|
130
|
1 |
Date,Adj Close
|
|
279
|
2 |
1987-01-02,0.107387
|
|
|
3 |
1987-01-05,0.113572
|
|
|
4 |
1987-01-06,0.115258
|
|
|
5 |
1987-01-07,0.121443
|
|
|
6 |
1987-01-08,0.125379
|
|
|
7 |
1987-01-09,0.130439
|
|
|
8 |
1987-01-12,0.138872
|
|
|
9 |
1987-01-13,0.134937
|
|
|
10 |
1987-01-14,0.134937
|
|
|
11 |
1987-01-15,0.142246
|
|
|
12 |
1987-01-16,0.138872
|
|
|
13 |
1987-01-19,0.143933
|
|
|
14 |
1987-01-20,0.146181
|
|
|
15 |
1987-01-21,0.152366
|
|
|
16 |
1987-01-22,0.167546
|
|
|
17 |
1987-01-23,0.151804
|
|
|
18 |
1987-01-26,0.154615
|
|
|
19 |
1987-01-27,0.160800
|
|
|
20 |
1987-01-28,0.161362
|
|
|
21 |
1987-01-29,0.154615
|
|
|
22 |
1987-01-30,0.164454
|
|
|
23 |
1988-01-04,0.251882
|
|
|
24 |
1988-01-05,0.256380
|
|
|
25 |
1988-01-06,0.263127
|
|
|
26 |
1988-01-07,0.272123
|
|
|
27 |
1988-01-08,0.251882
|
|
|
28 |
1988-01-11,0.260315
|
|
|
29 |
1988-01-12,0.255255
|
|
|
30 |
1988-01-13,0.255255
|
|
|
31 |
1988-01-14,0.253006
|
|
|
32 |
1988-01-15,0.259753
|
|
|
33 |
1988-01-18,0.257504
|
|
|
34 |
1988-01-19,0.257504
|
|
|
35 |
1988-01-20,0.242886
|
|
|
36 |
1988-01-21,0.247384
|
|
|
37 |
1988-01-22,0.242324
|
|
|
38 |
1988-01-25,0.250757
|
|
|
39 |
1988-01-26,0.245135
|
|
|
40 |
1988-01-27,0.250757
|
|
|
41 |
1988-01-28,0.254131
|
|
|
42 |
1988-01-29,0.250757
|
|
|
43 |
1989-01-03,0.241200
|
|
|
44 |
1989-01-04,0.244011
|
|
|
45 |
1989-01-05,0.240075
|
|
|
46 |
1989-01-06,0.238388
|
|
|
47 |
1989-01-09,0.236139
|
|
|
48 |
1989-01-10,0.233890
|
|
|
49 |
1989-01-11,0.236139
|
|
|
50 |
1989-01-12,0.236139
|
|
|
51 |
1989-01-13,0.238388
|
|
|
52 |
1989-01-16,0.238951
|
|
|
53 |
1989-01-17,0.231641
|
|
|
54 |
1989-01-18,0.231641
|
|
|
55 |
1989-01-19,0.240637
|
|
|
56 |
1989-01-20,0.243448
|
|
|
57 |
1989-01-23,0.238388
|
|
|
58 |
1989-01-24,0.237264
|
|
|
59 |
1989-01-25,0.238388
|
|
|
60 |
1989-01-26,0.244011
|
|
|
61 |
1989-01-27,0.249071
|
|
|
62 |
1989-01-30,0.263127
|
|
|
63 |
1989-01-31,0.268187
|
|
|
64 |
1990-01-02,0.399188
|
|
|
65 |
1990-01-03,0.401437
|
|
|
66 |
1990-01-04,0.413244
|
|
|
67 |
1990-01-05,0.403123
|
|
|
68 |
1990-01-08,0.409308
|
|
|
69 |
1990-01-09,0.408184
|
|
|
70 |
1990-01-10,0.396939
|
|
|
71 |
1990-01-11,0.389068
|
|
|
72 |
1990-01-12,0.387381
|
|
|
73 |
1990-01-15,0.387381
|
|
|
74 |
1990-01-16,0.399188
|
|
|
75 |
1990-01-17,0.393566
|
|
|
76 |
1990-01-18,0.427300
|
|
|
77 |
1990-01-19,0.423364
|
|
|
78 |
1990-01-22,0.408184
|
|
|
79 |
1990-01-23,0.403686
|
|
|
80 |
1990-01-24,0.408184
|
|
|
81 |
1990-01-25,0.408184
|
|
|
82 |
1990-01-26,0.408184
|
|
|
83 |
1990-01-29,0.411557
|
|
|
84 |
1990-01-30,0.410433
|
|
|
85 |
1990-01-31,0.416055
|
|
|
86 |
1991-01-02,0.672435
|
|
|
87 |
1991-01-03,0.676933
|
|
|
88 |
1991-01-04,0.682555
|
|
|
89 |
1991-01-07,0.673559
|
|
|
90 |
1991-01-08,0.661190
|
|
|
91 |
1991-01-09,0.665688
|
|
|
92 |
1991-01-10,0.703920
|
|
|
93 |
1991-01-11,0.701671
|
|
|
94 |
1991-01-14,0.690426
|
|
|
95 |
1991-01-15,0.705044
|
|
|
96 |
1991-01-16,0.739903
|
|
|
97 |
1991-01-17,0.755646
|
|
|
98 |
1991-01-18,0.766890
|
|
|
99 |
1991-01-21,0.805123
|
|
|
100 |
1991-01-22,0.799500
|
|
|
101 |
1991-01-23,0.800625
|
|
|
102 |
1991-01-24,0.814118
|
|
|
103 |
1991-01-25,0.805123
|
|
|
104 |
1991-01-28,0.829861
|
|
|
105 |
1991-01-29,0.832110
|
|
|
106 |
1991-01-30,0.865844
|
|
|
107 |
1991-01-31,0.882711
|
|
|
108 |
1992-01-02,1.538279
|
|
|
109 |
1992-01-03,1.524786
|
|
|
110 |
1992-01-06,1.572013
|
|
|
111 |
1992-01-07,1.619241
|
|
|
112 |
1992-01-08,1.676589
|
|
|
113 |
1992-01-09,1.717071
|
|
|
114 |
1992-01-10,1.690083
|
|
|
115 |
1992-01-13,1.715383
|
|
|
116 |
1992-01-14,1.730564
|
|
|
117 |
1992-01-15,1.774419
|
|
|
118 |
1992-01-16,1.723817
|
|
|
119 |
1992-01-17,1.706950
|
|
|
120 |
1992-01-20,1.652975
|
|
|
121 |
1992-01-21,1.610808
|
|
|
122 |
1992-01-22,1.693456
|
|
|
123 |
1992-01-23,1.686710
|
|
|
124 |
1992-01-24,1.681649
|
|
|
125 |
1992-01-27,1.627674
|
|
|
126 |
1992-01-28,1.629361
|
|
|
127 |
1992-01-29,1.679962
|
|
|
128 |
1992-01-30,1.666469
|
|
|
129 |
1992-01-31,1.622615
|
|
|
130 |
1993-01-04,1.722974
|
|
|
131 |
1993-01-05,1.750804
|
|
|
132 |
1993-01-06,1.801406
|
|
|
133 |
1993-01-07,1.765985
|
|
|
134 |
1993-01-08,1.763454
|
|
|
135 |
1993-01-11,1.803935
|
|
|
136 |
1993-01-12,1.816586
|
|
|
137 |
1993-01-13,1.846947
|
|
|
138 |
1993-01-14,1.846947
|
|
|
139 |
1993-01-15,1.816586
|
|
|
140 |
1993-01-18,1.806465
|
|
|
141 |
1993-01-19,1.788755
|
|
|
142 |
1993-01-20,1.788755
|
|
|
143 |
1993-01-21,1.811525
|
|
|
144 |
1993-01-22,1.808995
|
|
|
145 |
1993-01-25,1.791286
|
|
|
146 |
1993-01-26,1.781165
|
|
|
147 |
1993-01-27,1.745744
|
|
|
148 |
1993-01-28,1.760924
|
|
|
149 |
1993-01-29,1.750804
|
|
|
150 |
1994-01-03,1.621771
|
|
|
151 |
1994-01-04,1.629361
|
|
|
152 |
1994-01-05,1.664782
|
|
|
153 |
1994-01-06,1.712854
|
|
|
154 |
1994-01-07,1.725503
|
|
|
155 |
1994-01-10,1.735625
|
|
|
156 |
1994-01-11,1.725503
|
|
|
157 |
1994-01-12,1.730564
|
|
|
158 |
1994-01-13,1.728033
|
|
|
159 |
1994-01-14,1.733094
|
|
|
160 |
1994-01-17,1.715383
|
|
|
161 |
1994-01-18,1.712854
|
|
|
162 |
1994-01-19,1.685023
|
|
|
163 |
1994-01-20,1.745744
|
|
|
164 |
1994-01-21,1.745744
|
|
|
165 |
1994-01-24,1.725503
|
|
|
166 |
1994-01-25,1.722974
|
|
|
167 |
1994-01-26,1.705263
|
|
|
168 |
1994-01-27,1.705263
|
|
|
169 |
1994-01-28,1.717914
|
|
|
170 |
1994-01-31,1.722974
|
|
|
171 |
1995-01-03,2.436452
|
|
|
172 |
1995-01-04,2.454162
|
|
|
173 |
1995-01-05,2.413681
|
|
|
174 |
1995-01-06,2.454162
|
|
|
175 |
1995-01-09,2.438982
|
|
|
176 |
1995-01-10,2.469342
|
|
|
177 |
1995-01-11,2.484523
|
|
|
178 |
1995-01-12,2.479463
|
|
|
179 |
1995-01-13,2.540184
|
|
|
180 |
1995-01-16,2.595845
|
|
|
181 |
1995-01-17,2.616086
|
|
|
182 |
1995-01-18,2.633796
|
|
|
183 |
1995-01-19,2.570545
|
|
|
184 |
1995-01-20,2.494643
|
|
|
185 |
1995-01-23,2.542714
|
|
|
186 |
1995-01-24,2.510455
|
|
|
187 |
1995-01-25,2.499703
|
|
|
188 |
1995-01-26,2.423801
|
|
|
189 |
1995-01-27,2.423801
|
|
|
190 |
1995-01-30,2.388381
|
|
|
191 |
1995-01-31,2.403561
|
|
|
192 |
1996-01-02,3.633172
|
|
|
193 |
1996-01-03,3.516788
|
|
|
194 |
1996-01-04,3.537030
|
|
|
195 |
1996-01-05,3.496548
|
|
|
196 |
1996-01-08,3.491488
|
|
|
197 |
1996-01-09,3.246072
|
|
|
198 |
1996-01-10,3.334625
|
|
|
199 |
1996-01-11,3.506669
|
|
|
200 |
1996-01-12,3.471249
|
|
|
201 |
1996-01-15,3.339685
|
|
|
202 |
1996-01-16,3.496548
|
|
|
203 |
1996-01-17,3.435828
|
|
|
204 |
1996-01-18,3.547150
|
|
|
205 |
1996-01-19,3.719195
|
|
|
206 |
1996-01-22,3.724254
|
|
|
207 |
1996-01-23,3.623051
|
|
|
208 |
1996-01-24,3.693893
|
|
|
209 |
1996-01-25,3.617990
|
|
|
210 |
1996-01-26,3.663534
|
|
|
211 |
1996-01-29,3.658475
|
|
|
212 |
1996-01-30,3.676183
|
|
|
213 |
1996-01-31,3.744495
|
|
|
214 |
1997-01-02,6.608530
|
|
|
215 |
1997-01-03,6.851416
|
|
|
216 |
1997-01-06,6.831172
|
|
|
217 |
1997-01-07,6.881775
|
|
|
218 |
1997-01-08,6.750212
|
|
|
219 |
1997-01-09,6.669249
|
|
|
220 |
1997-01-10,6.821054
|
|
|
221 |
1997-01-13,6.780572
|
|
|
222 |
1997-01-14,6.912134
|
|
|
223 |
1997-01-15,6.851416
|
|
|
224 |
1997-01-16,6.962737
|
|
|
225 |
1997-01-17,7.053818
|
|
|
226 |
1997-01-20,7.347305
|
|
|
227 |
1997-01-21,7.691395
|
|
|
228 |
1997-01-22,7.883678
|
|
|
229 |
1997-01-23,7.671154
|
|
|
230 |
1997-01-24,7.767295
|
|
|
231 |
1997-01-27,7.782478
|
|
|
232 |
1997-01-28,7.741993
|
|
|
233 |
1997-01-29,7.873557
|
|
|
234 |
1997-01-30,8.187287
|
|
|
235 |
1997-01-31,8.258130
|
|
|
236 |
1998-01-02,10.616150
|
|
|
237 |
1998-01-05,10.555428
|
|
|
238 |
1998-01-06,10.616150
|
|
|
239 |
1998-01-07,10.489644
|
|
|
240 |
1998-01-08,10.565549
|
|
|
241 |
1998-01-09,10.282182
|
|
|
242 |
1998-01-12,10.484588
|
|
|
243 |
1998-01-13,10.697112
|
|
|
244 |
1998-01-14,10.616150
|
|
|
245 |
1998-01-15,10.712291
|
|
|
246 |
1998-01-16,10.950123
|
|
|
247 |
1998-01-20,11.157584
|
|
|
248 |
1998-01-21,11.091799
|
|
|
249 |
1998-01-22,11.223368
|
|
|
250 |
1998-01-23,11.193005
|
|
|
251 |
1998-01-26,11.476371
|
|
|
252 |
1998-01-27,11.754679
|
|
|
253 |
1998-01-28,12.063345
|
|
|
254 |
1998-01-29,12.002621
|
|
|
255 |
1998-01-30,12.078526
|
|
|
256 |
1999-01-04,22.831306
|
|
|
257 |
1999-01-05,23.721886
|
|
|
258 |
1999-01-06,24.491014
|
|
|
259 |
1999-01-07,24.369577
|
|
|
260 |
1999-01-08,24.268383
|
|
|
261 |
1999-01-11,23.883801
|
|
|
262 |
1999-01-12,23.023584
|
|
|
263 |
1999-01-13,23.286709
|
|
|
264 |
1999-01-14,22.952742
|
|
|
265 |
1999-01-15,24.248142
|
|
|
266 |
1999-01-19,25.199436
|
|
|
267 |
1999-01-20,26.332907
|
|
|
268 |
1999-01-21,25.634613
|
|
|
269 |
1999-01-22,25.300640
|
|
|
270 |
1999-01-25,26.211468
|
|
|
271 |
1999-01-26,27.780104
|
|
|
272 |
1999-01-27,27.304447
|
|
|
273 |
1999-01-28,28.174784
|
|
|
274 |
1999-01-29,28.336729
|
|
|
275 |
2000-01-03,37.748550
|
|
|
276 |
2000-01-04,36.473404
|
|
|
277 |
2000-01-05,36.857986
|
|
|
278 |
2000-01-06,35.623310
|
|
|
279 |
2000-01-07,36.088825
|
|
|
280 |
2000-01-10,36.351967
|
|
|
281 |
2000-01-11,35.420887
|
|
|
282 |
2000-01-12,34.267193
|
|
|
283 |
2000-01-13,34.914886
|
|
|
284 |
2000-01-14,36.351967
|
|
|
285 |
2000-01-18,37.343746
|
|
|
286 |
2000-01-19,34.651752
|
|
|
287 |
2000-01-20,34.327900
|
|
|
288 |
2000-01-21,33.599251
|
|
|
289 |
2000-01-24,32.789646
|
|
|
290 |
2000-01-25,33.295643
|
|
|
291 |
2000-01-26,32.182415
|
|
|
292 |
2000-01-27,31.980013
|
|
|
293 |
2000-01-28,31.818089
|
|
|
294 |
2000-01-31,31.696636
|
|
|
295 |
2001-01-02,14.046911
|
|
|
296 |
2001-01-03,15.524474
|
|
|
297 |
2001-01-04,15.686399
|
|
|
298 |
2001-01-05,15.909044
|
|
|
299 |
2001-01-08,15.848318
|
|
|
300 |
2001-01-09,16.779377
|
|
|
301 |
2001-01-10,17.123474
|
|
|
302 |
2001-01-11,17.811655
|
|
|
303 |
2001-01-12,17.325876
|
|
|
304 |
2001-01-16,17.022276
|
|
|
305 |
2001-01-17,17.143715
|
|
|
306 |
2001-01-18,17.973572
|
|
|
307 |
2001-01-19,19.754734
|
|
|
308 |
2001-01-22,19.471373
|
|
|
309 |
2001-01-23,19.613058
|
|
|
310 |
2001-01-24,20.382196
|
|
|
311 |
2001-01-25,20.017868
|
|
|
312 |
2001-01-26,20.726284
|
|
|
313 |
2001-01-29,20.888206
|
|
|
314 |
2001-01-30,20.523878
|
|
|
315 |
2001-01-31,19.774981
|
|
|
316 |
2002-01-02,21.710783
|
|
|
317 |
2002-01-03,22.420008
|
|
|
318 |
2002-01-04,22.313139
|
|
|
319 |
2002-01-07,22.203033
|
|
|
320 |
2002-01-08,22.468584
|
|
|
321 |
2002-01-09,22.251612
|
|
|
322 |
2002-01-10,22.436199
|
|
|
323 |
2002-01-11,22.219221
|
|
|
324 |
2002-01-14,22.173891
|
|
|
325 |
2002-01-15,22.523640
|
|
|
326 |
2002-01-16,21.979582
|
|
|
327 |
2002-01-17,22.624031
|
|
|
328 |
2002-01-18,21.406357
|
|
|
329 |
2002-01-22,20.875252
|
|
|
330 |
2002-01-23,20.642084
|
|
|
331 |
2002-01-24,20.920595
|
|
|
332 |
2002-01-25,20.661514
|
|
|
333 |
2002-01-28,20.667990
|
|
|
334 |
2002-01-29,20.182222
|
|
|
335 |
2002-01-30,20.353863
|
|
|
336 |
2002-01-31,20.632366
|
|
|
337 |
2003-01-02,17.397125
|
|
|
338 |
2003-01-03,17.419794
|
|
|
339 |
2003-01-06,17.737167
|
|
|
340 |
2003-01-07,18.070730
|
|
|
341 |
2003-01-08,17.565525
|
|
|
342 |
2003-01-09,18.073969
|
|
|
343 |
2003-01-10,18.109591
|
|
|
344 |
2003-01-13,18.261801
|
|
|
345 |
2003-01-14,18.449640
|
|
|
346 |
2003-01-15,18.222933
|
|
|
347 |
2003-01-16,17.924994
|
|
|
348 |
2003-01-17,16.665228
|
|
|
349 |
2003-01-21,16.623129
|
|
|
350 |
2003-01-22,16.516260
|
|
|
351 |
2003-01-23,16.930780
|
|
|
352 |
2003-01-24,16.143831
|
|
|
353 |
2003-01-27,15.923609
|
|
|
354 |
2003-01-28,15.810271
|
|
|
355 |
2003-01-29,16.163265
|
|
|
356 |
2003-01-30,15.622429
|
|
|
357 |
2003-01-31,15.369832
|
|
|
358 |
2004-01-02,17.936493
|
|
|
359 |
2004-01-05,18.387360
|
|
|
360 |
2004-01-06,18.452700
|
|
|
361 |
2004-01-07,18.433098
|
|
|
362 |
2004-01-08,18.400431
|
|
|
363 |
2004-01-09,18.073717
|
|
|
364 |
2004-01-12,18.014900
|
|
|
365 |
2004-01-13,17.923429
|
|
|
366 |
2004-01-14,18.099854
|
|
|
367 |
2004-01-15,17.995304
|
|
|
368 |
2004-01-16,18.171734
|
|
|
369 |
2004-01-20,18.361227
|
|
|
370 |
2004-01-21,18.491913
|
|
|
371 |
2004-01-22,18.302418
|
|
|
372 |
2004-01-23,18.609526
|
|
|
373 |
2004-01-26,18.818619
|
|
|
374 |
2004-01-27,18.459234
|
|
|
375 |
2004-01-28,18.106388
|
|
|
376 |
2004-01-29,18.237080
|
|
|
377 |
2004-01-30,18.067186
|
|
|
378 |
2005-01-03,19.531332
|
|
|
379 |
2005-01-04,19.604378
|
|
|
380 |
2005-01-05,19.560547
|
|
|
381 |
2005-01-06,19.538641
|
|
|
382 |
2005-01-07,19.480202
|
|
|
383 |
2005-01-10,19.575153
|
|
|
384 |
2005-01-11,19.524031
|
|
|
385 |
2005-01-12,19.560547
|
|
|
386 |
2005-01-13,19.188038
|
|
|
387 |
2005-01-14,19.078476
|
|
|
388 |
2005-01-18,19.224556
|
|
|
389 |
2005-01-19,18.976217
|
|
|
390 |
2005-01-20,18.888567
|
|
|
391 |
2005-01-21,18.735180
|
|
|
392 |
2005-01-24,18.749788
|
|
|
393 |
2005-01-25,19.005438
|
|
|
394 |
2005-01-26,18.998123
|
|
|
395 |
2005-01-27,19.071171
|
|
|
396 |
2005-01-28,19.122301
|
|
|
397 |
2005-01-31,19.195339
|
|
|
398 |
2006-01-03,19.843754
|
|
|
399 |
2006-01-04,19.939869
|
|
|
400 |
2006-01-05,19.954657
|
|
|
401 |
2006-01-06,19.895512
|
|
|
402 |
2006-01-09,19.858534
|
|
|
403 |
2006-01-10,19.962042
|
|
|
404 |
2006-01-11,20.176456
|
|
|
405 |
2006-01-12,20.065550
|
|
|
406 |
2006-01-13,20.102520
|
|
|
407 |
2006-01-17,19.954657
|
|
|
408 |
2006-01-18,19.836359
|
|
|
409 |
2006-01-19,19.976831
|
|
|
410 |
2006-01-20,19.525837
|
|
|
411 |
2006-01-23,19.481487
|
|
|
412 |
2006-01-24,19.429728
|
|
|
413 |
2006-01-25,19.518444
|
|
|
414 |
2006-01-26,19.592377
|
|
|
415 |
2006-01-27,20.546125
|
|
|
416 |
2006-01-30,20.701380
|
|
|
417 |
2006-01-31,20.812279
|
|
|
418 |
2007-01-03,22.395931
|
|
|
419 |
2007-01-04,22.358421
|
|
|
420 |
2007-01-05,22.230919
|
|
|
421 |
2007-01-08,22.448427
|
|
|
422 |
2007-01-09,22.470930
|
|
|
423 |
2007-01-10,22.245918
|
|
|
424 |
2007-01-11,23.025957
|
|
|
425 |
2007-01-12,23.408472
|
|
|
426 |
2007-01-16,23.370968
|
|
|
427 |
2007-01-17,23.325958
|
|
|
428 |
2007-01-18,23.250961
|
|
|
429 |
2007-01-19,23.333471
|
|
|
430 |
2007-01-22,23.040955
|
|
|
431 |
2007-01-23,23.055954
|
|
|
432 |
2007-01-24,23.318472
|
|
|
433 |
2007-01-25,22.838440
|
|
|
434 |
2007-01-26,22.950956
|
|
|
435 |
2007-01-29,22.898449
|
|
|
436 |
2007-01-30,22.860943
|
|
|
437 |
2007-01-31,23.145956
|
|
|
438 |
2008-01-02,26.775002
|
|
|
439 |
2008-01-03,26.889046
|
|
|
440 |
2008-01-04,26.136414
|
|
|
441 |
2008-01-07,26.311268
|
|
|
442 |
2008-01-08,25.429415
|
|
|
443 |
2008-01-09,26.182018
|
|
|
444 |
2008-01-10,26.098410
|
|
|
445 |
2008-01-11,25.779112
|
|
|
446 |
2008-01-14,26.144011
|
|
|
447 |
2008-01-15,25.847530
|
|
|
448 |
2008-01-16,25.262161
|
|
|
449 |
2008-01-17,25.170931
|
|
|
450 |
2008-01-18,25.094913
|
|
|
451 |
2008-01-22,24.296682
|
|
|
452 |
2008-01-23,24.273874
|
|
|
453 |
2008-01-24,25.277372
|
|
|
454 |
2008-01-25,25.041695
|
|
|
455 |
2008-01-28,24.874449
|
|
|
456 |
2008-01-29,24.783216
|
|
|
457 |
2008-01-30,24.479137
|
|
|
458 |
2008-01-31,24.783216
|
|
|
459 |
2009-01-02,15.740500
|
|
|
460 |
2009-01-05,15.887600
|
|
|
461 |
2009-01-06,16.073427
|
|
|
462 |
2009-01-07,15.105616
|
|
|
463 |
2009-01-08,15.577906
|
|
|
464 |
2009-01-09,15.113352
|
|
|
465 |
2009-01-12,15.074641
|
|
|
466 |
2009-01-13,15.345632
|
|
|
467 |
2009-01-14,14.780430
|
|
|
468 |
2009-01-15,14.896564
|
|
|
469 |
2009-01-16,15.260463
|
|
|
470 |
2009-01-20,14.308137
|
|
|
471 |
2009-01-21,15.004958
|
|
|
472 |
2009-01-22,13.247415
|
|
|
473 |
2009-01-23,13.317096
|
|
|
474 |
2009-01-26,13.650021
|
|
|
475 |
2009-01-27,13.673252
|
|
|
476 |
2009-01-28,13.967465
|
|
|
477 |
2009-01-29,13.619052
|
|
|
478 |
2009-01-30,13.239674
|
|
|
479 |
2010-01-04,24.525019
|
|
|
480 |
2010-01-05,24.532942
|
|
|
481 |
2010-01-06,24.382378
|
|
|
482 |
2010-01-07,24.128809
|
|
|
483 |
2010-01-08,24.295214
|
|
|
484 |
2010-01-11,23.986179
|
|
|
485 |
2010-01-12,23.827694
|
|
|
486 |
2010-01-13,24.049570
|
|
|
487 |
2010-01-14,24.532942
|
|
|
488 |
2010-01-15,24.453693
|
|
|
489 |
2010-01-19,24.643881
|
|
|
490 |
2010-01-20,24.239746
|
|
|
491 |
2010-01-21,23.780155
|
|
|
492 |
2010-01-22,22.948128
|
|
|
493 |
2010-01-25,23.233395
|
|
|
494 |
2010-01-26,23.376024
|
|
|
495 |
2010-01-27,23.510740
|
|
|
496 |
2010-01-28,23.106604
|
|
|
497 |
2010-01-29,22.330048
|
|
|
498 |
2011-01-03,22.633337
|
|
|
499 |
2011-01-04,22.722317
|
|
|
500 |
2011-01-05,22.649515
|
|
|
501 |
2011-01-06,23.312819
|
|
|
502 |
2011-01-07,23.134863
|
|
|
503 |
2011-01-10,22.827475
|
|
|
504 |
2011-01-11,22.738499
|
|
|
505 |
2011-01-12,23.094423
|
|
|
506 |
2011-01-13,22.803205
|
|
|
507 |
2011-01-14,22.892183
|
|
|
508 |
2011-01-18,23.183397
|
|
|
509 |
2011-01-19,23.029699
|
|
|
510 |
2011-01-20,22.932631
|
|
|
511 |
2011-01-21,22.665699
|
|
|
512 |
2011-01-24,22.956902
|
|
|
513 |
2011-01-25,23.013523
|
|
|
514 |
2011-01-26,23.280468
|
|
|
515 |
2011-01-27,23.353268
|
|
|
516 |
2011-01-28,22.447287
|
|
|
517 |
2011-01-31,22.431110
|
|
|
518 |
2012-01-03,22.229851
|
|
|
519 |
2012-01-04,22.753004
|
|
|
520 |
2012-01-05,22.985518
|
|
|
521 |
2012-01-06,23.342588
|
|
|
522 |
2012-01-09,23.035341
|
|
|
523 |
2012-01-10,23.118383
|
|
|
524 |
2012-01-11,23.018732
|
|
|
525 |
2012-01-12,23.251242
|
|
|
526 |
2012-01-13,23.458841
|
|
|
527 |
2012-01-17,23.467148
|
|
|
528 |
2012-01-18,23.442240
|
|
|
529 |
2012-01-19,23.350893
|
|
|
530 |
2012-01-20,24.671228
|
|
|
531 |
2012-01-23,24.687838
|
|
|
532 |
2012-01-24,24.363977
|
|
|
533 |
2012-01-25,24.546675
|
|
|
534 |
2012-01-26,24.496841
|
|
|
535 |
2012-01-27,24.272640
|
|
|
536 |
2012-01-30,24.588192
|
|
|
537 |
2012-01-31,24.521755
|
|
|
538 |
2013-01-02,23.584339
|
|
|
539 |
2013-01-03,23.268398
|
|
|
540 |
2013-01-04,22.832916
|
|
|
541 |
2013-01-07,22.790224
|
|
|
542 |
2013-01-08,22.670679
|
|
|
543 |
2013-01-09,22.798758
|
|
|
544 |
2013-01-10,22.593830
|
|
|
545 |
2013-01-11,22.909767
|
|
|
546 |
2013-01-14,22.961000
|
|
|
547 |
2013-01-15,23.234245
|
|
|
548 |
2013-01-16,23.089081
|
|
|
549 |
2013-01-17,23.268398
|
|
|
550 |
2013-01-18,23.268398
|
|
|
551 |
2013-01-22,23.183010
|
|
|
552 |
2013-01-23,23.575796
|
|
|
553 |
2013-01-24,23.592873
|
|
|
554 |
2013-01-25,23.806347
|
|
|
555 |
2013-01-28,23.831966
|
|
|
556 |
2013-01-29,23.917353
|
|
|
557 |
2013-01-30,23.780729
|
|
|
558 |
2013-01-31,23.439175
|
|
|
559 |
2014-01-02,32.690540
|
|
|
560 |
2014-01-03,32.470615
|
|
|
561 |
2014-01-06,31.784431
|
|
|
562 |
2014-01-07,32.030743
|
|
|
563 |
2014-01-08,31.458933
|
|
|
564 |
2014-01-09,31.256598
|
|
|
565 |
2014-01-10,31.705254
|
|
|
566 |
2014-01-13,30.772743
|
|
|
567 |
2014-01-14,31.476519
|
|
|
568 |
2014-01-15,32.338646
|
|
|
569 |
2014-01-16,32.453022
|
|
|
570 |
2014-01-17,32.004356
|
|
|
571 |
2014-01-21,31.819609
|
|
|
572 |
2014-01-22,31.608477
|
|
|
573 |
2014-01-23,31.722847
|
|
|
574 |
2014-01-24,32.382641
|
|
|
575 |
2014-01-27,31.696459
|
|
|
576 |
2014-01-28,31.907589
|
|
|
577 |
2014-01-29,32.250679
|
|
|
578 |
2014-01-30,32.426628
|
|
|
579 |
2014-01-31,33.288746
|
|
|
580 |
2015-01-02,42.262299
|
|
|
581 |
2015-01-05,41.873657
|
|
|
582 |
2015-01-06,41.259060
|
|
|
583 |
2015-01-07,41.783279
|
|
|
584 |
2015-01-08,43.012459
|
|
|
585 |
2015-01-09,42.650936
|
|
|
586 |
2015-01-12,42.117683
|
|
|
587 |
2015-01-13,41.900768
|
|
|
588 |
2015-01-14,41.539242
|
|
|
589 |
2015-01-15,41.105419
|
|
|
590 |
2015-01-16,41.792316
|
|
|
591 |
2015-01-20,41.927883
|
|
|
592 |
2015-01-21,41.503086
|
|
|
593 |
2015-01-22,42.596706
|
|
|
594 |
2015-01-23,42.641899
|
|
|
595 |
2015-01-26,42.488251
|
|
|
596 |
2015-01-27,38.556660
|
|
|
597 |
2015-01-28,37.228054
|
|
|
598 |
2015-01-29,37.969181
|
|
|
599 |
2015-01-30,36.514050
|
|
|
600 |
2016-01-04,50.877312
|
|
|
601 |
2016-01-05,51.109421
|
|
|
602 |
2016-01-06,50.181000
|
|
|
603 |
2016-01-07,48.435574
|
|
|
604 |
2016-01-08,48.584122
|
|
|
605 |
2016-01-11,48.556263
|
|
|
606 |
2016-01-12,49.001911
|
|
|
607 |
2016-01-13,47.943516
|
|
|
608 |
2016-01-14,49.308292
|
|
|
609 |
2016-01-15,47.340046
|
|
|
610 |
2016-01-19,46.940826
|
|
|
611 |
2016-01-20,47.154358
|
|
|
612 |
2016-01-21,46.866547
|
|
|
613 |
2016-01-22,48.546993
|
|
|
614 |
2016-01-25,48.082779
|
|
|
615 |
2016-01-26,48.435574
|
|
|
616 |
2016-01-27,47.553585
|
|
|
617 |
2016-01-28,48.333450
|
|
|
618 |
2016-01-29,51.146557
|
|
|
619 |
2017-01-03,59.694695
|
|
|
620 |
2017-01-04,59.427597
|
|
|
621 |
2017-01-05,59.427597
|
|
|
622 |
2017-01-06,59.942703
|
|
|
623 |
2017-01-09,59.751923
|
|
|
624 |
2017-01-10,59.732849
|
|
|
625 |
2017-01-11,60.276566
|
|
|
626 |
2017-01-12,59.723312
|
|
|
627 |
2017-01-13,59.809166
|
|
|
628 |
2017-01-17,59.646996
|
|
|
629 |
2017-01-18,59.618385
|
|
|
630 |
2017-01-19,59.427597
|
|
|
631 |
2017-01-20,59.847321
|
|
|
632 |
2017-01-23,60.057171
|
|
|
633 |
2017-01-24,60.591358
|
|
|
634 |
2017-01-25,60.743980
|
|
|
635 |
2017-01-26,61.306767
|
|
|
636 |
2017-01-27,62.747162
|
|
|
637 |
2017-01-30,62.127117
|
|
|
638 |
2017-01-31,61.669258
|
|
|
639 |
2018-01-02,83.817863
|
|
|
640 |
2018-01-03,84.207939
|
|
|
641 |
2018-01-04,84.949089
|
|
|
642 |
2018-01-05,86.002296
|
|
|
643 |
2018-01-08,86.090065
|
|
|
644 |
2018-01-09,86.031555
|
|
|
645 |
2018-01-10,85.641472
|
|
|
646 |
2018-01-11,85.895020
|
|
|
647 |
2018-01-12,87.377327
|
|
|
648 |
2018-01-16,86.158333
|
|
|
649 |
2018-01-17,87.903931
|
|
|
650 |
2018-01-18,87.864922
|
|
|
651 |
2018-01-19,87.767395
|
|
|
652 |
2018-01-22,89.337456
|
|
|
653 |
2018-01-23,89.620255
|
|
|
654 |
2018-01-24,89.542252
|
|
|
655 |
2018-01-25,90.039604
|
|
|
656 |
2018-01-26,91.726685
|
|
|
657 |
2018-01-29,91.590157
|
|
|
658 |
2018-01-30,90.439423
|
|
|
659 |
2018-01-31,92.653114
|
|
|
660 |
2019-01-02,100.318642
|
|
|
661 |
2019-01-03,96.628120
|
|
|
662 |
2019-01-04,101.122223
|
|
|
663 |
2019-01-07,101.251190
|
|
|
664 |
2019-01-08,101.985329
|
|
|
665 |
2019-01-09,103.443672
|
|
|
666 |
2019-01-10,102.778984
|
|
|
667 |
2019-01-11,101.985329
|
|
|
668 |
2019-01-14,101.241272
|
|
|
669 |
2019-01-15,104.177811
|
|
|
670 |
2019-01-16,104.544876
|
|
|
671 |
2019-01-17,105.279022
|
|
|
672 |
2019-01-18,106.856407
|
|
|
673 |
2019-01-22,104.842506
|
|
|
674 |
2019-01-23,105.864342
|
|
|
675 |
2019-01-24,105.358376
|
|
|
676 |
2019-01-25,106.320686
|
|
|
677 |
2019-01-28,104.247253
|
|
|
678 |
2019-01-29,102.124214
|
|
|
679 |
2019-01-30,105.536957
|
|
|
680 |
2019-01-31,103.602409
|