|
129
|
1 |
Date,Adj Close
|
|
199
|
2 |
1986-01-02,0.016157
|
|
|
3 |
1986-01-03,0.016062
|
|
|
4 |
1986-01-06,0.016346
|
|
|
5 |
1986-01-07,0.016440
|
|
|
6 |
1986-01-08,0.016346
|
|
|
7 |
1986-01-09,0.015968
|
|
|
8 |
1986-01-10,0.015873
|
|
|
9 |
1986-01-13,0.015495
|
|
|
10 |
1986-01-14,0.015779
|
|
|
11 |
1986-01-15,0.015684
|
|
|
12 |
1986-01-16,0.015590
|
|
|
13 |
1986-01-17,0.015306
|
|
|
14 |
1986-01-20,0.015590
|
|
|
15 |
1986-01-21,0.015684
|
|
|
16 |
1986-01-22,0.015590
|
|
|
17 |
1986-01-23,0.015779
|
|
|
18 |
1986-01-24,0.016346
|
|
|
19 |
1986-01-27,0.016818
|
|
|
20 |
1986-01-28,0.019014
|
|
|
21 |
1986-01-29,0.019014
|
|
|
22 |
1986-01-30,0.019333
|
|
|
23 |
1986-01-31,0.019014
|
|
|
24 |
1987-01-02,0.032768
|
|
|
25 |
1987-01-05,0.033190
|
|
|
26 |
1987-01-06,0.033612
|
|
|
27 |
1987-01-07,0.033471
|
|
|
28 |
1987-01-08,0.033049
|
|
|
29 |
1987-01-09,0.032627
|
|
|
30 |
1987-01-12,0.032487
|
|
|
31 |
1987-01-13,0.032768
|
|
|
32 |
1987-01-14,0.033612
|
|
|
33 |
1987-01-15,0.033471
|
|
|
34 |
1987-01-16,0.033190
|
|
|
35 |
1987-01-19,0.033471
|
|
|
36 |
1987-01-20,0.032768
|
|
|
37 |
1987-01-21,0.032768
|
|
|
38 |
1987-01-22,0.032768
|
|
|
39 |
1987-01-23,0.032627
|
|
|
40 |
1987-01-26,0.032909
|
|
|
41 |
1987-01-27,0.036013
|
|
|
42 |
1987-01-28,0.035085
|
|
|
43 |
1987-01-29,0.034158
|
|
|
44 |
1987-01-30,0.034158
|
|
|
45 |
1988-01-04,0.046972
|
|
|
46 |
1988-01-05,0.047826
|
|
|
47 |
1988-01-06,0.047399
|
|
|
48 |
1988-01-07,0.046972
|
|
|
49 |
1988-01-08,0.046972
|
|
|
50 |
1988-01-11,0.046972
|
|
|
51 |
1988-01-12,0.046118
|
|
|
52 |
1988-01-13,0.045691
|
|
|
53 |
1988-01-14,0.047185
|
|
|
54 |
1988-01-15,0.047399
|
|
|
55 |
1988-01-18,0.046758
|
|
|
56 |
1988-01-19,0.046545
|
|
|
57 |
1988-01-20,0.046118
|
|
|
58 |
1988-01-21,0.046331
|
|
|
59 |
1988-01-22,0.046972
|
|
|
60 |
1988-01-25,0.047399
|
|
|
61 |
1988-01-26,0.046758
|
|
|
62 |
1988-01-27,0.047185
|
|
|
63 |
1988-01-28,0.047399
|
|
|
64 |
1988-01-29,0.047399
|
|
|
65 |
1989-01-03,0.069121
|
|
|
66 |
1989-01-04,0.068784
|
|
|
67 |
1989-01-05,0.069121
|
|
|
68 |
1989-01-06,0.069121
|
|
|
69 |
1989-01-09,0.068447
|
|
|
70 |
1989-01-10,0.068784
|
|
|
71 |
1989-01-11,0.069121
|
|
|
72 |
1989-01-12,0.069458
|
|
|
73 |
1989-01-13,0.069795
|
|
|
74 |
1989-01-16,0.070807
|
|
|
75 |
1989-01-17,0.070470
|
|
|
76 |
1989-01-18,0.070470
|
|
|
77 |
1989-01-19,0.071144
|
|
|
78 |
1989-01-20,0.071481
|
|
|
79 |
1989-01-23,0.070807
|
|
|
80 |
1989-01-24,0.070807
|
|
|
81 |
1989-01-25,0.070470
|
|
|
82 |
1989-01-26,0.077047
|
|
|
83 |
1989-01-27,0.077428
|
|
|
84 |
1989-01-30,0.077810
|
|
|
85 |
1989-01-31,0.076284
|
|
|
86 |
1990-01-02,0.137744
|
|
|
87 |
1990-01-03,0.136664
|
|
|
88 |
1990-01-04,0.137204
|
|
|
89 |
1990-01-05,0.136124
|
|
|
90 |
1990-01-08,0.138284
|
|
|
91 |
1990-01-09,0.136664
|
|
|
92 |
1990-01-10,0.136124
|
|
|
93 |
1990-01-11,0.137744
|
|
|
94 |
1990-01-12,0.136664
|
|
|
95 |
1990-01-15,0.136124
|
|
|
96 |
1990-01-16,0.136124
|
|
|
97 |
1990-01-17,0.136124
|
|
|
98 |
1990-01-18,0.137204
|
|
|
99 |
1990-01-19,0.137744
|
|
|
100 |
1990-01-22,0.137204
|
|
|
101 |
1990-01-23,0.135043
|
|
|
102 |
1990-01-24,0.133963
|
|
|
103 |
1990-01-25,0.133963
|
|
|
104 |
1990-01-26,0.133963
|
|
|
105 |
1990-01-29,0.132883
|
|
|
106 |
1990-01-30,0.142547
|
|
|
107 |
1990-01-31,0.139527
|
|
|
108 |
1991-01-02,0.228095
|
|
|
109 |
1991-01-03,0.228940
|
|
|
110 |
1991-01-04,0.226405
|
|
|
111 |
1991-01-07,0.226405
|
|
|
112 |
1991-01-08,0.226405
|
|
|
113 |
1991-01-09,0.228095
|
|
|
114 |
1991-01-10,0.228095
|
|
|
115 |
1991-01-11,0.228095
|
|
|
116 |
1991-01-14,0.226405
|
|
|
117 |
1991-01-15,0.228095
|
|
|
118 |
1991-01-16,0.227250
|
|
|
119 |
1991-01-17,0.228095
|
|
|
120 |
1991-01-18,0.227250
|
|
|
121 |
1991-01-21,0.226405
|
|
|
122 |
1991-01-22,0.228095
|
|
|
123 |
1991-01-23,0.228095
|
|
|
124 |
1991-01-24,0.231474
|
|
|
125 |
1991-01-25,0.232319
|
|
|
126 |
1991-01-28,0.234009
|
|
|
127 |
1991-01-29,0.236543
|
|
|
128 |
1991-01-30,0.262573
|
|
|
129 |
1991-01-31,0.264448
|
|
|
130 |
1992-01-02,0.472370
|
|
|
131 |
1992-01-03,0.458732
|
|
|
132 |
1992-01-06,0.467411
|
|
|
133 |
1992-01-07,0.481049
|
|
|
134 |
1992-01-08,0.476090
|
|
|
135 |
1992-01-09,0.478570
|
|
|
136 |
1992-01-10,0.479809
|
|
|
137 |
1992-01-13,0.479809
|
|
|
138 |
1992-01-14,0.488488
|
|
|
139 |
1992-01-15,0.481049
|
|
|
140 |
1992-01-16,0.488488
|
|
|
141 |
1992-01-17,0.498406
|
|
|
142 |
1992-01-20,0.495927
|
|
|
143 |
1992-01-21,0.516694
|
|
|
144 |
1992-01-22,0.508662
|
|
|
145 |
1992-01-23,0.514017
|
|
|
146 |
1992-01-24,0.508662
|
|
|
147 |
1992-01-27,0.514017
|
|
|
148 |
1992-01-28,0.516694
|
|
|
149 |
1992-01-29,0.511340
|
|
|
150 |
1992-01-30,0.511340
|
|
|
151 |
1992-01-31,0.507324
|
|
|
152 |
1993-01-04,0.655257
|
|
|
153 |
1993-01-05,0.639352
|
|
|
154 |
1993-01-06,0.610725
|
|
|
155 |
1993-01-07,0.642533
|
|
|
156 |
1993-01-08,0.636171
|
|
|
157 |
1993-01-11,0.632990
|
|
|
158 |
1993-01-12,0.639352
|
|
|
159 |
1993-01-13,0.652075
|
|
|
160 |
1993-01-14,0.661618
|
|
|
161 |
1993-01-15,0.664799
|
|
|
162 |
1993-01-18,0.664799
|
|
|
163 |
1993-01-19,0.664799
|
|
|
164 |
1993-01-20,0.671161
|
|
|
165 |
1993-01-21,0.674342
|
|
|
166 |
1993-01-22,0.680703
|
|
|
167 |
1993-01-25,0.680703
|
|
|
168 |
1993-01-26,0.671161
|
|
|
169 |
1993-01-27,0.683884
|
|
|
170 |
1993-01-28,0.700083
|
|
|
171 |
1993-01-29,0.713293
|
|
|
172 |
1994-01-03,0.804000
|
|
|
173 |
1994-01-04,0.807654
|
|
|
174 |
1994-01-05,0.811309
|
|
|
175 |
1994-01-06,0.811309
|
|
|
176 |
1994-01-07,0.811309
|
|
|
177 |
1994-01-10,0.811309
|
|
|
178 |
1994-01-11,0.811309
|
|
|
179 |
1994-01-12,0.796690
|
|
|
180 |
1994-01-13,0.840545
|
|
|
181 |
1994-01-14,0.847854
|
|
|
182 |
1994-01-17,0.855163
|
|
|
183 |
1994-01-18,0.869781
|
|
|
184 |
1994-01-19,0.855163
|
|
|
185 |
1994-01-20,0.840545
|
|
|
186 |
1994-01-21,0.836891
|
|
|
187 |
1994-01-24,0.847854
|
|
|
188 |
1994-01-25,0.836891
|
|
|
189 |
1994-01-26,0.836891
|
|
|
190 |
1994-01-27,0.851509
|
|
|
191 |
1994-01-28,0.860733
|
|
|
192 |
1994-01-31,0.872108
|
|
|
193 |
1995-01-03,1.041564
|
|
|
194 |
1995-01-04,1.041564
|
|
|
195 |
1995-01-05,1.019955
|
|
|
196 |
1995-01-06,1.011311
|
|
|
197 |
1995-01-09,1.011311
|
|
|
198 |
1995-01-10,1.002668
|
|
|
199 |
1995-01-11,1.006989
|
|
|
200 |
1995-01-12,1.002668
|
|
|
201 |
1995-01-13,1.015633
|
|
|
202 |
1995-01-16,1.015633
|
|
|
203 |
1995-01-17,1.025235
|
|
|
204 |
1995-01-18,1.020738
|
|
|
205 |
1995-01-19,1.043221
|
|
|
206 |
1995-01-20,1.029731
|
|
|
207 |
1995-01-23,1.020738
|
|
|
208 |
1995-01-24,1.029731
|
|
|
209 |
1995-01-25,1.016242
|
|
|
210 |
1995-01-26,1.011744
|
|
|
211 |
1995-01-27,1.016242
|
|
|
212 |
1995-01-30,1.020738
|
|
|
213 |
1995-01-31,1.025235
|
|
|
214 |
1996-01-02,1.409250
|
|
|
215 |
1996-01-03,1.414283
|
|
|
216 |
1996-01-04,1.399183
|
|
|
217 |
1996-01-05,1.409250
|
|
|
218 |
1996-01-08,1.409250
|
|
|
219 |
1996-01-09,1.399183
|
|
|
220 |
1996-01-10,1.399183
|
|
|
221 |
1996-01-11,1.399183
|
|
|
222 |
1996-01-12,1.384085
|
|
|
223 |
1996-01-15,1.389118
|
|
|
224 |
1996-01-16,1.399183
|
|
|
225 |
1996-01-17,1.404217
|
|
|
226 |
1996-01-18,1.419317
|
|
|
227 |
1996-01-19,1.409250
|
|
|
228 |
1996-01-22,1.404217
|
|
|
229 |
1996-01-23,1.409250
|
|
|
230 |
1996-01-24,1.409250
|
|
|
231 |
1996-01-25,1.404217
|
|
|
232 |
1996-01-26,1.399183
|
|
|
233 |
1996-01-29,1.409250
|
|
|
234 |
1996-01-30,1.419317
|
|
|
235 |
1996-01-31,1.429383
|
|
|
236 |
1997-01-02,1.635642
|
|
|
237 |
1997-01-03,1.641505
|
|
|
238 |
1997-01-06,1.635642
|
|
|
239 |
1997-01-07,1.705993
|
|
|
240 |
1997-01-08,1.700130
|
|
|
241 |
1997-01-09,1.688405
|
|
|
242 |
1997-01-10,1.682543
|
|
|
243 |
1997-01-13,1.694268
|
|
|
244 |
1997-01-14,1.717718
|
|
|
245 |
1997-01-15,1.741168
|
|
|
246 |
1997-01-16,1.723580
|
|
|
247 |
1997-01-17,1.729443
|
|
|
248 |
1997-01-20,1.729443
|
|
|
249 |
1997-01-21,1.741168
|
|
|
250 |
1997-01-22,1.729443
|
|
|
251 |
1997-01-23,1.711856
|
|
|
252 |
1997-01-24,1.717718
|
|
|
253 |
1997-01-27,1.711856
|
|
|
254 |
1997-01-28,1.700130
|
|
|
255 |
1997-01-29,1.688405
|
|
|
256 |
1997-01-30,1.734293
|
|
|
257 |
1997-01-31,1.703866
|
|
|
258 |
1998-01-02,2.091085
|
|
|
259 |
1998-01-05,2.080836
|
|
|
260 |
1998-01-06,2.084251
|
|
|
261 |
1998-01-07,2.091085
|
|
|
262 |
1998-01-08,2.094501
|
|
|
263 |
1998-01-09,2.084251
|
|
|
264 |
1998-01-12,2.077418
|
|
|
265 |
1998-01-13,2.094501
|
|
|
266 |
1998-01-14,2.115004
|
|
|
267 |
1998-01-15,2.142338
|
|
|
268 |
1998-01-16,2.145754
|
|
|
269 |
1998-01-20,2.125253
|
|
|
270 |
1998-01-21,2.145754
|
|
|
271 |
1998-01-22,2.111587
|
|
|
272 |
1998-01-23,2.101336
|
|
|
273 |
1998-01-26,2.097919
|
|
|
274 |
1998-01-27,2.094501
|
|
|
275 |
1998-01-28,2.111587
|
|
|
276 |
1998-01-29,2.135504
|
|
|
277 |
1998-01-30,2.121836
|
|
|
278 |
1999-01-04,2.020859
|
|
|
279 |
1999-01-05,2.012808
|
|
|
280 |
1999-01-06,1.984630
|
|
|
281 |
1999-01-07,1.944373
|
|
|
282 |
1999-01-08,1.960475
|
|
|
283 |
1999-01-11,1.916193
|
|
|
284 |
1999-01-12,1.900092
|
|
|
285 |
1999-01-13,1.924244
|
|
|
286 |
1999-01-14,1.932297
|
|
|
287 |
1999-01-15,1.932297
|
|
|
288 |
1999-01-19,1.960475
|
|
|
289 |
1999-01-20,1.948399
|
|
|
290 |
1999-01-21,1.932297
|
|
|
291 |
1999-01-22,1.928271
|
|
|
292 |
1999-01-25,1.924244
|
|
|
293 |
1999-01-26,1.924244
|
|
|
294 |
1999-01-27,1.900092
|
|
|
295 |
1999-01-28,1.900092
|
|
|
296 |
1999-01-29,1.908143
|
|
|
297 |
2000-01-03,1.920785
|
|
|
298 |
2000-01-04,1.915771
|
|
|
299 |
2000-01-05,1.950876
|
|
|
300 |
2000-01-06,2.021087
|
|
|
301 |
2000-01-07,2.066223
|
|
|
302 |
2000-01-10,2.076254
|
|
|
303 |
2000-01-11,2.051178
|
|
|
304 |
2000-01-12,2.071238
|
|
|
305 |
2000-01-13,2.086284
|
|
|
306 |
2000-01-14,2.071238
|
|
|
307 |
2000-01-18,2.021087
|
|
|
308 |
2000-01-19,2.056193
|
|
|
309 |
2000-01-20,2.066223
|
|
|
310 |
2000-01-21,2.086284
|
|
|
311 |
2000-01-24,2.051178
|
|
|
312 |
2000-01-25,2.066223
|
|
|
313 |
2000-01-26,2.066223
|
|
|
314 |
2000-01-27,2.081269
|
|
|
315 |
2000-01-28,2.031117
|
|
|
316 |
2000-01-31,2.051178
|
|
|
317 |
2001-01-02,3.006407
|
|
|
318 |
2001-01-03,3.120815
|
|
|
319 |
2001-01-04,3.146240
|
|
|
320 |
2001-01-05,3.127172
|
|
|
321 |
2001-01-08,3.228868
|
|
|
322 |
2001-01-09,3.222512
|
|
|
323 |
2001-01-10,3.241580
|
|
|
324 |
2001-01-11,3.247936
|
|
|
325 |
2001-01-12,3.241580
|
|
|
326 |
2001-01-16,3.247936
|
|
|
327 |
2001-01-17,3.247936
|
|
|
328 |
2001-01-18,3.260649
|
|
|
329 |
2001-01-19,3.267005
|
|
|
330 |
2001-01-22,3.260649
|
|
|
331 |
2001-01-23,3.279717
|
|
|
332 |
2001-01-24,3.286072
|
|
|
333 |
2001-01-25,3.279717
|
|
|
334 |
2001-01-26,3.241580
|
|
|
335 |
2001-01-29,3.263445
|
|
|
336 |
2001-01-30,3.268529
|
|
|
337 |
2001-01-31,3.227851
|
|
|
338 |
2002-01-02,4.527735
|
|
|
339 |
2002-01-03,4.563700
|
|
|
340 |
2002-01-04,4.569901
|
|
|
341 |
2002-01-07,4.588503
|
|
|
342 |
2002-01-08,4.579821
|
|
|
343 |
2002-01-09,4.581061
|
|
|
344 |
2002-01-10,4.583542
|
|
|
345 |
2002-01-11,4.607104
|
|
|
346 |
2002-01-14,4.630669
|
|
|
347 |
2002-01-15,4.710035
|
|
|
348 |
2002-01-16,4.683994
|
|
|
349 |
2002-01-17,4.662910
|
|
|
350 |
2002-01-18,4.649270
|
|
|
351 |
2002-01-22,4.661671
|
|
|
352 |
2002-01-23,4.650509
|
|
|
353 |
2002-01-24,4.638107
|
|
|
354 |
2002-01-25,4.714998
|
|
|
355 |
2002-01-28,4.762122
|
|
|
356 |
2002-01-29,4.752203
|
|
|
357 |
2002-01-30,4.773283
|
|
|
358 |
2002-01-31,4.933998
|
|
|
359 |
2003-01-02,5.623573
|
|
|
360 |
2003-01-03,5.744667
|
|
|
361 |
2003-01-06,5.806692
|
|
|
362 |
2003-01-07,5.729901
|
|
|
363 |
2003-01-08,5.695933
|
|
|
364 |
2003-01-09,5.672305
|
|
|
365 |
2003-01-10,5.645722
|
|
|
366 |
2003-01-13,5.685596
|
|
|
367 |
2003-01-14,5.682643
|
|
|
368 |
2003-01-15,5.666398
|
|
|
369 |
2003-01-16,5.589605
|
|
|
370 |
2003-01-17,5.551210
|
|
|
371 |
2003-01-21,5.545301
|
|
|
372 |
2003-01-22,5.462603
|
|
|
373 |
2003-01-23,5.456695
|
|
|
374 |
2003-01-24,5.434546
|
|
|
375 |
2003-01-27,5.235179
|
|
|
376 |
2003-01-28,5.161341
|
|
|
377 |
2003-01-29,5.301634
|
|
|
378 |
2003-01-30,5.353322
|
|
|
379 |
2003-01-31,5.440451
|
|
|
380 |
2004-01-02,8.948197
|
|
|
381 |
2004-01-05,9.001248
|
|
|
382 |
2004-01-06,9.139190
|
|
|
383 |
2004-01-07,9.100282
|
|
|
384 |
2004-01-08,9.071988
|
|
|
385 |
2004-01-09,9.195778
|
|
|
386 |
2004-01-12,9.248830
|
|
|
387 |
2004-01-13,9.354933
|
|
|
388 |
2004-01-14,9.390305
|
|
|
389 |
2004-01-15,9.312492
|
|
|
390 |
2004-01-16,9.195778
|
|
|
391 |
2004-01-20,9.149799
|
|
|
392 |
2004-01-21,9.312492
|
|
|
393 |
2004-01-22,9.600744
|
|
|
394 |
2004-01-23,9.469883
|
|
|
395 |
2004-01-26,9.629040
|
|
|
396 |
2004-01-27,9.894304
|
|
|
397 |
2004-01-28,9.883690
|
|
|
398 |
2004-01-29,9.814723
|
|
|
399 |
2004-01-30,9.943816
|
|
|
400 |
2005-01-03,10.594438
|
|
|
401 |
2005-01-04,10.447777
|
|
|
402 |
2005-01-05,10.092698
|
|
|
403 |
2005-01-06,10.173749
|
|
|
404 |
2005-01-07,10.104275
|
|
|
405 |
2005-01-10,10.038667
|
|
|
406 |
2005-01-11,9.834109
|
|
|
407 |
2005-01-12,9.760774
|
|
|
408 |
2005-01-13,9.880425
|
|
|
409 |
2005-01-14,9.992349
|
|
|
410 |
2005-01-18,10.119714
|
|
|
411 |
2005-01-19,10.139009
|
|
|
412 |
2005-01-20,10.092698
|
|
|
413 |
2005-01-21,10.177604
|
|
|
414 |
2005-01-24,10.108133
|
|
|
415 |
2005-01-25,9.957614
|
|
|
416 |
2005-01-26,9.969192
|
|
|
417 |
2005-01-27,9.903581
|
|
|
418 |
2005-01-28,9.849544
|
|
|
419 |
2005-01-31,10.019364
|
|
|
420 |
2006-01-03,10.715086
|
|
|
421 |
2006-01-04,10.801991
|
|
|
422 |
2006-01-05,10.913734
|
|
|
423 |
2006-01-06,11.174476
|
|
|
424 |
2006-01-09,11.335889
|
|
|
425 |
2006-01-10,11.364851
|
|
|
426 |
2006-01-11,11.414519
|
|
|
427 |
2006-01-12,11.397962
|
|
|
428 |
2006-01-13,11.137228
|
|
|
429 |
2006-01-17,11.182754
|
|
|
430 |
2006-01-18,11.174476
|
|
|
431 |
2006-01-19,11.418658
|
|
|
432 |
2006-01-20,11.137228
|
|
|
433 |
2006-01-23,11.228277
|
|
|
434 |
2006-01-24,11.397962
|
|
|
435 |
2006-01-25,11.377273
|
|
|
436 |
2006-01-26,11.360716
|
|
|
437 |
2006-01-27,11.542820
|
|
|
438 |
2006-01-30,11.563511
|
|
|
439 |
2006-01-31,11.484878
|
|
|
440 |
2007-01-03,16.342415
|
|
|
441 |
2007-01-04,16.603718
|
|
|
442 |
2007-01-05,16.608143
|
|
|
443 |
2007-01-08,16.878309
|
|
|
444 |
2007-01-09,16.966887
|
|
|
445 |
2007-01-10,17.418627
|
|
|
446 |
2007-01-11,17.418627
|
|
|
447 |
2007-01-12,17.440771
|
|
|
448 |
2007-01-16,17.449625
|
|
|
449 |
2007-01-17,17.139610
|
|
|
450 |
2007-01-18,17.214897
|
|
|
451 |
2007-01-19,17.312338
|
|
|
452 |
2007-01-22,17.307898
|
|
|
453 |
2007-01-23,17.392052
|
|
|
454 |
2007-01-24,17.361053
|
|
|
455 |
2007-01-25,17.542635
|
|
|
456 |
2007-01-26,17.591352
|
|
|
457 |
2007-01-29,17.839365
|
|
|
458 |
2007-01-30,18.078524
|
|
|
459 |
2007-01-31,18.268972
|
|
|
460 |
2008-01-02,16.155558
|
|
|
461 |
2008-01-03,15.314906
|
|
|
462 |
2008-01-04,14.483638
|
|
|
463 |
2008-01-07,14.460161
|
|
|
464 |
2008-01-08,13.948256
|
|
|
465 |
2008-01-09,14.098542
|
|
|
466 |
2008-01-10,14.662106
|
|
|
467 |
2008-01-11,14.680892
|
|
|
468 |
2008-01-14,14.817085
|
|
|
469 |
2008-01-15,14.521215
|
|
|
470 |
2008-01-16,14.591663
|
|
|
471 |
2008-01-17,14.370934
|
|
|
472 |
2008-01-18,14.164289
|
|
|
473 |
2008-01-22,14.648018
|
|
|
474 |
2008-01-23,15.864382
|
|
|
475 |
2008-01-24,15.338387
|
|
|
476 |
2008-01-25,15.004944
|
|
|
477 |
2008-01-28,15.192799
|
|
|
478 |
2008-01-29,14.605745
|
|
|
479 |
2008-01-30,14.234735
|
|
|
480 |
2008-01-31,14.262917
|
|
|
481 |
2009-01-02,13.145486
|
|
|
482 |
2009-01-05,12.805090
|
|
|
483 |
2009-01-06,12.875170
|
|
|
484 |
2009-01-07,12.439656
|
|
|
485 |
2009-01-08,12.109264
|
|
|
486 |
2009-01-09,11.253261
|
|
|
487 |
2009-01-12,10.877814
|
|
|
488 |
2009-01-13,11.318336
|
|
|
489 |
2009-01-14,10.842774
|
|
|
490 |
2009-01-15,11.363386
|
|
|
491 |
2009-01-16,11.648723
|
|
|
492 |
2009-01-20,10.362207
|
|
|
493 |
2009-01-21,11.623694
|
|
|
494 |
2009-01-22,11.273280
|
|
|
495 |
2009-01-23,11.338357
|
|
|
496 |
2009-01-26,11.338357
|
|
|
497 |
2009-01-27,11.733824
|
|
|
498 |
2009-01-28,13.090422
|
|
|
499 |
2009-01-29,12.204375
|
|
|
500 |
2009-01-30,11.683764
|
|
|
501 |
2010-01-04,16.336470
|
|
|
502 |
2010-01-05,16.293013
|
|
|
503 |
2010-01-06,16.195219
|
|
|
504 |
2010-01-07,16.417961
|
|
|
505 |
2010-01-08,16.526627
|
|
|
506 |
2010-01-11,16.711334
|
|
|
507 |
2010-01-12,16.428823
|
|
|
508 |
2010-01-13,16.553787
|
|
|
509 |
2010-01-14,16.504889
|
|
|
510 |
2010-01-15,16.488594
|
|
|
511 |
2010-01-19,16.999271
|
|
|
512 |
2010-01-20,16.689610
|
|
|
513 |
2010-01-21,16.195219
|
|
|
514 |
2010-01-22,15.945312
|
|
|
515 |
2010-01-25,15.950742
|
|
|
516 |
2010-01-26,15.472653
|
|
|
517 |
2010-01-27,15.603040
|
|
|
518 |
2010-01-28,15.521554
|
|
|
519 |
2010-01-29,15.402031
|
|
|
520 |
2011-01-03,21.639135
|
|
|
521 |
2011-01-04,21.517599
|
|
|
522 |
2011-01-05,21.558109
|
|
|
523 |
2011-01-06,21.228228
|
|
|
524 |
2011-01-07,21.112486
|
|
|
525 |
2011-01-10,20.950436
|
|
|
526 |
2011-01-11,21.060398
|
|
|
527 |
2011-01-12,20.869410
|
|
|
528 |
2011-01-13,21.048822
|
|
|
529 |
2011-01-14,20.967804
|
|
|
530 |
2011-01-18,20.962011
|
|
|
531 |
2011-01-19,20.805752
|
|
|
532 |
2011-01-20,20.909924
|
|
|
533 |
2011-01-21,20.794178
|
|
|
534 |
2011-01-24,20.863626
|
|
|
535 |
2011-01-25,21.124060
|
|
|
536 |
2011-01-26,21.118265
|
|
|
537 |
2011-01-27,21.390274
|
|
|
538 |
2011-01-28,21.152994
|
|
|
539 |
2011-01-31,21.465517
|
|
|
540 |
2012-01-03,25.659740
|
|
|
541 |
2012-01-04,24.728439
|
|
|
542 |
2012-01-05,24.783583
|
|
|
543 |
2012-01-06,24.716185
|
|
|
544 |
2012-01-09,24.752941
|
|
|
545 |
2012-01-10,25.181833
|
|
|
546 |
2012-01-11,25.175711
|
|
|
547 |
2012-01-12,25.004152
|
|
|
548 |
2012-01-13,25.187956
|
|
|
549 |
2012-01-17,25.463676
|
|
|
550 |
2012-01-18,25.512688
|
|
|
551 |
2012-01-19,25.353388
|
|
|
552 |
2012-01-20,25.028656
|
|
|
553 |
2012-01-23,25.243103
|
|
|
554 |
2012-01-24,25.114437
|
|
|
555 |
2012-01-25,25.335005
|
|
|
556 |
2012-01-26,25.751648
|
|
|
557 |
2012-01-27,25.684240
|
|
|
558 |
2012-01-30,25.512688
|
|
|
559 |
2012-01-31,25.751648
|
|
|
560 |
2013-01-02,29.352741
|
|
|
561 |
2013-01-03,29.391409
|
|
|
562 |
2013-01-04,29.507431
|
|
|
563 |
2013-01-07,29.326956
|
|
|
564 |
2013-01-08,29.442974
|
|
|
565 |
2013-01-09,29.378517
|
|
|
566 |
2013-01-10,29.616999
|
|
|
567 |
2013-01-11,29.649235
|
|
|
568 |
2013-01-14,29.726578
|
|
|
569 |
2013-01-15,29.752361
|
|
|
570 |
2013-01-16,29.629898
|
|
|
571 |
2013-01-17,29.810373
|
|
|
572 |
2013-01-18,29.958618
|
|
|
573 |
2013-01-22,30.035963
|
|
|
574 |
2013-01-23,29.945724
|
|
|
575 |
2013-01-24,29.977951
|
|
|
576 |
2013-01-25,30.293776
|
|
|
577 |
2013-01-28,30.242218
|
|
|
578 |
2013-01-29,30.480703
|
|
|
579 |
2013-01-30,30.306673
|
|
|
580 |
2013-01-31,30.271721
|
|
|
581 |
2014-01-02,24.539467
|
|
|
582 |
2014-01-03,24.519138
|
|
|
583 |
2014-01-06,24.946087
|
|
|
584 |
2014-01-07,25.373045
|
|
|
585 |
2014-01-08,25.318821
|
|
|
586 |
2014-01-09,25.352707
|
|
|
587 |
2014-01-10,26.342148
|
|
|
588 |
2014-01-13,25.827097
|
|
|
589 |
2014-01-14,25.745775
|
|
|
590 |
2014-01-15,25.779655
|
|
|
591 |
2014-01-16,26.023628
|
|
|
592 |
2014-01-17,25.779655
|
|
|
593 |
2014-01-21,26.016853
|
|
|
594 |
2014-01-22,26.050735
|
|
|
595 |
2014-01-23,26.111731
|
|
|
596 |
2014-01-24,26.159166
|
|
|
597 |
2014-01-27,26.030403
|
|
|
598 |
2014-01-28,26.511570
|
|
|
599 |
2014-01-29,26.315033
|
|
|
600 |
2014-01-30,26.355701
|
|
|
601 |
2014-01-31,26.531904
|
|
|
602 |
2015-01-02,32.210552
|
|
|
603 |
2015-01-05,32.533741
|
|
|
604 |
2015-01-06,33.151371
|
|
|
605 |
2015-01-07,33.855194
|
|
|
606 |
2015-01-08,33.402737
|
|
|
607 |
2015-01-09,33.438652
|
|
|
608 |
2015-01-12,33.970104
|
|
|
609 |
2015-01-13,33.905468
|
|
|
610 |
2015-01-14,34.286102
|
|
|
611 |
2015-01-15,34.587742
|
|
|
612 |
2015-01-16,34.623646
|
|
|
613 |
2015-01-20,34.594933
|
|
|
614 |
2015-01-21,34.099373
|
|
|
615 |
2015-01-22,34.494377
|
|
|
616 |
2015-01-23,34.580563
|
|
|
617 |
2015-01-26,34.537464
|
|
|
618 |
2015-01-27,34.444099
|
|
|
619 |
2015-01-28,34.386650
|
|
|
620 |
2015-01-29,34.436928
|
|
|
621 |
2015-01-30,33.962921
|
|
|
622 |
2016-01-04,29.249121
|
|
|
623 |
2016-01-05,29.884138
|
|
|
624 |
2016-01-06,28.682961
|
|
|
625 |
2016-01-07,27.917875
|
|
|
626 |
2016-01-08,27.841368
|
|
|
627 |
2016-01-11,28.277468
|
|
|
628 |
2016-01-12,28.193308
|
|
|
629 |
2016-01-13,27.696001
|
|
|
630 |
2016-01-14,27.512384
|
|
|
631 |
2016-01-15,27.726604
|
|
|
632 |
2016-01-19,27.971432
|
|
|
633 |
2016-01-20,26.754955
|
|
|
634 |
2016-01-21,27.259907
|
|
|
635 |
2016-01-22,28.277468
|
|
|
636 |
2016-01-25,28.032640
|
|
|
637 |
2016-01-26,28.346327
|
|
|
638 |
2016-01-27,26.938572
|
|
|
639 |
2016-01-28,26.777906
|
|
|
640 |
2016-01-29,27.497086
|
|
|
641 |
2017-01-03,26.669874
|
|
|
642 |
2017-01-04,27.260944
|
|
|
643 |
2017-01-05,27.896795
|
|
|
644 |
2017-01-06,27.959484
|
|
|
645 |
2017-01-09,27.592304
|
|
|
646 |
2017-01-10,26.911674
|
|
|
647 |
2017-01-11,27.225121
|
|
|
648 |
2017-01-12,27.234077
|
|
|
649 |
2017-01-13,27.063921
|
|
|
650 |
2017-01-17,27.475882
|
|
|
651 |
2017-01-18,27.359457
|
|
|
652 |
2017-01-19,26.831074
|
|
|
653 |
2017-01-20,26.929586
|
|
|
654 |
2017-01-23,27.162436
|
|
|
655 |
2017-01-24,27.081833
|
|
|
656 |
2017-01-25,26.759432
|
|
|
657 |
2017-01-26,26.508673
|
|
|
658 |
2017-01-27,26.472849
|
|
|
659 |
2017-01-30,26.929586
|
|
|
660 |
2017-01-31,27.153475
|
|
|
661 |
2018-01-02,24.406927
|
|
|
662 |
2018-01-03,24.397507
|
|
|
663 |
2018-01-04,23.794634
|
|
|
664 |
2018-01-05,23.559135
|
|
|
665 |
2018-01-08,23.577976
|
|
|
666 |
2018-01-09,23.078722
|
|
|
667 |
2018-01-10,22.946846
|
|
|
668 |
2018-01-11,22.767866
|
|
|
669 |
2018-01-12,22.268610
|
|
|
670 |
2018-01-16,22.343971
|
|
|
671 |
2018-01-17,22.343971
|
|
|
672 |
2018-01-18,21.976595
|
|
|
673 |
2018-01-19,22.061377
|
|
|
674 |
2018-01-22,22.278032
|
|
|
675 |
2018-01-23,22.871487
|
|
|
676 |
2018-01-24,22.805544
|
|
|
677 |
2018-01-25,22.965681
|
|
|
678 |
2018-01-26,22.824387
|
|
|
679 |
2018-01-29,22.617147
|
|
|
680 |
2018-01-30,22.212091
|
|
|
681 |
2018-01-31,22.683088
|