|
|
66 |
1989-01-04,0.683596
|
|
67 |
1989-01-05,0.686947
|
|
68 |
1989-01-06,0.686947
|
|
69 |
1989-01-09,0.680245
|
|
70 |
1989-01-10,0.683596
|
|
71 |
1989-01-11,0.686947
|
|
72 |
1989-01-12,0.690298
|
|
73 |
1989-01-13,0.693649
|
|
74 |
1989-01-16,0.703702
|
|
75 |
1989-01-17,0.700351
|
|
76 |
1989-01-18,0.700351
|
|
77 |
1989-01-19,0.707053
|
|
78 |
1989-01-20,0.710404
|
|
79 |
1989-01-23,0.703702
|
|
80 |
1989-01-24,0.703702
|
|
81 |
1989-01-25,0.700351
|
|
82 |
1989-01-26,0.695256
|
|
83 |
1989-01-27,0.698698
|
|
84 |
1989-01-30,0.702140
|
|
85 |
1989-01-31,0.688373
|
|
86 |
1990-01-02,0.947185
|
|
87 |
1990-01-03,0.939756
|
|
88 |
1990-01-04,0.943470
|
|
89 |
1990-01-05,0.936041
|
|
90 |
1990-01-08,0.950899
|
|
91 |
1990-01-09,0.939756
|
|
92 |
1990-01-10,0.936041
|
|
93 |
1990-01-11,0.947185
|
|
94 |
1990-01-12,0.939756
|
|
95 |
1990-01-15,0.936041
|
|
96 |
1990-01-16,0.936041
|
|
97 |
1990-01-17,0.936041
|
|
98 |
1990-01-18,0.943470
|
|
99 |
1990-01-19,0.947185
|
|
100 |
1990-01-22,0.943470
|
|
101 |
1990-01-23,0.928612
|
|
102 |
1990-01-24,0.921183
|
|
103 |
1990-01-25,0.921183
|
|
104 |
1990-01-26,0.921183
|
|
105 |
1990-01-29,0.913754
|
|
106 |
1990-01-30,0.898226
|
|
107 |
1990-01-31,0.879196
|
|
108 |
1991-01-02,1.105563
|
|
109 |
1991-01-03,1.109657
|
|
110 |
1991-01-04,1.097373
|
|
111 |
1991-01-07,1.097373
|
|
112 |
1991-01-08,1.097373
|
|
113 |
1991-01-09,1.105563
|
|
114 |
1991-01-10,1.105563
|
|
115 |
1991-01-11,1.105563
|
|
116 |
1991-01-14,1.097373
|
|
117 |
1991-01-15,1.105563
|
|
118 |
1991-01-16,1.101467
|
|
119 |
1991-01-17,1.105563
|
|
120 |
1991-01-18,1.101467
|
|
121 |
1991-01-21,1.097373
|
|
122 |
1991-01-22,1.105563
|
|
123 |
1991-01-23,1.105563
|
|
124 |
1991-01-24,1.121941
|
|
125 |
1991-01-25,1.126036
|
|
126 |
1991-01-28,1.134226
|
|
127 |
1991-01-29,1.146509
|
|
128 |
1991-01-30,1.172984
|
|
129 |
1991-01-31,1.181364
|
|
130 |
1992-01-02,1.696978
|
|
131 |
1992-01-03,1.647984
|
|
132 |
1992-01-06,1.679163
|
|
133 |
1992-01-07,1.728155
|
|
134 |
1992-01-08,1.710340
|
|
135 |
1992-01-09,1.719249
|
|
136 |
1992-01-10,1.723702
|
|
137 |
1992-01-13,1.723702
|
|
138 |
1992-01-14,1.754880
|
|
139 |
1992-01-15,1.728155
|
|
140 |
1992-01-16,1.754880
|
|
141 |
1992-01-17,1.790512
|
|
142 |
1992-01-20,1.781604
|
|
143 |
1992-01-21,1.748626
|
|
144 |
1992-01-22,1.721446
|
|
145 |
1992-01-23,1.739565
|
|
146 |
1992-01-24,1.721446
|
|
147 |
1992-01-27,1.739565
|
|
148 |
1992-01-28,1.748626
|
|
149 |
1992-01-29,1.730505
|
|
150 |
1992-01-30,1.730505
|
|
151 |
1992-01-31,1.716915
|
|
152 |
1993-01-04,1.975215
|
|
153 |
1993-01-05,1.927272
|
|
154 |
1993-01-06,1.840977
|
|
155 |
1993-01-07,1.936862
|
|
156 |
1993-01-08,1.917685
|
|
157 |
1993-01-11,1.908097
|
|
158 |
1993-01-12,1.927272
|
|
159 |
1993-01-13,1.965627
|
|
160 |
1993-01-14,1.994393
|
|
161 |
1993-01-15,2.003980
|
|
162 |
1993-01-18,2.003980
|
|
163 |
1993-01-19,2.003980
|
|
164 |
1993-01-20,2.023158
|
|
165 |
1993-01-21,2.032746
|
|
166 |
1993-01-22,2.051922
|
|
167 |
1993-01-25,2.051922
|
|
168 |
1993-01-26,2.023158
|
|
169 |
1993-01-27,2.061510
|
|
170 |
1993-01-28,2.067362
|
|
171 |
1993-01-29,2.106369
|
|
172 |
1994-01-03,2.245677
|
|
173 |
1994-01-04,2.255884
|
|
174 |
1994-01-05,2.266092
|
|
175 |
1994-01-06,2.266092
|
|
176 |
1994-01-07,2.266092
|
|
177 |
1994-01-10,2.266092
|
|
178 |
1994-01-11,2.266092
|
|
179 |
1994-01-12,2.225262
|
|
180 |
1994-01-13,2.347752
|
|
181 |
1994-01-14,2.368169
|
|
182 |
1994-01-17,2.388583
|
|
183 |
1994-01-18,2.429413
|
|
184 |
1994-01-19,2.388583
|
|
185 |
1994-01-20,2.347752
|
|
186 |
1994-01-21,2.337545
|
|
187 |
1994-01-24,2.368169
|
|
188 |
1994-01-25,2.337545
|
|
189 |
1994-01-26,2.337545
|
|
190 |
1994-01-27,2.378376
|
|
191 |
1994-01-28,2.355958
|
|
192 |
1994-01-31,2.387093
|
|
193 |
1995-01-03,2.729234
|
|
194 |
1995-01-04,2.729234
|
|
195 |
1995-01-05,2.672612
|
|
196 |
1995-01-06,2.649962
|
|
197 |
1995-01-09,2.649962
|
|
198 |
1995-01-10,2.627315
|
|
199 |
1995-01-11,2.638638
|
|
200 |
1995-01-12,2.627315
|
|
201 |
1995-01-13,2.661288
|
|
202 |
1995-01-16,2.661288
|
|
203 |
1995-01-17,2.628546
|
|
204 |
1995-01-18,2.617017
|
|
205 |
1995-01-19,2.674660
|
|
206 |
1995-01-20,2.640073
|
|
207 |
1995-01-23,2.617017
|
|
208 |
1995-01-24,2.640073
|
|
209 |
1995-01-25,2.605488
|
|
210 |
1995-01-26,2.593959
|
|
211 |
1995-01-27,2.605488
|
|
212 |
1995-01-30,2.617017
|
|
213 |
1995-01-31,2.628546
|
|
214 |
1996-01-02,3.396233
|
|
215 |
1996-01-03,3.408363
|
|
216 |
1996-01-04,3.371974
|
|
217 |
1996-01-05,3.396233
|
|
218 |
1996-01-08,3.396233
|
|
219 |
1996-01-09,3.371974
|
|
220 |
1996-01-10,3.371974
|
|
221 |
1996-01-11,3.371974
|
|
222 |
1996-01-12,3.335586
|
|
223 |
1996-01-15,3.347716
|
|
224 |
1996-01-16,3.371974
|
|
225 |
1996-01-17,3.384104
|
|
226 |
1996-01-18,3.420492
|
|
227 |
1996-01-19,3.396233
|
|
228 |
1996-01-22,3.384104
|
|
229 |
1996-01-23,3.396233
|
|
230 |
1996-01-24,3.396233
|
|
231 |
1996-01-25,3.384104
|
|
232 |
1996-01-26,3.371974
|
|
233 |
1996-01-29,3.396233
|
|
234 |
1996-01-30,3.420492
|
|
235 |
1996-01-31,3.444750
|
|
236 |
1997-01-02,3.624936
|
|
237 |
1997-01-03,3.637929
|
|
238 |
1997-01-06,3.624936
|
|
239 |
1997-01-07,3.780848
|
|
240 |
1997-01-08,3.767853
|
|
241 |
1997-01-09,3.741869
|
|
242 |
1997-01-10,3.728878
|
|
243 |
1997-01-13,3.754863
|
|
244 |
1997-01-14,3.806832
|
|
245 |
1997-01-15,3.858802
|
|
246 |
1997-01-16,3.819826
|
|
247 |
1997-01-17,3.832817
|
|
248 |
1997-01-20,3.832817
|
|
249 |
1997-01-21,3.858802
|
|
250 |
1997-01-22,3.832817
|
|
251 |
1997-01-23,3.793840
|
|
252 |
1997-01-24,3.806832
|
|
253 |
1997-01-27,3.793840
|
|
254 |
1997-01-28,3.767853
|
|
255 |
1997-01-29,3.741869
|
|
256 |
1997-01-30,3.765651
|
|
257 |
1997-01-31,3.699587
|
|
258 |
1998-01-02,4.260040
|
|
259 |
1998-01-05,4.239157
|
|
260 |
1998-01-06,4.246116
|
|
261 |
1998-01-07,4.260040
|
|
262 |
1998-01-08,4.266997
|
|
263 |
1998-01-09,4.246116
|
|
264 |
1998-01-12,4.232197
|
|
265 |
1998-01-13,4.266997
|
|
266 |
1998-01-14,4.308764
|
|
267 |
1998-01-15,4.364454
|
|
268 |
1998-01-16,4.371412
|
|
269 |
1998-01-20,4.329646
|
|
270 |
1998-01-21,4.371412
|
|
271 |
1998-01-22,4.301804
|
|
272 |
1998-01-23,4.280921
|
|
273 |
1998-01-26,4.273960
|
|
274 |
1998-01-27,4.266997
|
|
275 |
1998-01-28,4.301804
|
|
276 |
1998-01-29,4.350530
|
|
277 |
1998-01-30,4.322686
|
|
278 |
1999-01-04,3.762110
|
|
279 |
1999-01-05,3.747122
|
|
280 |
1999-01-06,3.694661
|
|
281 |
1999-01-07,3.619718
|
|
282 |
1999-01-08,3.649697
|
|
283 |
1999-01-11,3.567260
|
|
284 |
1999-01-12,3.537283
|
|
285 |
1999-01-13,3.582247
|
|
286 |
1999-01-14,3.597236
|
|
287 |
1999-01-15,3.597236
|
|
288 |
1999-01-19,3.649697
|
|
289 |
1999-01-20,3.627213
|
|
290 |
1999-01-21,3.597236
|
|
291 |
1999-01-22,3.589741
|
|
292 |
1999-01-25,3.582247
|
|
293 |
1999-01-26,3.582247
|
|
294 |
1999-01-27,3.537283
|
|
295 |
1999-01-28,3.537283
|
|
296 |
1999-01-29,3.552272
|
|
297 |
2000-01-03,3.167652
|
|
298 |
2000-01-04,3.159379
|
|
299 |
2000-01-05,3.217274
|
|
300 |
2000-01-06,3.333064
|
|
301 |
2000-01-07,3.407501
|
|
302 |
2000-01-10,3.424041
|
|
303 |
2000-01-11,3.382688
|
|
304 |
2000-01-12,3.415769
|
|
305 |
2000-01-13,3.440581
|
|
306 |
2000-01-14,3.415769
|
|
307 |
2000-01-18,3.333064
|
|
308 |
2000-01-19,3.390957
|
|
309 |
2000-01-20,3.407501
|
|
310 |
2000-01-21,3.440581
|
|
311 |
2000-01-24,3.382688
|
|
312 |
2000-01-25,3.407501
|
|
313 |
2000-01-26,3.407501
|
|
314 |
2000-01-27,3.432312
|
|
315 |
2000-01-28,3.349604
|
|
316 |
2000-01-31,3.382688
|
|
317 |
2001-01-02,4.350152
|
|
318 |
2001-01-03,4.515698
|
|
319 |
2001-01-04,4.552485
|
|
320 |
2001-01-05,4.524894
|
|
321 |
2001-01-08,4.672043
|
|
322 |
2001-01-09,4.662847
|
|
323 |
2001-01-10,4.690438
|
|
324 |
2001-01-11,4.699636
|
|
325 |
2001-01-12,4.690438
|
|
326 |
2001-01-16,4.699636
|
|
327 |
2001-01-17,4.699636
|
|
328 |
2001-01-18,4.718028
|
|
329 |
2001-01-19,4.727226
|
|
330 |
2001-01-22,4.718028
|
|
331 |
2001-01-23,4.745621
|
|
332 |
2001-01-24,4.754816
|
|
333 |
2001-01-25,4.745621
|
|
334 |
2001-01-26,4.690438
|
|
335 |
2001-01-29,4.722079
|
|
336 |
2001-01-30,4.729434
|
|
337 |
2001-01-31,4.670572
|
|
338 |
2002-01-02,5.873275
|
|
339 |
2002-01-03,5.919930
|
|
340 |
2002-01-04,5.927970
|
|
341 |
2002-01-07,5.952104
|
|
342 |
2002-01-08,5.940839
|
|
343 |
2002-01-09,5.942448
|
|
344 |
2002-01-10,5.945667
|
|
345 |
2002-01-11,5.976232
|
|
346 |
2002-01-14,6.006795
|
|
347 |
2002-01-15,6.109753
|
|
348 |
2002-01-16,6.075968
|
|
349 |
2002-01-17,6.048624
|
|
350 |
2002-01-18,6.030928
|
|
351 |
2002-01-22,6.047014
|
|
352 |
2002-01-23,6.032536
|
|
353 |
2002-01-24,6.016449
|
|
354 |
2002-01-25,6.116186
|
|
355 |
2002-01-28,6.177318
|
|
356 |
2002-01-29,6.164446
|
|
357 |
2002-01-30,6.191793
|
|
358 |
2002-01-31,6.237795
|
|
359 |
2003-01-02,6.626633
|
|
360 |
2003-01-03,6.769329
|
|
361 |
2003-01-06,6.842414
|
|
362 |
2003-01-07,6.751927
|
|
363 |
2003-01-08,6.711900
|
|
364 |
2003-01-09,6.684059
|
|
365 |
2003-01-10,6.652734
|
|
366 |
2003-01-13,6.699718
|
|
367 |
2003-01-14,6.696238
|
|
368 |
2003-01-15,6.677099
|
|
369 |
2003-01-16,6.586607
|
|
370 |
2003-01-17,6.541364
|
|
371 |
2003-01-21,6.534401
|
|
372 |
2003-01-22,6.436951
|
|
373 |
2003-01-23,6.429991
|
|
374 |
2003-01-24,6.403889
|
|
375 |
2003-01-27,6.168961
|
|
376 |
2003-01-28,6.081955
|
|
377 |
2003-01-29,6.247271
|
|
378 |
2003-01-30,6.308176
|
|
379 |
2003-01-31,6.410849
|
|
380 |
2004-01-02,9.548736
|
|
381 |
2004-01-05,9.605344
|
|
382 |
2004-01-06,9.752539
|
|
383 |
2004-01-07,9.711024
|
|
384 |
2004-01-08,9.680827
|
|
385 |
2004-01-09,9.812928
|
|
386 |
2004-01-12,9.869542
|
|
387 |
2004-01-13,9.982765
|
|
388 |
2004-01-14,10.020508
|
|
389 |
2004-01-15,9.937474
|
|
390 |
2004-01-16,9.812928
|
|
391 |
2004-01-20,9.763863
|
|
392 |
2004-01-21,9.937474
|
|
393 |
2004-01-22,10.245074
|
|
394 |
2004-01-23,10.105428
|
|
395 |
2004-01-26,10.275268
|
|
396 |
2004-01-27,10.558332
|
|
397 |
2004-01-28,10.547009
|
|
398 |
2004-01-29,10.473414
|
|
399 |
2004-01-30,10.611169
|
|
400 |
2005-01-03,11.048314
|
|
401 |
2005-01-04,10.895369
|
|
402 |
2005-01-05,10.525084
|
|
403 |
2005-01-06,10.609605
|
|
404 |
2005-01-07,10.537158
|
|
405 |
2005-01-10,10.468737
|
|
406 |
2005-01-11,10.255418
|
|
407 |
2005-01-12,10.178939
|
|
408 |
2005-01-13,10.303713
|
|
409 |
2005-01-14,10.420437
|
|
410 |
2005-01-18,10.553256
|
|
411 |
2005-01-19,10.573377
|
|
412 |
2005-01-20,10.525084
|
|
413 |
2005-01-21,10.613628
|
|
414 |
2005-01-24,10.541182
|
|
415 |
2005-01-25,10.384207
|
|
416 |
2005-01-26,10.396284
|
|
417 |
2005-01-27,10.327864
|
|
418 |
2005-01-28,10.271511
|
|
419 |
2005-01-31,10.448610
|
|
420 |
2006-01-03,11.104139
|
|
421 |
2006-01-04,11.194207
|
|
422 |
2006-01-05,11.310010
|
|
423 |
2006-01-06,11.580214
|
|
424 |
2006-01-09,11.747484
|
|
425 |
2006-01-10,11.777505
|
|
426 |
2006-01-11,11.828978
|
|
427 |
2006-01-12,11.811816
|
|
428 |
2006-01-13,11.541612
|
|
429 |
2006-01-17,11.588790
|
|
430 |
2006-01-18,11.580214
|
|
431 |
2006-01-19,11.833262
|
|
432 |
2006-01-20,11.541612
|
|
433 |
2006-01-23,11.635972
|
|
434 |
2006-01-24,11.811816
|
|
435 |
2006-01-25,11.790371
|
|
436 |
2006-01-26,11.773215
|
|
437 |
2006-01-27,11.961930
|
|
438 |
2006-01-30,11.983374
|
|
439 |
2006-01-31,11.901886
|
|
440 |
2007-01-03,16.832905
|
|
441 |
2007-01-04,17.102047
|
|
442 |
2007-01-05,17.106613
|
|
443 |
2007-01-08,17.384880
|
|
444 |
2007-01-09,17.476114
|
|
445 |
2007-01-10,17.941412
|
|
446 |
2007-01-11,17.941412
|
|
447 |
2007-01-12,17.964218
|
|
448 |
2007-01-16,17.973341
|
|
449 |
2007-01-17,17.654028
|
|
450 |
2007-01-18,17.731573
|
|
451 |
2007-01-19,17.831928
|
|
452 |
2007-01-22,17.827370
|
|
453 |
2007-01-23,17.914042
|
|
454 |
2007-01-24,17.882109
|
|
455 |
2007-01-25,18.069143
|
|
456 |
2007-01-26,18.119322
|
|
457 |
2007-01-29,18.374784
|
|
458 |
2007-01-30,18.621115
|
|
459 |
2007-01-31,18.817272
|
|
460 |
2008-01-02,16.552956
|
|
461 |
2008-01-03,15.691615
|
|
462 |
2008-01-04,14.839911
|
|
463 |
2008-01-07,14.815849
|
|
464 |
2008-01-08,14.291352
|
|
465 |
2008-01-09,14.445333
|
|
466 |
2008-01-10,15.022761
|
|
467 |
2008-01-11,15.042011
|
|
468 |
2008-01-14,15.181555
|
|
469 |
2008-01-15,14.878404
|
|
470 |
2008-01-16,14.950584
|
|
471 |
2008-01-17,14.724429
|
|
472 |
2008-01-18,14.512698
|
|
473 |
2008-01-22,15.008325
|
|
474 |
2008-01-23,16.254608
|
|
475 |
2008-01-24,15.715679
|
|
476 |
2008-01-25,15.374031
|
|
477 |
2008-01-28,15.566511
|
|
478 |
2008-01-29,14.965018
|
|
479 |
2008-01-30,14.584877
|
|
480 |
2008-01-31,14.613752
|
|
481 |
2009-01-02,13.391767
|
|
482 |
2009-01-05,13.044989
|
|
483 |
2009-01-06,13.116381
|
|
484 |
2009-01-07,12.672709
|
|
485 |
2009-01-08,12.336133
|
|
486 |
2009-01-09,11.464087
|
|
487 |
2009-01-12,11.081611
|
|
488 |
2009-01-13,11.530383
|
|
489 |
2009-01-14,11.045913
|
|
490 |
2009-01-15,11.576281
|
|
491 |
2009-01-16,11.866959
|
|
492 |
2009-01-20,10.556343
|
|
493 |
2009-01-21,11.841462
|
|
494 |
2009-01-22,11.484488
|
|
495 |
2009-01-23,11.550780
|
|
496 |
2009-01-26,11.550780
|
|
497 |
2009-01-27,11.953657
|
|
498 |
2009-01-28,13.335668
|
|
499 |
2009-01-29,12.433029
|
|
500 |
2009-01-30,11.902656
|
|
501 |
2010-01-04,16.520262
|
|
502 |
2010-01-05,16.476305
|
|
503 |
2010-01-06,16.377415
|
|
504 |
2010-01-07,16.602661
|
|
505 |
2010-01-08,16.712545
|
|
506 |
2010-01-11,16.899342
|
|
507 |
2010-01-12,16.613653
|
|
508 |
2010-01-13,16.740015
|
|
509 |
2010-01-14,16.690569
|
|
510 |
2010-01-15,16.674089
|
|
511 |
2010-01-19,17.190523
|
|
512 |
2010-01-20,16.877365
|
|
513 |
2010-01-21,16.377415
|
|
514 |
2010-01-22,16.124695
|
|
515 |
2010-01-25,16.130188
|
|
516 |
2010-01-26,15.646720
|
|
517 |
2010-01-27,15.778571
|
|
518 |
2010-01-28,15.696160
|
|
519 |
2010-01-29,15.575298
|
|
520 |
2011-01-03,21.758547
|
|
521 |
2011-01-04,21.636335
|
|
522 |
2011-01-05,21.677071
|
|
523 |
2011-01-06,21.345367
|
|
524 |
2011-01-07,21.228981
|
|
525 |
2011-01-10,21.066040
|
|
526 |
2011-01-11,21.176607
|
|
527 |
2011-01-12,20.984566
|
|
528 |
2011-01-13,21.164965
|
|
529 |
2011-01-14,21.083498
|
|
530 |
2011-01-18,21.077679
|
|
531 |
2011-01-19,20.920555
|
|
532 |
2011-01-20,21.025307
|
|
533 |
2011-01-21,20.908916
|
|
534 |
2011-01-24,20.978748
|
|
535 |
2011-01-25,21.240623
|
|
536 |
2011-01-26,21.234804
|
|
537 |
2011-01-27,21.508307
|
|
538 |
2011-01-28,21.269718
|
|
539 |
2011-01-31,21.583960
|
|
540 |
2012-01-03,25.669514
|
|
541 |
2012-01-04,24.737860
|
|
542 |
2012-01-05,24.793030
|
|
543 |
2012-01-06,24.725599
|
|
544 |
2012-01-09,24.762379
|
|
545 |
2012-01-10,25.191435
|
|
546 |
2012-01-11,25.185305
|
|
547 |
2012-01-12,25.013680
|
|
548 |
2012-01-13,25.197552
|
|
549 |
2012-01-17,25.473375
|
|
550 |
2012-01-18,25.522411
|
|
551 |
2012-01-19,25.363050
|
|
552 |
2012-01-20,25.038195
|
|
553 |
2012-01-23,25.252720
|
|
554 |
2012-01-24,25.124004
|
|
555 |
2012-01-25,25.344660
|
|
556 |
2012-01-26,25.761454
|
|
557 |
2012-01-27,25.694029
|
|
558 |
2012-01-30,25.522411
|
|
559 |
2012-01-31,25.761454
|
|
560 |
2013-01-02,29.230621
|
|
561 |
2013-01-03,29.269133
|
|
562 |
2013-01-04,29.384668
|
|
563 |
2013-01-07,29.204950
|
|
564 |
2013-01-08,29.320484
|
|
565 |
2013-01-09,29.256298
|
|
566 |
2013-01-10,29.493793
|
|
567 |
2013-01-11,29.525890
|
|
568 |
2013-01-14,29.602903
|
|
569 |
2013-01-15,29.628580
|
|
570 |
2013-01-16,29.506622
|
|
571 |
2013-01-17,29.686338
|
|
572 |
2013-01-18,29.833984
|
|
573 |
2013-01-22,29.910992
|
|
574 |
2013-01-23,29.821135
|
|
575 |
2013-01-24,29.853231
|
|
576 |
2013-01-25,30.167746
|
|
577 |
2013-01-28,30.116396
|
|
578 |
2013-01-29,30.353891
|
|
579 |
2013-01-30,30.180584
|
|
580 |
2013-01-31,30.112425
|
|
581 |
2014-01-02,24.327602
|
|
582 |
2014-01-03,24.307446
|
|
583 |
2014-01-06,24.730707
|
|
584 |
2014-01-07,25.153971
|
|
585 |
2014-01-08,25.100225
|
|
586 |
2014-01-09,25.133818
|
|
587 |
2014-01-10,26.114719
|
|
588 |
2014-01-13,25.604111
|
|
589 |
2014-01-14,25.523487
|
|
590 |
2014-01-15,25.557079
|
|
591 |
2014-01-16,25.798946
|
|
592 |
2014-01-17,25.557079
|
|
593 |
2014-01-21,25.792221
|
|
594 |
2014-01-22,25.825821
|
|
595 |
2014-01-23,25.886286
|
|
596 |
2014-01-24,25.933313
|
|
597 |
2014-01-27,25.805664
|
|
598 |
2014-01-28,26.282675
|
|
599 |
2014-01-29,26.087839
|
|
600 |
2014-01-30,26.128155
|
|
601 |
2014-01-31,26.302830
|
|
602 |
2015-01-02,31.766428
|
|
603 |
2015-01-05,32.085155
|
|
604 |
2015-01-06,32.694279
|
|
605 |
2015-01-07,33.388390
|
|
606 |
2015-01-08,32.942169
|
|
607 |
2015-01-09,32.977589
|
|
608 |
2015-01-12,33.501717
|
|
609 |
2015-01-13,33.437969
|
|
610 |
2015-01-14,33.813358
|
|
611 |
2015-01-15,34.110832
|
|
612 |
2015-01-16,34.146252
|
|
613 |
2015-01-20,34.117912
|
|
614 |
2015-01-21,33.629208
|
|
615 |
2015-01-22,34.018764
|
|
616 |
2015-01-23,34.103752
|
|
617 |
2015-01-26,34.061253
|
|
618 |
2015-01-27,33.969181
|
|
619 |
2015-01-28,33.912510
|
|
620 |
2015-01-29,33.962090
|
|
621 |
2015-01-30,33.494633
|
|
622 |
2016-01-04,28.682240
|
|
623 |
2016-01-05,29.304951
|
|
624 |
2016-01-06,28.127052
|
|
625 |
2016-01-07,27.376795
|
|
626 |
2016-01-08,27.301773
|
|
627 |
2016-01-11,27.729420
|
|
628 |
2016-01-12,27.646891
|
|
629 |
2016-01-13,27.159224
|
|
630 |
2016-01-14,26.979162
|
|
631 |
2016-01-15,27.189232
|
|
632 |
2016-01-19,27.429316
|
|
633 |
2016-01-20,26.236414
|
|
634 |
2016-01-21,26.731575
|
|
635 |
2016-01-22,27.729420
|
|
636 |
2016-01-25,27.489332
|
|
637 |
2016-01-26,27.796942
|
|
638 |
2016-01-27,26.416471
|
|
639 |
2016-01-28,26.258921
|
|
640 |
2016-01-29,26.964153
|
|
641 |
2017-01-03,26.031691
|
|
642 |
2017-01-04,26.608618
|
|
643 |
2017-01-05,27.229254
|
|
644 |
2017-01-06,27.290442
|
|
645 |
2017-01-09,26.932045
|
|
646 |
2017-01-10,26.267704
|
|
647 |
2017-01-11,26.573652
|
|
648 |
2017-01-12,26.582394
|
|
649 |
2017-01-13,26.416306
|
|
650 |
2017-01-17,26.818411
|
|
651 |
2017-01-18,26.704773
|
|
652 |
2017-01-19,26.189034
|
|
653 |
2017-01-20,26.285189
|
|
654 |
2017-01-23,26.512466
|
|
655 |
2017-01-24,26.433788
|
|
656 |
2017-01-25,26.119099
|
|
657 |
2017-01-26,25.874348
|
|
658 |
2017-01-27,25.839380
|
|
659 |
2017-01-30,26.285189
|
|
660 |
2017-01-31,26.503719
|
|
661 |
2018-01-02,23.822893
|
|
662 |
2018-01-03,23.813696
|
|
663 |
2018-01-04,23.225252
|
|
664 |
2018-01-05,22.995392
|
|
665 |
2018-01-08,23.013781
|
|
666 |
2018-01-09,22.526470
|
|
667 |
2018-01-10,22.397751
|
|
668 |
2018-01-11,22.223053
|
|
669 |
2018-01-12,21.735744
|
|
670 |
2018-01-16,21.809303
|
|
671 |
2018-01-17,21.809303
|
|
672 |
2018-01-18,21.450718
|
|
673 |
2018-01-19,21.533468
|
|
674 |
2018-01-22,21.744938
|
|
675 |
2018-01-23,22.324192
|
|
676 |
2018-01-24,22.259832
|
|
677 |
2018-01-25,22.416138
|
|
678 |
2018-01-26,22.278219
|
|
679 |
2018-01-29,22.075941
|
|
680 |
2018-01-30,21.680582
|
|
681 |
2018-01-31,22.140303
|
|
682 |
2019-01-02,26.334394
|
|
683 |
2019-01-03,27.281185
|
|
684 |
2019-01-04,27.300705
|
|
685 |
2019-01-07,27.622808
|
|
686 |
2019-01-08,27.925392
|
|
687 |
2019-01-09,27.827784
|
|
688 |
2019-01-10,28.179169
|
|
689 |
2019-01-11,28.315819
|
|
690 |
2019-01-14,28.276775
|
|
691 |
2019-01-15,28.764811
|
|
692 |
2019-01-16,28.979548
|
|
693 |
2019-01-17,29.096676
|
|
694 |
2019-01-18,29.165001
|
|
695 |
2019-01-22,29.184523
|
|
696 |
2019-01-23,29.174761
|
|
697 |
2019-01-24,29.106436
|
|
698 |
2019-01-25,29.643278
|
|
699 |
2019-01-28,29.897053
|
|
700 |
2019-01-29,30.023943
|
|
701 |
2019-01-30,30.170355
|
|
702 |
2019-01-31,30.785280
|