|
158
|
1 |
Date,Adj Close
|
|
|
2 |
1987-01-02,0.110672
|
|
|
3 |
1987-01-05,0.117046
|
|
|
4 |
1987-01-06,0.118784
|
|
|
5 |
1987-01-07,0.125158
|
|
|
6 |
1987-01-08,0.129214
|
|
|
7 |
1987-01-09,0.134429
|
|
|
8 |
1987-01-12,0.143120
|
|
|
9 |
1987-01-13,0.139064
|
|
|
10 |
1987-01-14,0.139064
|
|
|
11 |
1987-01-15,0.146597
|
|
|
12 |
1987-01-16,0.143120
|
|
|
13 |
1987-01-19,0.148335
|
|
|
14 |
1987-01-20,0.150653
|
|
|
15 |
1987-01-21,0.157027
|
|
|
16 |
1987-01-22,0.172671
|
|
|
17 |
1987-01-23,0.156447
|
|
|
18 |
1987-01-26,0.159344
|
|
|
19 |
1987-01-27,0.165718
|
|
|
20 |
1987-01-28,0.166298
|
|
|
21 |
1987-01-29,0.159344
|
|
|
22 |
1987-01-30,0.169484
|
|
|
23 |
1988-01-04,0.259586
|
|
|
24 |
1988-01-05,0.264222
|
|
|
25 |
1988-01-06,0.271175
|
|
|
26 |
1988-01-07,0.280446
|
|
|
27 |
1988-01-08,0.259586
|
|
|
28 |
1988-01-11,0.268278
|
|
|
29 |
1988-01-12,0.263063
|
|
|
30 |
1988-01-13,0.263063
|
|
|
31 |
1988-01-14,0.260745
|
|
|
32 |
1988-01-15,0.267699
|
|
|
33 |
1988-01-18,0.265381
|
|
|
34 |
1988-01-19,0.265381
|
|
|
35 |
1988-01-20,0.250315
|
|
|
36 |
1988-01-21,0.254951
|
|
|
37 |
1988-01-22,0.249736
|
|
|
38 |
1988-01-25,0.258427
|
|
|
39 |
1988-01-26,0.252633
|
|
|
40 |
1988-01-27,0.258427
|
|
|
41 |
1988-01-28,0.261904
|
|
|
42 |
1988-01-29,0.258427
|
|
|
43 |
1989-01-03,0.248577
|
|
|
44 |
1989-01-04,0.251474
|
|
|
45 |
1989-01-05,0.247418
|
|
|
46 |
1989-01-06,0.245680
|
|
|
47 |
1989-01-09,0.243362
|
|
|
48 |
1989-01-10,0.241045
|
|
|
49 |
1989-01-11,0.243362
|
|
|
50 |
1989-01-12,0.243362
|
|
|
51 |
1989-01-13,0.245680
|
|
|
52 |
1989-01-16,0.246260
|
|
|
53 |
1989-01-17,0.238727
|
|
|
54 |
1989-01-18,0.238727
|
|
|
55 |
1989-01-19,0.247998
|
|
|
56 |
1989-01-20,0.250895
|
|
|
57 |
1989-01-23,0.245680
|
|
|
58 |
1989-01-24,0.244521
|
|
|
59 |
1989-01-25,0.245680
|
|
|
60 |
1989-01-26,0.251474
|
|
|
61 |
1989-01-27,0.256689
|
|
|
62 |
1989-01-30,0.271175
|
|
|
63 |
1989-01-31,0.276390
|
|
|
64 |
1990-01-02,0.411398
|
|
|
65 |
1990-01-03,0.413716
|
|
|
66 |
1990-01-04,0.425884
|
|
|
67 |
1990-01-05,0.415454
|
|
|
68 |
1990-01-08,0.421828
|
|
|
69 |
1990-01-09,0.420669
|
|
|
70 |
1990-01-10,0.409080
|
|
|
71 |
1990-01-11,0.400968
|
|
|
72 |
1990-01-12,0.399230
|
|
|
73 |
1990-01-15,0.399230
|
|
|
74 |
1990-01-16,0.411398
|
|
|
75 |
1990-01-17,0.405604
|
|
|
76 |
1990-01-18,0.440370
|
|
|
77 |
1990-01-19,0.436314
|
|
|
78 |
1990-01-22,0.420669
|
|
|
79 |
1990-01-23,0.416034
|
|
|
80 |
1990-01-24,0.420669
|
|
|
81 |
1990-01-25,0.420669
|
|
|
82 |
1990-01-26,0.420669
|
|
|
83 |
1990-01-29,0.424146
|
|
|
84 |
1990-01-30,0.422987
|
|
|
85 |
1990-01-31,0.428781
|
|
|
86 |
1991-01-02,0.693003
|
|
|
87 |
1991-01-03,0.697638
|
|
|
88 |
1991-01-04,0.703433
|
|
|
89 |
1991-01-07,0.694162
|
|
|
90 |
1991-01-08,0.681414
|
|
|
91 |
1991-01-09,0.686050
|
|
|
92 |
1991-01-10,0.725451
|
|
|
93 |
1991-01-11,0.723134
|
|
|
94 |
1991-01-14,0.711545
|
|
|
95 |
1991-01-15,0.726610
|
|
|
96 |
1991-01-16,0.762535
|
|
|
97 |
1991-01-17,0.778759
|
|
|
98 |
1991-01-18,0.790348
|
|
|
99 |
1991-01-21,0.829749
|
|
|
100 |
1991-01-22,0.823955
|
|
|
101 |
1991-01-23,0.825114
|
|
|
102 |
1991-01-24,0.839020
|
|
|
103 |
1991-01-25,0.829749
|
|
|
104 |
1991-01-28,0.855245
|
|
|
105 |
1991-01-29,0.857562
|
|
|
106 |
1991-01-30,0.892328
|
|
|
107 |
1991-01-31,0.909711
|
|
|
108 |
1992-01-02,1.585331
|
|
|
109 |
1992-01-03,1.571424
|
|
|
110 |
1992-01-06,1.620097
|
|
|
111 |
1992-01-07,1.668770
|
|
|
112 |
1992-01-08,1.727872
|
|
|
113 |
1992-01-09,1.769591
|
|
|
114 |
1992-01-10,1.741778
|
|
|
115 |
1992-01-13,1.767852
|
|
|
116 |
1992-01-14,1.783498
|
|
|
117 |
1992-01-15,1.828694
|
|
|
118 |
1992-01-16,1.776544
|
|
|
119 |
1992-01-17,1.759161
|
|
|
120 |
1992-01-20,1.703536
|
|
|
121 |
1992-01-21,1.660078
|
|
|
122 |
1992-01-22,1.745255
|
|
|
123 |
1992-01-23,1.738302
|
|
|
124 |
1992-01-24,1.733087
|
|
|
125 |
1992-01-27,1.677462
|
|
|
126 |
1992-01-28,1.679199
|
|
|
127 |
1992-01-29,1.731348
|
|
|
128 |
1992-01-30,1.717442
|
|
|
129 |
1992-01-31,1.672246
|
|
|
130 |
1993-01-04,1.775675
|
|
|
131 |
1993-01-05,1.804358
|
|
|
132 |
1993-01-06,1.856506
|
|
|
133 |
1993-01-07,1.820002
|
|
|
134 |
1993-01-08,1.817394
|
|
|
135 |
1993-01-11,1.859114
|
|
|
136 |
1993-01-12,1.872151
|
|
|
137 |
1993-01-13,1.903440
|
|
|
138 |
1993-01-14,1.903440
|
|
|
139 |
1993-01-15,1.872151
|
|
|
140 |
1993-01-18,1.861721
|
|
|
141 |
1993-01-19,1.843468
|
|
|
142 |
1993-01-20,1.843468
|
|
|
143 |
1993-01-21,1.866935
|
|
|
144 |
1993-01-22,1.864329
|
|
|
145 |
1993-01-25,1.846077
|
|
|
146 |
1993-01-26,1.835646
|
|
|
147 |
1993-01-27,1.799143
|
|
|
148 |
1993-01-28,1.814787
|
|
|
149 |
1993-01-29,1.804358
|
|
|
150 |
1994-01-03,1.671378
|
|
|
151 |
1994-01-04,1.679199
|
|
|
152 |
1994-01-05,1.715704
|
|
|
153 |
1994-01-06,1.765245
|
|
|
154 |
1994-01-07,1.778283
|
|
|
155 |
1994-01-10,1.788712
|
|
|
156 |
1994-01-11,1.778283
|
|
|
157 |
1994-01-12,1.783498
|
|
|
158 |
1994-01-13,1.780890
|
|
|
159 |
1994-01-14,1.786104
|
|
|
160 |
1994-01-17,1.767852
|
|
|
161 |
1994-01-18,1.765245
|
|
|
162 |
1994-01-19,1.736563
|
|
|
163 |
1994-01-20,1.799143
|
|
|
164 |
1994-01-21,1.799143
|
|
|
165 |
1994-01-24,1.778283
|
|
|
166 |
1994-01-25,1.775675
|
|
|
167 |
1994-01-26,1.757423
|
|
|
168 |
1994-01-27,1.757423
|
|
|
169 |
1994-01-28,1.770460
|
|
|
170 |
1994-01-31,1.775675
|
|
|
171 |
1995-01-03,2.510977
|
|
|
172 |
1995-01-04,2.529230
|
|
|
173 |
1995-01-05,2.487510
|
|
|
174 |
1995-01-06,2.529230
|
|
|
175 |
1995-01-09,2.513584
|
|
|
176 |
1995-01-10,2.544873
|
|
|
177 |
1995-01-11,2.560518
|
|
|
178 |
1995-01-12,2.555303
|
|
|
179 |
1995-01-13,2.617882
|
|
|
180 |
1995-01-16,2.675246
|
|
|
181 |
1995-01-17,2.696106
|
|
|
182 |
1995-01-18,2.714358
|
|
|
183 |
1995-01-19,2.649172
|
|
|
184 |
1995-01-20,2.570948
|
|
|
185 |
1995-01-23,2.620490
|
|
|
186 |
1995-01-24,2.587244
|
|
|
187 |
1995-01-25,2.576163
|
|
|
188 |
1995-01-26,2.497939
|
|
|
189 |
1995-01-27,2.497939
|
|
|
190 |
1995-01-30,2.461435
|
|
|
191 |
1995-01-31,2.477081
|
|
|
192 |
1996-01-02,3.744301
|
|
|
193 |
1996-01-03,3.624361
|
|
|
194 |
1996-01-04,3.645219
|
|
|
195 |
1996-01-05,3.603499
|
|
|
196 |
1996-01-08,3.598286
|
|
|
197 |
1996-01-09,3.345362
|
|
|
198 |
1996-01-10,3.436622
|
|
|
199 |
1996-01-11,3.613930
|
|
|
200 |
1996-01-12,3.577424
|
|
|
201 |
1996-01-15,3.441838
|
|
|
202 |
1996-01-16,3.603499
|
|
|
203 |
1996-01-17,3.540920
|
|
|
204 |
1996-01-18,3.655648
|
|
|
205 |
1996-01-19,3.832953
|
|
|
206 |
1996-01-22,3.838171
|
|
|
207 |
1996-01-23,3.733871
|
|
|
208 |
1996-01-24,3.806879
|
|
|
209 |
1996-01-25,3.728658
|
|
|
210 |
1996-01-26,3.775591
|
|
|
211 |
1996-01-29,3.770376
|
|
|
212 |
1996-01-30,3.788629
|
|
|
213 |
1996-01-31,3.859030
|
|
|
214 |
1997-01-02,6.810664
|
|
|
215 |
1997-01-03,7.060982
|
|
|
216 |
1997-01-06,7.040123
|
|
|
217 |
1997-01-07,7.092270
|
|
|
218 |
1997-01-08,6.956685
|
|
|
219 |
1997-01-09,6.873244
|
|
|
220 |
1997-01-10,7.029691
|
|
|
221 |
1997-01-13,6.987972
|
|
|
222 |
1997-01-14,7.123560
|
|
|
223 |
1997-01-15,7.060982
|
|
|
224 |
1997-01-16,7.175707
|
|
|
225 |
1997-01-17,7.269578
|
|
|
226 |
1997-01-20,7.572043
|
|
|
227 |
1997-01-21,7.926655
|
|
|
228 |
1997-01-22,8.124827
|
|
|
229 |
1997-01-23,7.905797
|
|
|
230 |
1997-01-24,8.004881
|
|
|
231 |
1997-01-27,8.020524
|
|
|
232 |
1997-01-28,7.978805
|
|
|
233 |
1997-01-29,8.114394
|
|
|
234 |
1997-01-30,8.437718
|
|
|
235 |
1997-01-31,8.510725
|
|
|
236 |
1998-01-02,10.940872
|
|
|
237 |
1998-01-05,10.878293
|
|
|
238 |
1998-01-06,10.940872
|
|
|
239 |
1998-01-07,10.810500
|
|
|
240 |
1998-01-08,10.888720
|
|
|
241 |
1998-01-09,10.596689
|
|
|
242 |
1998-01-12,10.805281
|
|
|
243 |
1998-01-13,11.024309
|
|
|
244 |
1998-01-14,10.940872
|
|
|
245 |
1998-01-15,11.039954
|
|
|
246 |
1998-01-16,11.285053
|
|
|
247 |
1998-01-20,11.498865
|
|
|
248 |
1998-01-21,11.431072
|
|
|
249 |
1998-01-22,11.566660
|
|
|
250 |
1998-01-23,11.535373
|
|
|
251 |
1998-01-26,11.827404
|
|
|
252 |
1998-01-27,12.114226
|
|
|
253 |
1998-01-28,12.432330
|
|
|
254 |
1998-01-29,12.369757
|
|
|
255 |
1998-01-30,12.447982
|
|
|
256 |
1999-01-04,23.529657
|
|
|
257 |
1999-01-05,24.447474
|
|
|
258 |
1999-01-06,25.240143
|
|
|
259 |
1999-01-07,25.114981
|
|
|
260 |
1999-01-08,25.010681
|
|
|
261 |
1999-01-11,24.614357
|
|
|
262 |
1999-01-12,23.727818
|
|
|
263 |
1999-01-13,23.998999
|
|
|
264 |
1999-01-14,23.654808
|
|
|
265 |
1999-01-15,24.989822
|
|
|
266 |
1999-01-19,25.970230
|
|
|
267 |
1999-01-20,27.138365
|
|
|
268 |
1999-01-21,26.418701
|
|
|
269 |
1999-01-22,26.074526
|
|
|
270 |
1999-01-25,27.013203
|
|
|
271 |
1999-01-26,28.629824
|
|
|
272 |
1999-01-27,28.139627
|
|
|
273 |
1999-01-28,29.036598
|
|
|
274 |
1999-01-29,29.203466
|
|
|
275 |
2000-01-03,38.903194
|
|
|
276 |
2000-01-04,37.589046
|
|
|
277 |
2000-01-05,37.985374
|
|
|
278 |
2000-01-06,36.712940
|
|
|
279 |
2000-01-07,37.192707
|
|
|
280 |
2000-01-10,37.463867
|
|
|
281 |
2000-01-11,36.504345
|
|
|
282 |
2000-01-12,35.315346
|
|
|
283 |
2000-01-13,35.982849
|
|
|
284 |
2000-01-14,37.463867
|
|
|
285 |
2000-01-18,38.485996
|
|
|
286 |
2000-01-19,35.711666
|
|
|
287 |
2000-01-20,35.377911
|
|
|
288 |
2000-01-21,34.626968
|
|
|
289 |
2000-01-24,33.792599
|
|
|
290 |
2000-01-25,34.314075
|
|
|
291 |
2000-01-26,33.166782
|
|
|
292 |
2000-01-27,32.958199
|
|
|
293 |
2000-01-28,32.791317
|
|
|
294 |
2000-01-31,32.666164
|
|
|
295 |
2001-01-02,14.476571
|
|
|
296 |
2001-01-03,15.999330
|
|
|
297 |
2001-01-04,16.166206
|
|
|
298 |
2001-01-05,16.395658
|
|
|
299 |
2001-01-08,16.333082
|
|
|
300 |
2001-01-09,17.292624
|
|
|
301 |
2001-01-10,17.647247
|
|
|
302 |
2001-01-11,18.356470
|
|
|
303 |
2001-01-12,17.855833
|
|
|
304 |
2001-01-16,17.542936
|
|
|
305 |
2001-01-17,17.668095
|
|
|
306 |
2001-01-18,18.523344
|
|
|
307 |
2001-01-19,20.358984
|
|
|
308 |
2001-01-22,20.066957
|
|
|
309 |
2001-01-23,20.212976
|
|
|
310 |
2001-01-24,21.005636
|
|
|
311 |
2001-01-25,20.630165
|
|
|
312 |
2001-01-26,21.360250
|
|
|
313 |
2001-01-29,21.527122
|
|
|
314 |
2001-01-30,21.151653
|
|
|
315 |
2001-01-31,20.379845
|
|
|
316 |
2002-01-02,22.374868
|
|
|
317 |
2002-01-03,23.105785
|
|
|
318 |
2002-01-04,22.995651
|
|
|
319 |
2002-01-07,22.882164
|
|
|
320 |
2002-01-08,23.155848
|
|
|
321 |
2002-01-09,22.932236
|
|
|
322 |
2002-01-10,23.122473
|
|
|
323 |
2002-01-11,22.898857
|
|
|
324 |
2002-01-14,22.852127
|
|
|
325 |
2002-01-15,23.212582
|
|
|
326 |
2002-01-16,22.651878
|
|
|
327 |
2002-01-17,23.316050
|
|
|
328 |
2002-01-18,22.061131
|
|
|
329 |
2002-01-22,21.513783
|
|
|
330 |
2002-01-23,21.273476
|
|
|
331 |
2002-01-24,21.560501
|
|
|
332 |
2002-01-25,21.293503
|
|
|
333 |
2002-01-28,21.300173
|
|
|
334 |
2002-01-29,20.799547
|
|
|
335 |
2002-01-30,20.976435
|
|
|
336 |
2002-01-31,21.263458
|
|
|
337 |
2003-01-02,17.929266
|
|
|
338 |
2003-01-03,17.952625
|
|
|
339 |
2003-01-06,18.279701
|
|
|
340 |
2003-01-07,18.623476
|
|
|
341 |
2003-01-08,18.102814
|
|
|
342 |
2003-01-09,18.626806
|
|
|
343 |
2003-01-10,18.663519
|
|
|
344 |
2003-01-13,18.820379
|
|
|
345 |
2003-01-14,19.013968
|
|
|
346 |
2003-01-15,18.780334
|
|
|
347 |
2003-01-16,18.473280
|
|
|
348 |
2003-01-17,17.174976
|
|
|
349 |
2003-01-21,17.131588
|
|
|
350 |
2003-01-22,17.021450
|
|
|
351 |
2003-01-23,17.448648
|
|
|
352 |
2003-01-24,16.637630
|
|
|
353 |
2003-01-27,16.410675
|
|
|
354 |
2003-01-28,16.293871
|
|
|
355 |
2003-01-29,16.657656
|
|
|
356 |
2003-01-30,16.100286
|
|
|
357 |
2003-01-31,15.839956
|
|
|
358 |
2004-01-02,18.485138
|
|
|
359 |
2004-01-05,18.949791
|
|
|
360 |
2004-01-06,19.017126
|
|
|
361 |
2004-01-07,18.996923
|
|
|
362 |
2004-01-08,18.963253
|
|
|
363 |
2004-01-09,18.626547
|
|
|
364 |
2004-01-12,18.565939
|
|
|
365 |
2004-01-13,18.471663
|
|
|
366 |
2004-01-14,18.653484
|
|
|
367 |
2004-01-15,18.545740
|
|
|
368 |
2004-01-16,18.727562
|
|
|
369 |
2004-01-20,18.922853
|
|
|
370 |
2004-01-21,19.057531
|
|
|
371 |
2004-01-22,18.862240
|
|
|
372 |
2004-01-23,19.178751
|
|
|
373 |
2004-01-26,19.394232
|
|
|
374 |
2004-01-27,19.023859
|
|
|
375 |
2004-01-28,18.660221
|
|
|
376 |
2004-01-29,18.794901
|
|
|
377 |
2004-01-30,18.619820
|
|
|
378 |
2005-01-03,20.128746
|
|
|
379 |
2005-01-04,20.204027
|
|
|
380 |
2005-01-05,20.158863
|
|
|
381 |
2005-01-06,20.136276
|
|
|
382 |
2005-01-07,20.076063
|
|
|
383 |
2005-01-10,20.173914
|
|
|
384 |
2005-01-11,20.121223
|
|
|
385 |
2005-01-12,20.158863
|
|
|
386 |
2005-01-13,19.774954
|
|
|
387 |
2005-01-14,19.662045
|
|
|
388 |
2005-01-18,19.812588
|
|
|
389 |
2005-01-19,19.556654
|
|
|
390 |
2005-01-20,19.466326
|
|
|
391 |
2005-01-21,19.308241
|
|
|
392 |
2005-01-24,19.323305
|
|
|
393 |
2005-01-25,19.586763
|
|
|
394 |
2005-01-26,19.579239
|
|
|
395 |
2005-01-27,19.654514
|
|
|
396 |
2005-01-28,19.707203
|
|
|
397 |
2005-01-31,19.782480
|
|
|
398 |
2006-01-03,20.450724
|
|
|
399 |
2006-01-04,20.549782
|
|
|
400 |
2006-01-05,20.565020
|
|
|
401 |
2006-01-06,20.504061
|
|
|
402 |
2006-01-09,20.465967
|
|
|
403 |
2006-01-10,20.572639
|
|
|
404 |
2006-01-11,20.793604
|
|
|
405 |
2006-01-12,20.679312
|
|
|
406 |
2006-01-13,20.717409
|
|
|
407 |
2006-01-17,20.565020
|
|
|
408 |
2006-01-18,20.443104
|
|
|
409 |
2006-01-19,20.587885
|
|
|
410 |
2006-01-20,20.123087
|
|
|
411 |
2006-01-23,20.077364
|
|
|
412 |
2006-01-24,20.024029
|
|
|
413 |
2006-01-25,20.115463
|
|
|
414 |
2006-01-26,20.191658
|
|
|
415 |
2006-01-27,21.174578
|
|
|
416 |
2006-01-30,21.334583
|
|
|
417 |
2006-01-31,21.448881
|
|
|
418 |
2007-01-03,23.080967
|
|
|
419 |
2007-01-04,23.042315
|
|
|
420 |
2007-01-05,22.910908
|
|
|
421 |
2007-01-08,23.135077
|
|
|
422 |
2007-01-09,23.158260
|
|
|
423 |
2007-01-10,22.926367
|
|
|
424 |
2007-01-11,23.730261
|
|
|
425 |
2007-01-12,24.124472
|
|
|
426 |
2007-01-16,24.085823
|
|
|
427 |
2007-01-17,24.039452
|
|
|
428 |
2007-01-18,23.962154
|
|
|
429 |
2007-01-19,24.047186
|
|
|
430 |
2007-01-22,23.745720
|
|
|
431 |
2007-01-23,23.761185
|
|
|
432 |
2007-01-24,24.031719
|
|
|
433 |
2007-01-25,23.537022
|
|
|
434 |
2007-01-26,23.652969
|
|
|
435 |
2007-01-29,23.598860
|
|
|
436 |
2007-01-30,23.560207
|
|
|
437 |
2007-01-31,23.853937
|
|
|
438 |
2008-01-02,27.593987
|
|
|
439 |
2008-01-03,27.711502
|
|
|
440 |
2008-01-04,26.935873
|
|
|
441 |
2008-01-07,27.116066
|
|
|
442 |
2008-01-08,26.207237
|
|
|
443 |
2008-01-09,26.982876
|
|
|
444 |
2008-01-10,26.896694
|
|
|
445 |
2008-01-11,26.567638
|
|
|
446 |
2008-01-14,26.943705
|
|
|
447 |
2008-01-15,26.638149
|
|
|
448 |
2008-01-16,26.034870
|
|
|
449 |
2008-01-17,25.940853
|
|
|
450 |
2008-01-18,25.862497
|
|
|
451 |
2008-01-22,25.039856
|
|
|
452 |
2008-01-23,25.016356
|
|
|
453 |
2008-01-24,26.050543
|
|
|
454 |
2008-01-25,25.807665
|
|
|
455 |
2008-01-28,25.635302
|
|
|
456 |
2008-01-29,25.541286
|
|
|
457 |
2008-01-30,25.227894
|
|
|
458 |
2008-01-31,25.541286
|
|
|
459 |
2009-01-02,16.221966
|
|
|
460 |
2009-01-05,16.373566
|
|
|
461 |
2009-01-06,16.565073
|
|
|
462 |
2009-01-07,15.567659
|
|
|
463 |
2009-01-08,16.054396
|
|
|
464 |
2009-01-09,15.575633
|
|
|
465 |
2009-01-12,15.535741
|
|
|
466 |
2009-01-13,15.815017
|
|
|
467 |
2009-01-14,15.232523
|
|
|
468 |
2009-01-15,15.352218
|
|
|
469 |
2009-01-16,15.727242
|
|
|
470 |
2009-01-20,14.745786
|
|
|
471 |
2009-01-21,15.463924
|
|
|
472 |
2009-01-22,13.652620
|
|
|
473 |
2009-01-23,13.724436
|
|
|
474 |
2009-01-26,14.067541
|
|
|
475 |
2009-01-27,14.091482
|
|
|
476 |
2009-01-28,14.394695
|
|
|
477 |
2009-01-29,14.035626
|
|
|
478 |
2009-01-30,13.644643
|
|
|
479 |
2010-01-04,25.275177
|
|
|
480 |
2010-01-05,25.283342
|
|
|
481 |
2010-01-06,25.128178
|
|
|
482 |
2010-01-07,24.866852
|
|
|
483 |
2010-01-08,25.038349
|
|
|
484 |
2010-01-11,24.719858
|
|
|
485 |
2010-01-12,24.556530
|
|
|
486 |
2010-01-13,24.785191
|
|
|
487 |
2010-01-14,25.283342
|
|
|
488 |
2010-01-15,25.201679
|
|
|
489 |
2010-01-19,25.397671
|
|
|
490 |
2010-01-20,24.981182
|
|
|
491 |
2010-01-21,24.507528
|
|
|
492 |
2010-01-22,23.650047
|
|
|
493 |
2010-01-25,23.944042
|
|
|
494 |
2010-01-26,24.091042
|
|
|
495 |
2010-01-27,24.229874
|
|
|
496 |
2010-01-28,23.813379
|
|
|
497 |
2010-01-29,23.013071
|
|
|
498 |
2011-01-03,23.325636
|
|
|
499 |
2011-01-04,23.417341
|
|
|
500 |
2011-01-05,23.342314
|
|
|
501 |
2011-01-06,24.025904
|
|
|
502 |
2011-01-07,23.842505
|
|
|
503 |
2011-01-10,23.525713
|
|
|
504 |
2011-01-11,23.434010
|
|
|
505 |
2011-01-12,23.800816
|
|
|
506 |
2011-01-13,23.500708
|
|
|
507 |
2011-01-14,23.592407
|
|
|
508 |
2011-01-18,23.892517
|
|
|
509 |
2011-01-19,23.734127
|
|
|
510 |
2011-01-20,23.634090
|
|
|
511 |
2011-01-21,23.358988
|
|
|
512 |
2011-01-24,23.659094
|
|
|
513 |
2011-01-25,23.717451
|
|
|
514 |
2011-01-26,23.992559
|
|
|
515 |
2011-01-27,24.067589
|
|
|
516 |
2011-01-28,23.133898
|
|
|
517 |
2011-01-31,23.117222
|
|
|
518 |
2012-01-03,22.909807
|
|
|
519 |
2012-01-04,23.448965
|
|
|
520 |
2012-01-05,23.688589
|
|
|
521 |
2012-01-06,24.056585
|
|
|
522 |
2012-01-09,23.739935
|
|
|
523 |
2012-01-10,23.825512
|
|
|
524 |
2012-01-11,23.722824
|
|
|
525 |
2012-01-12,23.962446
|
|
|
526 |
2012-01-13,24.176397
|
|
|
527 |
2012-01-17,24.184952
|
|
|
528 |
2012-01-18,24.159279
|
|
|
529 |
2012-01-19,24.065140
|
|
|
530 |
2012-01-20,25.425865
|
|
|
531 |
2012-01-23,25.442984
|
|
|
532 |
2012-01-24,25.109221
|
|
|
533 |
2012-01-25,25.297495
|
|
|
534 |
2012-01-26,25.246143
|
|
|
535 |
2012-01-27,25.015079
|
|
|
536 |
2012-01-30,25.340286
|
|
|
537 |
2012-01-31,25.271822
|
|
|
538 |
2013-01-02,24.305723
|
|
|
539 |
2013-01-03,23.980120
|
|
|
540 |
2013-01-04,23.531319
|
|
|
541 |
2013-01-07,23.487322
|
|
|
542 |
2013-01-08,23.364120
|
|
|
543 |
2013-01-09,23.496119
|
|
|
544 |
2013-01-10,23.284922
|
|
|
545 |
2013-01-11,23.610521
|
|
|
546 |
2013-01-14,23.663321
|
|
|
547 |
2013-01-15,23.944927
|
|
|
548 |
2013-01-16,23.795326
|
|
|
549 |
2013-01-17,23.980120
|
|
|
550 |
2013-01-18,23.980120
|
|
|
551 |
2013-01-22,23.892120
|
|
|
552 |
2013-01-23,24.296923
|
|
|
553 |
2013-01-24,24.314518
|
|
|
554 |
2013-01-25,24.534525
|
|
|
555 |
2013-01-28,24.560926
|
|
|
556 |
2013-01-29,24.648922
|
|
|
557 |
2013-01-30,24.508125
|
|
|
558 |
2013-01-31,24.156122
|
|
|
559 |
2014-01-02,33.690468
|
|
|
560 |
2014-01-03,33.463810
|
|
|
561 |
2014-01-06,32.756634
|
|
|
562 |
2014-01-07,33.010487
|
|
|
563 |
2014-01-08,32.421169
|
|
|
564 |
2014-01-09,32.212658
|
|
|
565 |
2014-01-10,32.675037
|
|
|
566 |
2014-01-13,31.714008
|
|
|
567 |
2014-01-14,32.439308
|
|
|
568 |
2014-01-15,33.327805
|
|
|
569 |
2014-01-16,33.445679
|
|
|
570 |
2014-01-17,32.983292
|
|
|
571 |
2014-01-21,32.792896
|
|
|
572 |
2014-01-22,32.575310
|
|
|
573 |
2014-01-23,32.693176
|
|
|
574 |
2014-01-24,33.373150
|
|
|
575 |
2014-01-27,32.665974
|
|
|
576 |
2014-01-28,32.883564
|
|
|
577 |
2014-01-29,33.237148
|
|
|
578 |
2014-01-30,33.418480
|
|
|
579 |
2014-01-31,34.306980
|
|
|
580 |
2015-01-02,43.555000
|
|
|
581 |
2015-01-05,43.154472
|
|
|
582 |
2015-01-06,42.521076
|
|
|
583 |
2015-01-07,43.061325
|
|
|
584 |
2015-01-08,44.328106
|
|
|
585 |
2015-01-09,43.955528
|
|
|
586 |
2015-01-12,43.405960
|
|
|
587 |
2015-01-13,43.182419
|
|
|
588 |
2015-01-14,42.809830
|
|
|
589 |
2015-01-15,42.362728
|
|
|
590 |
2015-01-16,43.070637
|
|
|
591 |
2015-01-20,43.210358
|
|
|
592 |
2015-01-21,42.772564
|
|
|
593 |
2015-01-22,43.899639
|
|
|
594 |
2015-01-23,43.946213
|
|
|
595 |
2015-01-26,43.787861
|
|
|
596 |
2015-01-27,39.736023
|
|
|
597 |
2015-01-28,38.366768
|
|
|
598 |
2015-01-29,39.130566
|
|
|
599 |
2015-01-30,37.630920
|
|
|
600 |
2016-01-04,52.433533
|
|
|
601 |
2016-01-05,52.672737
|
|
|
602 |
2016-01-06,51.715916
|
|
|
603 |
2016-01-07,49.917099
|
|
|
604 |
2016-01-08,50.070198
|
|
|
605 |
2016-01-11,50.041489
|
|
|
606 |
2016-01-12,50.500759
|
|
|
607 |
2016-01-13,49.409988
|
|
|
608 |
2016-01-14,50.816513
|
|
|
609 |
2016-01-15,48.788059
|
|
|
610 |
2016-01-19,48.376629
|
|
|
611 |
2016-01-20,48.596699
|
|
|
612 |
2016-01-21,48.300083
|
|
|
613 |
2016-01-22,50.031921
|
|
|
614 |
2016-01-25,49.553509
|
|
|
615 |
2016-01-26,49.917099
|
|
|
616 |
2016-01-27,49.008129
|
|
|
617 |
2016-01-28,49.811855
|
|
|
618 |
2016-01-29,52.711006
|
|
|
619 |
2017-01-03,61.520611
|
|
|
620 |
2017-01-04,61.245350
|
|
|
621 |
2017-01-05,61.245350
|
|
|
622 |
2017-01-06,61.776207
|
|
|
623 |
2017-01-09,61.579594
|
|
|
624 |
2017-01-10,61.559933
|
|
|
625 |
2017-01-11,62.120285
|
|
|
626 |
2017-01-12,61.550102
|
|
|
627 |
2017-01-13,61.638580
|
|
|
628 |
2017-01-17,61.471455
|
|
|
629 |
2017-01-18,61.441967
|
|
|
630 |
2017-01-19,61.245350
|
|
|
631 |
2017-01-20,61.677898
|
|
|
632 |
2017-01-23,61.894176
|
|
|
633 |
2017-01-24,62.444698
|
|
|
634 |
2017-01-25,62.601986
|
|
|
635 |
2017-01-26,63.181995
|
|
|
636 |
2017-01-27,64.666435
|
|
|
637 |
2017-01-30,64.027435
|
|
|
638 |
2017-01-31,63.555569
|