158
|
1 |
Date,Adj Close
|
|
2 |
1986-01-02,0.536299
|
|
3 |
1986-01-03,0.533163
|
|
4 |
1986-01-06,0.542571
|
|
5 |
1986-01-07,0.545707
|
|
6 |
1986-01-08,0.542571
|
|
7 |
1986-01-09,0.530026
|
|
8 |
1986-01-10,0.526890
|
|
9 |
1986-01-13,0.514345
|
|
10 |
1986-01-14,0.523754
|
|
11 |
1986-01-15,0.520617
|
|
12 |
1986-01-16,0.517481
|
|
13 |
1986-01-17,0.508072
|
|
14 |
1986-01-20,0.517481
|
|
15 |
1986-01-21,0.520617
|
|
16 |
1986-01-22,0.517481
|
|
17 |
1986-01-23,0.523754
|
|
18 |
1986-01-24,0.542571
|
|
19 |
1986-01-27,0.558252
|
|
20 |
1986-01-28,0.561389
|
|
21 |
1986-01-29,0.561389
|
|
22 |
1986-01-30,0.570798
|
|
23 |
1986-01-31,0.561389
|
|
24 |
1987-01-02,0.730746
|
|
25 |
1987-01-05,0.740155
|
|
26 |
1987-01-06,0.749563
|
|
27 |
1987-01-07,0.746428
|
|
28 |
1987-01-08,0.737019
|
|
29 |
1987-01-09,0.727610
|
|
30 |
1987-01-12,0.724474
|
|
31 |
1987-01-13,0.730746
|
|
32 |
1987-01-14,0.749563
|
|
33 |
1987-01-15,0.746428
|
|
34 |
1987-01-16,0.740155
|
|
35 |
1987-01-19,0.746428
|
|
36 |
1987-01-20,0.730746
|
|
37 |
1987-01-21,0.730746
|
|
38 |
1987-01-22,0.730746
|
|
39 |
1987-01-23,0.727610
|
|
40 |
1987-01-26,0.733883
|
|
41 |
1987-01-27,0.746050
|
|
42 |
1987-01-28,0.726838
|
|
43 |
1987-01-29,0.707627
|
|
44 |
1987-01-30,0.707627
|
|
45 |
1988-01-04,0.755899
|
|
46 |
1988-01-05,0.769642
|
|
47 |
1988-01-06,0.762771
|
|
48 |
1988-01-07,0.755899
|
|
49 |
1988-01-08,0.755899
|
|
50 |
1988-01-11,0.755899
|
|
51 |
1988-01-12,0.742155
|
|
52 |
1988-01-13,0.735283
|
|
53 |
1988-01-14,0.759335
|
|
54 |
1988-01-15,0.762771
|
|
55 |
1988-01-18,0.752463
|
|
56 |
1988-01-19,0.749027
|
|
57 |
1988-01-20,0.742155
|
|
58 |
1988-01-21,0.745591
|
|
59 |
1988-01-22,0.755899
|
|
60 |
1988-01-25,0.762771
|
|
61 |
1988-01-26,0.752463
|
|
62 |
1988-01-27,0.759335
|
|
63 |
1988-01-28,0.762771
|
|
64 |
1988-01-29,0.762771
|
|
65 |
1989-01-03,0.778026
|
|
66 |
1989-01-04,0.774231
|
|
67 |
1989-01-05,0.778026
|
|
68 |
1989-01-06,0.778026
|
|
69 |
1989-01-09,0.770435
|
|
70 |
1989-01-10,0.774231
|
|
71 |
1989-01-11,0.778026
|
|
72 |
1989-01-12,0.781821
|
|
73 |
1989-01-13,0.785616
|
|
74 |
1989-01-16,0.797002
|
|
75 |
1989-01-17,0.793207
|
|
76 |
1989-01-18,0.793207
|
|
77 |
1989-01-19,0.800797
|
|
78 |
1989-01-20,0.804592
|
|
79 |
1989-01-23,0.797002
|
|
80 |
1989-01-24,0.797002
|
|
81 |
1989-01-25,0.793207
|
|
82 |
1989-01-26,0.787437
|
|
83 |
1989-01-27,0.791335
|
|
84 |
1989-01-30,0.795233
|
|
85 |
1989-01-31,0.779641
|
|
86 |
1990-01-02,1.072767
|
|
87 |
1990-01-03,1.064353
|
|
88 |
1990-01-04,1.068560
|
|
89 |
1990-01-05,1.060146
|
|
90 |
1990-01-08,1.076974
|
|
91 |
1990-01-09,1.064353
|
|
92 |
1990-01-10,1.060146
|
|
93 |
1990-01-11,1.072767
|
|
94 |
1990-01-12,1.064353
|
|
95 |
1990-01-15,1.060146
|
|
96 |
1990-01-16,1.060146
|
|
97 |
1990-01-17,1.060146
|
|
98 |
1990-01-18,1.068560
|
|
99 |
1990-01-19,1.072767
|
|
100 |
1990-01-22,1.068560
|
|
101 |
1990-01-23,1.051732
|
|
102 |
1990-01-24,1.043319
|
|
103 |
1990-01-25,1.043319
|
|
104 |
1990-01-26,1.043319
|
|
105 |
1990-01-29,1.034905
|
|
106 |
1990-01-30,1.017317
|
|
107 |
1990-01-31,0.995764
|
|
108 |
1991-01-02,1.252144
|
|
109 |
1991-01-03,1.256781
|
|
110 |
1991-01-04,1.242868
|
|
111 |
1991-01-07,1.242868
|
|
112 |
1991-01-08,1.242868
|
|
113 |
1991-01-09,1.252144
|
|
114 |
1991-01-10,1.252144
|
|
115 |
1991-01-11,1.252144
|
|
116 |
1991-01-14,1.242868
|
|
117 |
1991-01-15,1.252144
|
|
118 |
1991-01-16,1.247506
|
|
119 |
1991-01-17,1.252144
|
|
120 |
1991-01-18,1.247506
|
|
121 |
1991-01-21,1.242868
|
|
122 |
1991-01-22,1.252144
|
|
123 |
1991-01-23,1.252144
|
|
124 |
1991-01-24,1.270694
|
|
125 |
1991-01-25,1.275331
|
|
126 |
1991-01-28,1.284606
|
|
127 |
1991-01-29,1.298519
|
|
128 |
1991-01-30,1.328505
|
|
129 |
1991-01-31,1.337993
|
|
130 |
1992-01-02,1.921972
|
|
131 |
1992-01-03,1.866482
|
|
132 |
1992-01-06,1.901793
|
|
133 |
1992-01-07,1.957284
|
|
134 |
1992-01-08,1.937105
|
|
135 |
1992-01-09,1.947195
|
|
136 |
1992-01-10,1.952239
|
|
137 |
1992-01-13,1.952239
|
|
138 |
1992-01-14,1.987550
|
|
139 |
1992-01-15,1.957284
|
|
140 |
1992-01-16,1.987550
|
|
141 |
1992-01-17,2.027907
|
|
142 |
1992-01-20,2.017818
|
|
143 |
1992-01-21,1.980467
|
|
144 |
1992-01-22,1.949682
|
|
145 |
1992-01-23,1.970206
|
|
146 |
1992-01-24,1.949682
|
|
147 |
1992-01-27,1.970206
|
|
148 |
1992-01-28,1.980467
|
|
149 |
1992-01-29,1.959943
|
|
150 |
1992-01-30,1.959943
|
|
151 |
1992-01-31,1.944551
|
|
152 |
1993-01-04,2.237098
|
|
153 |
1993-01-05,2.182799
|
|
154 |
1993-01-06,2.085063
|
|
155 |
1993-01-07,2.193660
|
|
156 |
1993-01-08,2.171941
|
|
157 |
1993-01-11,2.161081
|
|
158 |
1993-01-12,2.182799
|
|
159 |
1993-01-13,2.226238
|
|
160 |
1993-01-14,2.258818
|
|
161 |
1993-01-15,2.269676
|
|
162 |
1993-01-18,2.269676
|
|
163 |
1993-01-19,2.269676
|
|
164 |
1993-01-20,2.291397
|
|
165 |
1993-01-21,2.302256
|
|
166 |
1993-01-22,2.323975
|
|
167 |
1993-01-25,2.323975
|
|
168 |
1993-01-26,2.291397
|
|
169 |
1993-01-27,2.334836
|
|
170 |
1993-01-28,2.341463
|
|
171 |
1993-01-29,2.385642
|
|
172 |
1994-01-03,2.543419
|
|
173 |
1994-01-04,2.554979
|
|
174 |
1994-01-05,2.566540
|
|
175 |
1994-01-06,2.566540
|
|
176 |
1994-01-07,2.566540
|
|
177 |
1994-01-10,2.566540
|
|
178 |
1994-01-11,2.566540
|
|
179 |
1994-01-12,2.520297
|
|
180 |
1994-01-13,2.659029
|
|
181 |
1994-01-14,2.682150
|
|
182 |
1994-01-17,2.705273
|
|
183 |
1994-01-18,2.751516
|
|
184 |
1994-01-19,2.705273
|
|
185 |
1994-01-20,2.659029
|
|
186 |
1994-01-21,2.647467
|
|
187 |
1994-01-24,2.682150
|
|
188 |
1994-01-25,2.647467
|
|
189 |
1994-01-26,2.647467
|
|
190 |
1994-01-27,2.693713
|
|
191 |
1994-01-28,2.668321
|
|
192 |
1994-01-31,2.703586
|
|
193 |
1995-01-03,2.983359
|
|
194 |
1995-01-04,2.983359
|
|
195 |
1995-01-05,2.921464
|
|
196 |
1995-01-06,2.896707
|
|
197 |
1995-01-09,2.896707
|
|
198 |
1995-01-10,2.871948
|
|
199 |
1995-01-11,2.884327
|
|
200 |
1995-01-12,2.871948
|
|
201 |
1995-01-13,2.909086
|
|
202 |
1995-01-16,2.909086
|
|
203 |
1995-01-17,2.873295
|
|
204 |
1995-01-18,2.860693
|
|
205 |
1995-01-19,2.923704
|
|
206 |
1995-01-20,2.885898
|
|
207 |
1995-01-23,2.860693
|
|
208 |
1995-01-24,2.885898
|
|
209 |
1995-01-25,2.848091
|
|
210 |
1995-01-26,2.835487
|
|
211 |
1995-01-27,2.848091
|
|
212 |
1995-01-30,2.860693
|
|
213 |
1995-01-31,2.873295
|
|
214 |
1996-01-02,3.712464
|
|
215 |
1996-01-03,3.725725
|
|
216 |
1996-01-04,3.685946
|
|
217 |
1996-01-05,3.712464
|
|
218 |
1996-01-08,3.712464
|
|
219 |
1996-01-09,3.685946
|
|
220 |
1996-01-10,3.685946
|
|
221 |
1996-01-11,3.685946
|
|
222 |
1996-01-12,3.646172
|
|
223 |
1996-01-15,3.659429
|
|
224 |
1996-01-16,3.685946
|
|
225 |
1996-01-17,3.699207
|
|
226 |
1996-01-18,3.738982
|
|
227 |
1996-01-19,3.712464
|
|
228 |
1996-01-22,3.699207
|
|
229 |
1996-01-23,3.712464
|
|
230 |
1996-01-24,3.712464
|
|
231 |
1996-01-25,3.699207
|
|
232 |
1996-01-26,3.685946
|
|
233 |
1996-01-29,3.712464
|
|
234 |
1996-01-30,3.738982
|
|
235 |
1996-01-31,3.765499
|
|
236 |
1997-01-02,3.962462
|
|
237 |
1997-01-03,3.976665
|
|
238 |
1997-01-06,3.962462
|
|
239 |
1997-01-07,4.132890
|
|
240 |
1997-01-08,4.118688
|
|
241 |
1997-01-09,4.090286
|
|
242 |
1997-01-10,4.076081
|
|
243 |
1997-01-13,4.104487
|
|
244 |
1997-01-14,4.161295
|
|
245 |
1997-01-15,4.218106
|
|
246 |
1997-01-16,4.175500
|
|
247 |
1997-01-17,4.189701
|
|
248 |
1997-01-20,4.189701
|
|
249 |
1997-01-21,4.218106
|
|
250 |
1997-01-22,4.189701
|
|
251 |
1997-01-23,4.147093
|
|
252 |
1997-01-24,4.161295
|
|
253 |
1997-01-27,4.147093
|
|
254 |
1997-01-28,4.118688
|
|
255 |
1997-01-29,4.090286
|
|
256 |
1997-01-30,4.116281
|
|
257 |
1997-01-31,4.044065
|
|
258 |
1998-01-02,4.656702
|
|
259 |
1998-01-05,4.633875
|
|
260 |
1998-01-06,4.641483
|
|
261 |
1998-01-07,4.656702
|
|
262 |
1998-01-08,4.664309
|
|
263 |
1998-01-09,4.641483
|
|
264 |
1998-01-12,4.626266
|
|
265 |
1998-01-13,4.664309
|
|
266 |
1998-01-14,4.709963
|
|
267 |
1998-01-15,4.770837
|
|
268 |
1998-01-16,4.778443
|
|
269 |
1998-01-20,4.732791
|
|
270 |
1998-01-21,4.778443
|
|
271 |
1998-01-22,4.702357
|
|
272 |
1998-01-23,4.679529
|
|
273 |
1998-01-26,4.671920
|
|
274 |
1998-01-27,4.664309
|
|
275 |
1998-01-28,4.702357
|
|
276 |
1998-01-29,4.755619
|
|
277 |
1998-01-30,4.725183
|
|
278 |
1999-01-04,4.112409
|
|
279 |
1999-01-05,4.096025
|
|
280 |
1999-01-06,4.038681
|
|
281 |
1999-01-07,3.956759
|
|
282 |
1999-01-08,3.989529
|
|
283 |
1999-01-11,3.899417
|
|
284 |
1999-01-12,3.866647
|
|
285 |
1999-01-13,3.915799
|
|
286 |
1999-01-14,3.932185
|
|
287 |
1999-01-15,3.932185
|
|
288 |
1999-01-19,3.989529
|
|
289 |
1999-01-20,3.964951
|
|
290 |
1999-01-21,3.932185
|
|
291 |
1999-01-22,3.923991
|
|
292 |
1999-01-25,3.915799
|
|
293 |
1999-01-26,3.915799
|
|
294 |
1999-01-27,3.866647
|
|
295 |
1999-01-28,3.866647
|
|
296 |
1999-01-29,3.883031
|
|
297 |
2000-01-03,3.462599
|
|
298 |
2000-01-04,3.453557
|
|
299 |
2000-01-05,3.516843
|
|
300 |
2000-01-06,3.643413
|
|
301 |
2000-01-07,3.724780
|
|
302 |
2000-01-10,3.742862
|
|
303 |
2000-01-11,3.697657
|
|
304 |
2000-01-12,3.733821
|
|
305 |
2000-01-13,3.760942
|
|
306 |
2000-01-14,3.733821
|
|
307 |
2000-01-18,3.643413
|
|
308 |
2000-01-19,3.706697
|
|
309 |
2000-01-20,3.724780
|
|
310 |
2000-01-21,3.760942
|
|
311 |
2000-01-24,3.697657
|
|
312 |
2000-01-25,3.724780
|
|
313 |
2000-01-26,3.724780
|
|
314 |
2000-01-27,3.751902
|
|
315 |
2000-01-28,3.661494
|
|
316 |
2000-01-31,3.697657
|
|
317 |
2001-01-02,4.755206
|
|
318 |
2001-01-03,4.936165
|
|
319 |
2001-01-04,4.976377
|
|
320 |
2001-01-05,4.946218
|
|
321 |
2001-01-08,5.107073
|
|
322 |
2001-01-09,5.097019
|
|
323 |
2001-01-10,5.127178
|
|
324 |
2001-01-11,5.137230
|
|
325 |
2001-01-12,5.127178
|
|
326 |
2001-01-16,5.137230
|
|
327 |
2001-01-17,5.137230
|
|
328 |
2001-01-18,5.157336
|
|
329 |
2001-01-19,5.167390
|
|
330 |
2001-01-22,5.157336
|
|
331 |
2001-01-23,5.187496
|
|
332 |
2001-01-24,5.197551
|
|
333 |
2001-01-25,5.187496
|
|
334 |
2001-01-26,5.127178
|
|
335 |
2001-01-29,5.161761
|
|
336 |
2001-01-30,5.169802
|
|
337 |
2001-01-31,5.105462
|
|
338 |
2002-01-02,6.420150
|
|
339 |
2002-01-03,6.471148
|
|
340 |
2002-01-04,6.479940
|
|
341 |
2002-01-07,6.506315
|
|
342 |
2002-01-08,6.494007
|
|
343 |
2002-01-09,6.495765
|
|
344 |
2002-01-10,6.499280
|
|
345 |
2002-01-11,6.532692
|
|
346 |
2002-01-14,6.566105
|
|
347 |
2002-01-15,6.678646
|
|
348 |
2002-01-16,6.641717
|
|
349 |
2002-01-17,6.611824
|
|
350 |
2002-01-18,6.592482
|
|
351 |
2002-01-22,6.610067
|
|
352 |
2002-01-23,6.594240
|
|
353 |
2002-01-24,6.576653
|
|
354 |
2002-01-25,6.685679
|
|
355 |
2002-01-28,6.752503
|
|
356 |
2002-01-29,6.738436
|
|
357 |
2002-01-30,6.768327
|
|
358 |
2002-01-31,6.818610
|
|
359 |
2003-01-02,7.243653
|
|
360 |
2003-01-03,7.399635
|
|
361 |
2003-01-06,7.479527
|
|
362 |
2003-01-07,7.380613
|
|
363 |
2003-01-08,7.336863
|
|
364 |
2003-01-09,7.306426
|
|
365 |
2003-01-10,7.272187
|
|
366 |
2003-01-13,7.323545
|
|
367 |
2003-01-14,7.319741
|
|
368 |
2003-01-15,7.298814
|
|
369 |
2003-01-16,7.199903
|
|
370 |
2003-01-17,7.150441
|
|
371 |
2003-01-21,7.142837
|
|
372 |
2003-01-22,7.036312
|
|
373 |
2003-01-23,7.028704
|
|
374 |
2003-01-24,7.000170
|
|
375 |
2003-01-27,6.743371
|
|
376 |
2003-01-28,6.648257
|
|
377 |
2003-01-29,6.828969
|
|
378 |
2003-01-30,6.895548
|
|
379 |
2003-01-31,7.007778
|
|
380 |
2004-01-02,10.437840
|
|
381 |
2004-01-05,10.499723
|
|
382 |
2004-01-06,10.660622
|
|
383 |
2004-01-07,10.615236
|
|
384 |
2004-01-08,10.582230
|
|
385 |
2004-01-09,10.726631
|
|
386 |
2004-01-12,10.788517
|
|
387 |
2004-01-13,10.912288
|
|
388 |
2004-01-14,10.953545
|
|
389 |
2004-01-15,10.862780
|
|
390 |
2004-01-16,10.726631
|
|
391 |
2004-01-20,10.672997
|
|
392 |
2004-01-21,10.862780
|
|
393 |
2004-01-22,11.199014
|
|
394 |
2004-01-23,11.046364
|
|
395 |
2004-01-26,11.232025
|
|
396 |
2004-01-27,11.541446
|
|
397 |
2004-01-28,11.529066
|
|
398 |
2004-01-29,11.448619
|
|
399 |
2004-01-30,11.599202
|
|
400 |
2005-01-03,12.077057
|
|
401 |
2005-01-04,11.909861
|
|
402 |
2005-01-05,11.505096
|
|
403 |
2005-01-06,11.597487
|
|
404 |
2005-01-07,11.518296
|
|
405 |
2005-01-10,11.443502
|
|
406 |
2005-01-11,11.210320
|
|
407 |
2005-01-12,11.126726
|
|
408 |
2005-01-13,11.263114
|
|
409 |
2005-01-14,11.390703
|
|
410 |
2005-01-18,11.535887
|
|
411 |
2005-01-19,11.557894
|
|
412 |
2005-01-20,11.505096
|
|
413 |
2005-01-21,11.601888
|
|
414 |
2005-01-24,11.522696
|
|
415 |
2005-01-25,11.351112
|
|
416 |
2005-01-26,11.364308
|
|
417 |
2005-01-27,11.289516
|
|
418 |
2005-01-28,11.227919
|
|
419 |
2005-01-31,11.421503
|
|
420 |
2006-01-03,12.138072
|
|
421 |
2006-01-04,12.236524
|
|
422 |
2006-01-05,12.363108
|
|
423 |
2006-01-06,12.658475
|
|
424 |
2006-01-09,12.841319
|
|
425 |
2006-01-10,12.874138
|
|
426 |
2006-01-11,12.930398
|
|
427 |
2006-01-12,12.911645
|
|
428 |
2006-01-13,12.616279
|
|
429 |
2006-01-17,12.667853
|
|
430 |
2006-01-18,12.658475
|
|
431 |
2006-01-19,12.935082
|
|
432 |
2006-01-20,12.616279
|
|
433 |
2006-01-23,12.719426
|
|
434 |
2006-01-24,12.911645
|
|
435 |
2006-01-25,12.888206
|
|
436 |
2006-01-26,12.869452
|
|
437 |
2006-01-27,13.075738
|
|
438 |
2006-01-30,13.099179
|
|
439 |
2006-01-31,13.010098
|
|
440 |
2007-01-03,18.400259
|
|
441 |
2007-01-04,18.694464
|
|
442 |
2007-01-05,18.699446
|
|
443 |
2007-01-08,19.003624
|
|
444 |
2007-01-09,19.103354
|
|
445 |
2007-01-10,19.611980
|
|
446 |
2007-01-11,19.611980
|
|
447 |
2007-01-12,19.636917
|
|
448 |
2007-01-16,19.646891
|
|
449 |
2007-01-17,19.297831
|
|
450 |
2007-01-18,19.382603
|
|
451 |
2007-01-19,19.492304
|
|
452 |
2007-01-22,19.487316
|
|
453 |
2007-01-23,19.582067
|
|
454 |
2007-01-24,19.547159
|
|
455 |
2007-01-25,19.751602
|
|
456 |
2007-01-26,19.806458
|
|
457 |
2007-01-29,20.085705
|
|
458 |
2007-01-30,20.354965
|
|
459 |
2007-01-31,20.569384
|
|
460 |
2008-01-02,18.094234
|
|
461 |
2008-01-03,17.152702
|
|
462 |
2008-01-04,16.221693
|
|
463 |
2008-01-07,16.195395
|
|
464 |
2008-01-08,15.622056
|
|
465 |
2008-01-09,15.790371
|
|
466 |
2008-01-10,16.421564
|
|
467 |
2008-01-11,16.442606
|
|
468 |
2008-01-14,16.595140
|
|
469 |
2008-01-15,16.263767
|
|
470 |
2008-01-16,16.342669
|
|
471 |
2008-01-17,16.095442
|
|
472 |
2008-01-18,15.864014
|
|
473 |
2008-01-22,16.405788
|
|
474 |
2008-01-23,17.768114
|
|
475 |
2008-01-24,17.179001
|
|
476 |
2008-01-25,16.805546
|
|
477 |
2008-01-28,17.015945
|
|
478 |
2008-01-29,16.358452
|
|
479 |
2008-01-30,15.942915
|
|
480 |
2008-01-31,15.974471
|
|
481 |
2009-01-02,14.638705
|
|
482 |
2009-01-05,14.259639
|
|
483 |
2009-01-06,14.337686
|
|
484 |
2009-01-07,13.852697
|
|
485 |
2009-01-08,13.484777
|
|
486 |
2009-01-09,12.531535
|
|
487 |
2009-01-12,12.113443
|
|
488 |
2009-01-13,12.604007
|
|
489 |
2009-01-14,12.074423
|
|
490 |
2009-01-15,12.654171
|
|
491 |
2009-01-16,12.971930
|
|
492 |
2009-01-20,11.539268
|
|
493 |
2009-01-21,12.944046
|
|
494 |
2009-01-22,12.553833
|
|
495 |
2009-01-23,12.626305
|
|
496 |
2009-01-26,12.626305
|
|
497 |
2009-01-27,13.066688
|
|
498 |
2009-01-28,14.577386
|
|
499 |
2009-01-29,13.590696
|
|
500 |
2009-01-30,13.010943
|
|
501 |
2010-01-04,18.058498
|
|
502 |
2010-01-05,18.010454
|
|
503 |
2010-01-06,17.902351
|
|
504 |
2010-01-07,18.148579
|
|
505 |
2010-01-08,18.268692
|
|
506 |
2010-01-11,18.472879
|
|
507 |
2010-01-12,18.160589
|
|
508 |
2010-01-13,18.298717
|
|
509 |
2010-01-14,18.244665
|
|
510 |
2010-01-15,18.226654
|
|
511 |
2010-01-19,18.791166
|
|
512 |
2010-01-20,18.448856
|
|
513 |
2010-01-21,17.902351
|
|
514 |
2010-01-22,17.626101
|
|
515 |
2010-01-25,17.632107
|
|
516 |
2010-01-26,17.103624
|
|
517 |
2010-01-27,17.247761
|
|
518 |
2010-01-28,17.157684
|
|
519 |
2010-01-29,17.025553
|
|
520 |
2011-01-03,23.784527
|
|
521 |
2011-01-04,23.650949
|
|
522 |
2011-01-05,23.695477
|
|
523 |
2011-01-06,23.332888
|
|
524 |
2011-01-07,23.205660
|
|
525 |
2011-01-10,23.027546
|
|
526 |
2011-01-11,23.148413
|
|
527 |
2011-01-12,22.938496
|
|
528 |
2011-01-13,23.135693
|
|
529 |
2011-01-14,23.046633
|
|
530 |
2011-01-18,23.040276
|
|
531 |
2011-01-19,22.868521
|
|
532 |
2011-01-20,22.983019
|
|
533 |
2011-01-21,22.855797
|
|
534 |
2011-01-24,22.932137
|
|
535 |
2011-01-25,23.218386
|
|
536 |
2011-01-26,23.212027
|
|
537 |
2011-01-27,23.511002
|
|
538 |
2011-01-28,23.250195
|
|
539 |
2011-01-31,23.593699
|
|
540 |
2012-01-03,28.059668
|
|
541 |
2012-01-04,27.041262
|
|
542 |
2012-01-05,27.101564
|
|
543 |
2012-01-06,27.027864
|
|
544 |
2012-01-09,27.068056
|
|
545 |
2012-01-10,27.537054
|
|
546 |
2012-01-11,27.530367
|
|
547 |
2012-01-12,27.342760
|
|
548 |
2012-01-13,27.543760
|
|
549 |
2012-01-17,27.845261
|
|
550 |
2012-01-18,27.898857
|
|
551 |
2012-01-19,27.724663
|
|
552 |
2012-01-20,27.369560
|
|
553 |
2012-01-23,27.604067
|
|
554 |
2012-01-24,27.463360
|
|
555 |
2012-01-25,27.704567
|
|
556 |
2012-01-26,28.160160
|
|
557 |
2012-01-27,28.086460
|
|
558 |
2012-01-30,27.898857
|
|
559 |
2012-01-31,28.160160
|
|
560 |
2013-01-02,31.952360
|
|
561 |
2013-01-03,31.994450
|
|
562 |
2013-01-04,32.120747
|
|
563 |
2013-01-07,31.924290
|
|
564 |
2013-01-08,32.050587
|
|
565 |
2013-01-09,31.980421
|
|
566 |
2013-01-10,32.240021
|
|
567 |
2013-01-11,32.275105
|
|
568 |
2013-01-14,32.359303
|
|
569 |
2013-01-15,32.387367
|
|
570 |
2013-01-16,32.254055
|
|
571 |
2013-01-17,32.450516
|
|
572 |
2013-01-18,32.611893
|
|
573 |
2013-01-22,32.696083
|
|
574 |
2013-01-23,32.597858
|
|
575 |
2013-01-24,32.632950
|
|
576 |
2013-01-25,32.976738
|
|
577 |
2013-01-28,32.920609
|
|
578 |
2013-01-29,33.180210
|
|
579 |
2013-01-30,32.990772
|
|
580 |
2013-01-31,32.916264
|
|
581 |
2014-01-02,26.592802
|
|
582 |
2014-01-03,26.570770
|
|
583 |
2014-01-06,27.033440
|
|
584 |
2014-01-07,27.496120
|
|
585 |
2014-01-08,27.437363
|
|
586 |
2014-01-09,27.474089
|
|
587 |
2014-01-10,28.546322
|
|
588 |
2014-01-13,27.988174
|
|
589 |
2014-01-14,27.900038
|
|
590 |
2014-01-15,27.936764
|
|
591 |
2014-01-16,28.201153
|
|
592 |
2014-01-17,27.936764
|
|
593 |
2014-01-21,28.193800
|
|
594 |
2014-01-22,28.230524
|
|
595 |
2014-01-23,28.296623
|
|
596 |
2014-01-24,28.348030
|
|
597 |
2014-01-27,28.208496
|
|
598 |
2014-01-28,28.729919
|
|
599 |
2014-01-29,28.516943
|
|
600 |
2014-01-30,28.561007
|
|
601 |
2014-01-31,28.751957
|
|
602 |
2015-01-02,34.724274
|
|
603 |
2015-01-05,35.072685
|
|
604 |
2015-01-06,35.738514
|
|
605 |
2015-01-07,36.497265
|
|
606 |
2015-01-08,36.009499
|
|
607 |
2015-01-09,36.048210
|
|
608 |
2015-01-12,36.621140
|
|
609 |
2015-01-13,36.551456
|
|
610 |
2015-01-14,36.961807
|
|
611 |
2015-01-15,37.286976
|
|
612 |
2015-01-16,37.325695
|
|
613 |
2015-01-20,37.294720
|
|
614 |
2015-01-21,36.760502
|
|
615 |
2015-01-22,37.186329
|
|
616 |
2015-01-23,37.279243
|
|
617 |
2015-01-26,37.232784
|
|
618 |
2015-01-27,37.132137
|
|
619 |
2015-01-28,37.070194
|
|
620 |
2015-01-29,37.124397
|
|
621 |
2015-01-30,36.613400
|
|
622 |
2016-01-04,31.482626
|
|
623 |
2016-01-05,32.166134
|
|
624 |
2016-01-06,30.873232
|
|
625 |
2016-01-07,30.049726
|
|
626 |
2016-01-08,29.967379
|
|
627 |
2016-01-11,30.436771
|
|
628 |
2016-01-12,30.346188
|
|
629 |
2016-01-13,29.810911
|
|
630 |
2016-01-14,29.613268
|
|
631 |
2016-01-15,29.843849
|
|
632 |
2016-01-19,30.107370
|
|
633 |
2016-01-20,28.797997
|
|
634 |
2016-01-21,29.341513
|
|
635 |
2016-01-22,30.436771
|
|
636 |
2016-01-25,30.173252
|
|
637 |
2016-01-26,30.510885
|
|
638 |
2016-01-27,28.995638
|
|
639 |
2016-01-28,28.822702
|
|
640 |
2016-01-29,29.596798
|
|
641 |
2017-01-03,28.706423
|
|
642 |
2017-01-04,29.342628
|
|
643 |
2017-01-05,30.027033
|
|
644 |
2017-01-06,30.094511
|
|
645 |
2017-01-09,29.699291
|
|
646 |
2017-01-10,28.966688
|
|
647 |
2017-01-11,29.304071
|
|
648 |
2017-01-12,29.313713
|
|
649 |
2017-01-13,29.130558
|
|
650 |
2017-01-17,29.573978
|
|
651 |
2017-01-18,29.448664
|
|
652 |
2017-01-19,28.879932
|
|
653 |
2017-01-20,28.985968
|
|
654 |
2017-01-23,29.236595
|
|
655 |
2017-01-24,29.149839
|
|
656 |
2017-01-25,28.802818
|
|
657 |
2017-01-26,28.532911
|
|
658 |
2017-01-27,28.494352
|
|
659 |
2017-01-30,28.985968
|
|
660 |
2017-01-31,29.226957
|