python-pour-finance/09-Python-Finance-Fondamentaux/IBM_CLOSE

Date,Adj. Close
2012-01-03,157.57837143485
2012-01-04,156.93553964585
2012-01-05,156.19120810069
2012-01-06,154.3980457419
2012-01-09,153.59450600566
2012-01-10,153.35767324129
2012-01-11,154.21196285562
2012-01-12,152.71484145229
2012-01-13,151.53913594346
2012-01-17,152.24963423657
2012-01-18,153.15467372897
2012-01-19,152.68946651325
2012-01-20,159.45611692376
2012-01-23,160.69103062368
2012-01-24,162.34040166125
2012-01-25,162.17123540098
2012-01-26,161.536861925
2012-01-27,161.09702964831
2012-01-30,162.82252550299
2012-01-31,162.90710863313
2012-02-01,162.92402525915
2012-02-02,162.00206914072
2012-02-03,163.78677318649
2012-02-06,163.09319151941
2012-02-07,163.54148210911
2012-02-08,163.83752306457
2012-02-09,163.99036449578
2012-02-10,163.38748996157
2012-02-13,163.55731377402
2012-02-14,163.21766614912
2012-02-15,163.24313972098
2012-02-16,163.89696139893
2012-02-17,164.23660902384
2012-02-21,164.21113545197
2012-02-22,164.61871260186
2012-02-23,167.79441789474
2012-02-24,167.92178575408
2012-02-27,167.72648836976
2012-02-28,168.10859194778
2012-02-29,167.04719311994
2012-03-01,167.72648836976
2012-03-02,168.81336076946
2012-03-05,170.38423103466
2012-03-06,167.49722622295
2012-03-07,167.9302769447
2012-03-08,169.66247983173
2012-03-09,170.35026627217
2012-03-12,170.67293151583
2012-03-13,173.03348250893
2012-03-14,173.83165442746
2012-03-15,174.91852682717
2012-03-16,174.92701801779
2012-03-19,174.68077348973
2012-03-20,173.4325684682
2012-03-21,173.8061808556
2012-03-22,174.48547610541
2012-03-23,174.47698491479
2012-03-26,176.42146756738
2012-03-27,175.92048732064
2012-03-28,176.01389041749
2012-03-29,176.84602709851
2012-03-30,177.16869234218
2012-04-02,177.86496997324
2012-04-03,177.8904435451
2012-04-04,174.96098278028
2012-04-05,174.46849372416
2012-04-09,174.01846062116
2012-04-10,171.80225986864
2012-04-11,172.01453963421
2012-04-12,174.34112586482
2012-04-13,172.20134582791
2012-04-16,172.13341630293
2012-04-17,176.14974946745
2012-04-18,169.93419793165
2012-04-19,169.40774411305
2012-04-20,169.48416482865
2012-04-23,168.65202814763
2012-04-24,169.82381245356
2012-04-25,172.85516750586
2012-04-26,174.56189682101
2012-04-27,175.6063132676
2012-04-30,175.83557541442
2012-05-01,176.6167649517
2012-05-02,176.66771209544
2012-05-03,175.97143446438
2012-05-04,174.06091657428
2012-05-07,173.00800893706
2012-05-08,171.80225986864
2012-05-09,171.58908454123
2012-05-10,171.05188271615
2012-05-11,171.53792246265
2012-05-14,170.06274919695
2012-05-15,169.72166867309
2012-05-16,170.31003257675
2012-05-17,168.74106216699
2012-05-18,167.02713253459
2012-05-21,168.63021099674
2012-05-22,167.82867176567
2012-05-23,167.23178084891
2012-05-24,167.20619980962
2012-05-25,165.67986446534
2012-05-29,167.52169929419
2012-05-30,165.87598576656
2012-05-31,164.48608263183
2012-06-01,161.22876362896
2012-06-04,160.76830492175
2012-06-05,161.33108778612
2012-06-06,165.41552705935
2012-06-07,165.79924264869
2012-06-08,166.39613356545
2012-06-11,164.15352912107
2012-06-12,165.89303979276
2012-06-13,164.65662289376
2012-06-14,166.36202551306
2012-06-15,169.77283075167
2012-06-18,169.08214269085
2012-06-19,169.62787152903
2012-06-20,169.49996633258
2012-06-21,164.90390627356
2012-06-22,165.16824367955
2012-06-25,164.45197457944
2012-06-26,163.67601638766
2012-06-27,164.5713527628
2012-06-28,163.20703066735
2012-06-29,166.7713221417
2012-07-02,166.98449746911
2012-07-03,167.06976760008
2012-07-05,166.5240387619
2012-07-06,163.21555768045
2012-07-09,161.73185740166
2012-07-10,158.82414593574
2012-07-11,157.96291761299
2012-07-12,156.12108278415
2012-07-13,158.61097060833
2012-07-16,157.57067501055
2012-07-17,156.59859551755
2012-07-18,160.52102154195
2012-07-19,166.56667382738
2012-07-20,164.10236704249
2012-07-23,162.72099092085
2012-07-24,162.30316727912
2012-07-25,162.93416624826
2012-07-26,165.38141900697
2012-07-27,167.46201020252
2012-07-30,167.70929358231
2012-07-31,167.11240266556
2012-08-01,166.43024161784
2012-08-02,165.80776966179
2012-08-03,169.27826399207
2012-08-06,169.48291230639
2012-08-07,170.48057283868
2012-08-08,170.4379377732
2012-08-09,169.91556857237
2012-08-10,170.66058694077
2012-08-13,170.42081091416
2012-08-14,169.80424398858
2012-08-15,169.89844171332
2012-08-16,171.98791851665
2012-08-17,172.31332883848
2012-08-20,171.69676191291
2012-08-21,170.11252745137
2012-08-22,168.91364731831
2012-08-23,167.58631574243
2012-08-24,169.35894565345
2012-08-27,167.57775231291
2012-08-28,166.87555109211
2012-08-29,167.05538311207
2012-08-30,165.59103666384
2012-08-31,166.85842423307
2012-09-04,166.59295791789
2012-09-05,167.02112939399
2012-09-06,170.49788177985
2012-09-07,170.84041896073
2012-09-10,172.08211624139
2012-09-11,174.06883189046
2012-09-12,174.49700336655
2012-09-13,176.71493161271
2012-09-14,177.10028594119
2012-09-17,177.39144254494
2012-09-18,177.32293510876
2012-09-19,176.77487561936
2012-09-20,176.56078988132
2012-09-21,176.38952129088
2012-09-24,175.79864465387
2012-09-25,175.5331783387
2012-09-26,174.69396224556
2012-09-27,176.32957728423
2012-09-28,177.64834543059
2012-10-01,180.23450114619
2012-10-02,179.69500508631
2012-10-03,180.26875486427
2012-10-04,180.16599371001
2012-10-05,180.33726230045
2012-10-08,179.67787822727
2012-10-09,178.11077062477
2012-10-10,176.25250641853
2012-10-11,176.2011258414
2012-10-12,177.94806546386
2012-10-15,178.91573299982
2012-10-16,180.68836291084
2012-10-17,171.8080864967
2012-10-18,166.95262195781
2012-10-19,165.58247323432
2012-10-22,166.47306990459
2012-10-23,163.77558960521
2012-10-24,163.32172784055
2012-10-25,164.07530963847
2012-10-26,165.50540236862
2012-10-31,166.58439448837
2012-11-01,168.82801302309
2012-11-02,165.64241724097
2012-11-05,166.25042073702
2012-11-06,167.04681968255
2012-11-07,164.42641024887
2012-11-08,163.51465049336
2012-11-09,163.11898116549
2012-11-12,162.78352238752
2012-11-13,161.98358222466
2012-11-14,159.56655872184
2012-11-15,159.85900996418
2012-11-16,160.79657424107
2012-11-19,163.72968817154
2012-11-20,162.74051485188
2012-11-21,163.67807912878
2012-11-23,166.43056140957
2012-11-26,165.90586947479
2012-11-27,164.48662079876
2012-11-28,165.13173383332
2012-11-29,164.74466601258
2012-11-30,163.48884597197
2012-12-03,162.98135705145
2012-12-04,162.87813896592
2012-12-05,162.26743195987
2012-12-06,163.17059020826
2012-12-07,165.10592931194
2012-12-10,165.68223028948
2012-12-11,167.04126841562
2012-12-12,165.96608002469
2012-12-13,165.14033534045
2012-12-14,164.94250067652
2012-12-17,166.54238100223
2012-12-18,168.32289297762
2012-12-19,167.79820104284
2012-12-20,167.53155432189
2012-12-21,166.37035085968
2012-12-24,165.49299713268
2012-12-26,165.10592931194
2012-12-27,165.75964385363
2012-12-28,163.28240980091
2012-12-31,164.76186902684
2013-01-02,168.89059244803
2013-01-03,167.96162967826
2013-01-04,166.86063676594
2013-01-07,166.12950866011
2013-01-08,165.89726796767
2013-01-09,165.42418507566
2013-01-10,165.90586947479
2013-01-11,167.25630609381
2013-01-14,165.68223028948
2013-01-15,165.57901220395
2013-01-16,165.6564257681
2013-01-17,166.56818552361
2013-01-18,167.27350910806
2013-01-22,168.65835175559
2013-01-23,176.09005391373
2013-01-24,175.8320086999
2013-01-25,176.30509159192
2013-01-28,176.27068556341
2013-01-29,175.38473032928
2013-01-30,175.05787305843
2013-01-31,174.67080523769
2013-02-01,176.48572324159
2013-02-04,175.29011375087
2013-02-05,174.42996303812
2013-02-06,173.6386243824
2013-02-07,172.53297599313
2013-02-08,174.20872433311
2013-02-11,172.89576687086
2013-02-12,172.79211233437
2013-02-13,172.83530172457
2013-02-14,172.45523509076
2013-02-15,173.60407287023
2013-02-19,173.03397291952
2013-02-20,172.16154723737
2013-02-21,171.31503518934
2013-02-22,173.69908952868
2013-02-25,170.60672918997
2013-02-26,172.01470331067
2013-02-27,174.77018640578
2013-02-28,173.47450469962
2013-03-01,175.27118333217
2013-03-04,177.24061952554
2013-03-05,178.39809518305
2013-03-06,179.99610262065
2013-03-07,180.89444193693
2013-03-08,181.72367822888
2013-03-11,181.46454188764
2013-03-12,181.87052215558
2013-03-13,183.17484173978
2013-03-14,186.40540812716
2013-03-15,185.64527485954
2013-03-18,184.16819771451
2013-03-19,184.36686890946
2013-03-20,185.76620515212
2013-03-21,183.3475993006
2013-03-22,183.19211749586
2013-03-25,182.03464183836
2013-03-26,183.43397808102
2013-03-27,182.16421000897
2013-03-28,184.24593861688
2013-04-01,183.4512538371
2013-04-02,185.16155368924
2013-04-03,183.69311442225
2013-04-04,182.5270008867
2013-04-05,180.88580405889
2013-04-08,180.80806315652
2013-04-09,180.72168437611
2013-04-10,183.12301447154
2013-04-11,183.91769925132
2013-04-12,182.58746603299
2013-04-15,180.75623588827
2013-04-16,183.12301447154
2013-04-17,181.11038888796
2013-04-18,178.9336436216
2013-04-19,164.11968278109
2013-04-22,162.24526324617
2013-04-23,165.51038114571
2013-04-24,165.59675992612
2013-04-25,167.53164460733
2013-04-26,167.84260821681
2013-04-29,172.02334118871
2013-04-30,174.95158184465
2013-05-01,172.43795933468
2013-05-02,174.82201367403
2013-05-03,176.65324381874
2013-05-06,175.15889091763
2013-05-07,175.89311055113
2013-05-08,177.74161645192
2013-05-09,176.37050155106
2013-05-10,177.43788846756
2013-05-13,175.70229998546
2013-05-14,176.34446772383
2013-05-15,176.43992509035
2013-05-16,177.62880320059
2013-05-17,180.88303160453
2013-05-20,180.15408444204
2013-05-21,181.06526839515
2013-05-22,179.624729955
2013-05-23,178.90446073493
2013-05-24,178.52263126887
2013-05-28,180.31028740543
2013-05-29,180.43177859918
2013-05-30,181.68140230629
2013-05-31,180.51855802329
2013-06-03,181.32560666746
2013-06-04,178.93049456216
2013-06-05,175.93660443054
2013-06-06,176.85646632605
2013-06-07,179.06934164073
2013-06-10,177.91517530013
2013-06-11,177.01266928944
2013-06-12,174.60020129932
2013-06-13,176.83043249882
2013-06-14,175.46799554037
2013-06-17,176.19694270285
2013-06-18,177.78500616398
2013-06-19,175.2423690377
2013-06-20,171.25919347128
2013-06-21,169.61906235569
2013-06-24,167.95289741288
2013-06-25,169.20252111999
2013-06-26,169.09838581106
2013-06-27,169.78394326149
2013-06-28,165.84415740712
2013-07-01,165.9916824281
2013-07-02,166.18259716113
2013-07-03,167.70123708297
2013-07-05,169.15913140794
2013-07-08,169.20252111999
2013-07-09,166.00903831292
2013-07-10,166.83344284192
2013-07-11,167.3107296745
2013-07-12,166.67723987853
2013-07-15,168.35208276376
2013-07-16,168.2219136276
2013-07-17,168.82936959634
2013-07-18,171.81458178555
2013-07-19,167.95289741288
2013-07-22,168.43018424545
2013-07-23,169.20252111999
2013-07-24,170.6170257329
2013-07-25,171.14638021994
2013-07-26,171.25919347128
2013-07-29,170.26990803648
2013-07-30,170.09634918827
2013-07-31,169.25458877445
2013-08-01,169.92279034006
2013-08-02,169.35872408338
2013-08-05,169.65377412534
2013-08-06,165.7400220982
2013-08-07,164.45568662144
2013-08-08,163.90622182206
2013-08-09,163.81028352376
2013-08-12,164.917934786
2013-08-13,164.33358333269
2013-08-14,163.55735528277
2013-08-15,162.03978583686
2013-08-16,161.64731098016
2013-08-19,160.67920633363
2013-08-20,160.96702122854
2013-08-21,161.22867113301
2013-08-22,161.51648602792
2013-08-23,161.71708428802
2013-08-26,161.12401117122
2013-08-27,159.37967847477
2013-08-28,158.8738219928
2013-08-29,159.29246183995
2013-08-30,158.9697602911
2013-09-03,160.44372141961
2013-09-04,159.71982335058
2013-09-05,160.60943302577
2013-09-06,159.63260671576
2013-09-09,161.3333310948
2013-09-10,162.74624057892
2013-09-11,166.32212260665
2013-09-12,166.34828759709
2013-09-13,167.60420713854
2013-09-16,168.4589301598
2013-09-17,167.59548547506
2013-09-18,169.56658142205
2013-09-19,168.66825008337
2013-09-20,165.72904948985
2013-09-23,166.57505084763
2013-09-24,165.68544117244
2013-09-25,165.24935799833
2013-09-26,165.9034827595
2013-09-27,163.02533381035
2013-09-30,161.50776436444
2013-10-01,162.55436398231
2013-10-02,161.31588776783
2013-10-03,160.35650478478
2013-10-04,160.56582470836
2013-10-07,158.74299704057
2013-10-08,155.8735697549
2013-10-09,158.14120226029
2013-10-10,161.15017616167
2013-10-11,162.3624873857
2013-10-14,163.06894212777
2013-10-15,161.05423786336
2013-10-16,162.85962220419
2013-10-17,152.4808426603
2013-10-18,151.56506799467
2013-10-21,150.7626749543
2013-10-22,152.60294594906
2013-10-23,153.30067902764
2013-10-24,155.07117671454
2013-10-25,154.24261868372
2013-10-28,154.67870185783
2013-10-29,158.83893533887
2013-10-30,157.12076763287
2013-10-31,156.30093126553
2013-11-01,156.3183745925
2013-11-04,157.22542759465
2013-11-05,155.11478503195
2013-11-06,157.11204596938
2013-11-07,157.82224607673
2013-11-08,157.81347817417
2013-11-11,160.34740201396
2013-11-12,160.51399216259
2013-11-13,160.93485148546
2013-11-14,159.75995254245
2013-11-15,160.61920699331
2013-11-18,161.74149852097
2013-11-19,162.42539492063
2013-11-20,162.37278750527
2013-11-21,161.44338983393
2013-11-22,158.96207340951
2013-11-25,156.89284840539
2013-11-26,155.46368028814
2013-11-27,156.91915211307
2013-11-29,157.54167319481
2013-12-02,155.61273463165
2013-12-03,154.38522827328
2013-12-04,154.08711958625
2013-12-05,154.38522827328
2013-12-06,155.77932478029
2013-12-09,155.59519882653
2013-12-10,155.2970901395
2013-12-11,153.61365284802
2013-12-12,152.00912667957
2013-12-13,151.50935623366
2013-12-16,155.93714702637
2013-12-17,154.10465539137
2013-12-18,156.68241874395
2013-12-19,158.01513993304
2013-12-20,157.83978188185
2013-12-23,159.77748834757
2013-12-24,160.64551070099
2013-12-26,162.51307394623
2013-12-27,162.27634057712
2013-12-30,163.44247161757
2013-12-31,164.45954831451
2014-01-02,162.67089619231
2014-01-03,163.64413337645
2014-01-06,163.08298761262
2014-01-07,166.33587946231
2014-01-08,164.8102644169
2014-01-09,164.29295816587
2014-01-10,164.18774333516
2014-01-13,161.46969354161
2014-01-14,163.01284439214
2014-01-15,164.60860265803
2014-01-16,165.50292871913
2014-01-17,166.66905975959
2014-01-21,165.21358793466
2014-01-22,159.79502415269
2014-01-23,160.21588347556
2014-01-24,157.50660158458
2014-01-27,155.98098653917
2014-01-28,155.06035677039
2014-01-29,154.66580115519
2014-01-30,155.50751980094
2014-01-31,154.91130242687
2014-02-03,151.59703525926
2014-02-04,151.5444278439
2014-02-05,152.77193420227
2014-02-06,153.98190475553
2014-02-07,156.25632689024
2014-02-10,156.15935540387
2014-02-11,158.41614635924
2014-02-12,158.89218820139
2014-02-13,160.30268254849
2014-02-14,161.93356663733
2014-02-18,161.49278715386
2014-02-19,161.2812130018
2014-02-20,162.43605524849
2014-02-21,161.14016356709
2014-02-24,161.72199248527
2014-02-25,161.52804951254
2014-02-26,162.2597434551
2014-02-27,163.3264298051
2014-02-28,163.23827390841
2014-03-03,162.43605524849
2014-03-04,164.35785379642
2014-03-05,164.97494507328
2014-03-06,165.41572455675
2014-03-07,165.45098691543
2014-03-10,164.31377584807
2014-03-11,164.63995266584
2014-03-12,164.16391082369
2014-03-13,162.11869402039
2014-03-14,160.62885936626
2014-03-17,163.80247164725
2014-03-18,164.68403061419
2014-03-19,162.83275678361
2014-03-20,165.64492988815
2014-03-21,164.56061235882
2014-03-24,165.95347552658
2014-03-25,171.93926091211
2014-03-26,169.80588821211
2014-03-27,167.34633869435
2014-03-28,167.89290525385
2014-03-31,169.69128554641
2014-04-01,171.46321906996
2014-04-02,170.62573805137
2014-04-03,169.8675973398
2014-04-04,169.05656309021
2014-04-07,171.4808502493
2014-04-08,170.39653271996
2014-04-09,173.34975525921
2014-04-10,172.50345865095
2014-04-11,172.07149475715
2014-04-14,174.34591689186
2014-04-15,173.68474766665
2014-04-16,173.13818110715
2014-04-17,167.5050193084
2014-04-21,169.49734257368
2014-04-22,169.39155549765
2014-04-23,169.02130073154
2014-04-24,167.69014669146
2014-04-25,167.17002690096
2014-04-28,170.26429887492
2014-04-29,172.0009700398
2014-04-30,173.19989023484
2014-05-01,170.60810687203
2014-05-02,168.76564863112
2014-05-05,168.60696801707
2014-05-06,167.52265048774
2014-05-07,167.84882730551
2014-05-08,167.50302148063
2014-05-09,168.54043895526
2014-05-12,170.74827614486
2014-05-13,170.411337136
2014-05-14,167.3345519762
2014-05-15,165.33065155512
2014-05-16,165.86266051647
2014-05-19,165.80945962034
2014-05-20,163.93856143959
2014-05-21,165.26858384296
2014-05-22,164.63903990537
2014-05-23,164.86957712195
2014-05-27,163.84102646335
2014-05-28,162.33366773952
2014-05-29,162.93661122905
2014-05-30,163.4686201904
2014-06-02,164.64790672139
2014-06-03,163.47748700642
2014-06-04,163.60162243074
2014-06-05,164.90504438604
2014-06-06,165.25085021092
2014-06-09,165.11784797058
2014-06-10,163.40655247824
2014-06-11,161.59772200966
2014-06-12,160.68443995934
2014-06-13,161.87259330636
2014-06-16,161.68639016988
2014-06-17,161.60658882568
2014-06-18,162.79474217269
2014-06-19,162.10313052294
2014-06-20,160.97704488808
2014-06-23,161.50018703341
2014-06-24,160.38296821458
2014-06-25,160.24109915822
2014-06-26,159.93076059743
2014-06-27,161.11891394444
2014-06-30,160.72877403946
2014-07-01,165.23311657887
2014-07-02,167.04194704746
2014-07-03,167.16608247177
2014-07-07,166.73160848667
2014-07-08,166.00452957283
2014-07-09,167.06854749553
2014-07-10,166.43013674191
2014-07-11,166.69614122258
2014-07-14,168.34536900276
2014-07-15,167.13061520768
2014-07-16,170.56207300838
2014-07-17,170.67734161668
2014-07-18,170.6862084327
2014-07-21,169.22318378899
2014-07-22,172.09603218027
2014-07-23,171.68815864324
2014-07-24,173.11571602286
2014-07-25,172.37090347697
2014-07-28,173.59452408807
2014-07-29,172.52163934935
2014-07-30,172.01623083607
2014-07-31,169.95026270283
2014-08-01,167.71582506517
2014-08-04,168.15029905027
2014-08-05,165.89812778056
2014-08-06,165.87152733249
2014-08-07,164.38201047147
2014-08-08,166.46019866679
2014-08-11,167.20941672862
2014-08-12,167.09346631429
2014-08-13,167.63754133539
2014-08-14,167.5751064969
2014-08-15,167.12914336486
2014-08-18,168.89515736775
2014-08-19,169.52842501525
2014-08-20,169.55518280318
2014-08-21,170.5630594816
2014-08-22,169.83167994504
2014-08-25,170.50062464311
2014-08-26,172.13284970639
2014-08-27,171.47282427097
2014-08-28,171.24984270494
2014-08-29,171.51742058417
2014-09-02,170.85739514875
2014-09-03,171.20524639174
2014-09-04,170.07250003635
2014-09-05,170.53630169367
2014-09-08,169.59085985374
2014-09-09,169.45707091413
2014-09-10,170.83955662346
2014-09-11,171.000103351
2014-09-12,170.6076557948
2014-09-15,171.08037671477
2014-09-16,172.10609191847
2014-09-17,171.96338371622
2014-09-18,172.8107136671
2014-09-19,173.03369523312
2014-09-22,172.23988085808
2014-09-23,170.91091072459
2014-09-24,171.52633984681
2014-09-25,168.58298317532
2014-09-26,169.51950575261
2014-09-29,169.1448967217
2014-09-30,169.31436271187
2014-10-01,166.9418388494
2014-10-02,166.70993802074
2014-10-03,168.27972824553
2014-10-06,168.60974096324
2014-10-07,165.63962650383
2014-10-08,168.89515736775
2014-10-09,166.27289415133
2014-10-10,165.83585028193
2014-10-13,163.68630798548
2014-10-14,163.93604733942
2014-10-15,162.10759849804
2014-10-16,160.40401933363
2014-10-17,162.37517637727
2014-10-20,150.82473125732
2014-10-21,145.58912408713
2014-10-22,144.30475026684
2014-10-23,144.65260150983
2014-10-24,144.56340888342
2014-10-27,144.37610436797
2014-10-28,145.91913680484
2014-10-29,145.79426712787
2014-10-30,146.5880815029
2014-10-31,146.63267781611
2014-11-03,146.59700076555
2014-11-04,145.07180685395
2014-11-05,144.33150805476
2014-11-06,144.99153349019
2014-11-07,145.53931520348
2014-11-10,146.81447919182
2014-11-11,146.64385865817
2014-11-12,145.40461478218
2014-11-13,146.18587722574
2014-11-14,147.41614107363
2014-11-17,147.41614107363
2014-11-18,145.37767469792
2014-11-19,144.96459340593
2014-11-20,144.25517118707
2014-11-21,144.5066119735
2014-11-24,145.61115542818
2014-11-25,145.26093433279
2014-11-26,145.43155486644
2014-11-28,145.62911548435
2014-12-01,145.06337371488
2014-12-02,146.07811688869
2014-12-03,147.73942208476
2014-12-04,147.31736076468
2014-12-05,146.61691857391
2014-12-08,145.35073461366
2014-12-09,146.36547778747
2014-12-10,144.13843082194
2014-12-11,144.6413123948
2014-12-12,139.53167641339
2014-12-15,137.44830989724
2014-12-16,135.96660526291
2014-12-17,136.43356672342
2014-12-18,141.59708287336
2014-12-19,142.34242520457
2014-12-22,144.97357343401
2014-12-23,145.69197568096
2014-12-24,145.31481450131
2014-12-26,145.78177596183
2014-12-29,144.13843082194
2014-12-30,143.72534952994
2014-12-31,144.07557062533
2015-01-02,145.5303351754
2015-01-05,143.24042801325
2015-01-06,140.15129835138
2015-01-07,139.23533548652
2015-01-08,142.26160495179
2015-01-09,142.88122688978
2015-01-12,140.48355939059
2015-01-13,140.8158204298
2015-01-14,139.90883759303
2015-01-15,138.80429413835
2015-01-16,141.11216135667
2015-01-20,140.94154082302
2015-01-21,136.57724717281
2015-01-22,139.54065644147
2015-01-23,139.97169778964
2015-01-26,140.4117191659
2015-01-27,137.99609161053
2015-01-28,136.09232565612
2015-01-29,139.62147669425
2015-01-30,137.67281059941
2015-02-02,138.88511439113
2015-02-03,142.30650509222
2015-02-04,140.95052085111
2015-02-05,141.80362351936
2015-02-06,141.72280326658
2015-02-09,140.84562665116
2015-02-10,143.38672591851
2015-02-11,143.06117583443
2015-02-12,143.35055368694
2015-02-13,145.05064857044
2015-02-17,145.55705981233
2015-02-18,146.66935593291
2015-02-19,148.20667577437
2015-02-20,147.98964238499
2015-02-23,147.32045610106
2015-02-24,149.05672321612
2015-02-25,147.23002552215
2015-02-26,145.47567229131
2015-02-27,146.44327948564
2015-03-02,145.12299303356
2015-03-03,145.62036121756
2015-03-04,144.16442889712
2015-03-05,145.75600708593
2015-03-06,143.33246757116
2015-03-09,145.3852417124
2015-03-10,142.70849657669
2015-03-11,141.7951477297
2015-03-12,142.86222856083
2015-03-13,139.51629714119
2015-03-16,142.04835335065
2015-03-17,141.93983665596
2015-03-18,144.51710815487
2015-03-19,144.51710815487
2015-03-20,147.29332692738
2015-03-23,148.8758620583
2015-03-24,147.40184362208
2015-03-25,143.96548162352
2015-03-26,145.22246667036
2015-03-27,145.05064857044
2015-03-30,147.10342271168
2015-03-31,145.14107914934
2015-04-01,143.94739550774
2015-04-02,145.09586385989
2015-04-06,146.53371006455
2015-04-07,146.56083923822
2015-04-08,146.36189196462
2015-04-09,146.80500180128
2015-04-10,147.2752408116
2015-04-13,146.84117403284
2015-04-14,146.76882956971
2015-04-15,148.42370916375
2015-04-16,147.51940337466
2015-04-17,145.29481113349
2015-04-20,150.25944991561
2015-04-21,148.54126891633
2015-04-22,149.53600528433
2015-04-23,153.94901753511
2015-04-24,153.53303687212
2015-04-27,154.39212737176
2015-04-28,157.27686283897
2015-04-29,157.71092961773
2015-04-30,154.89853861365
2015-05-01,157.05078639169
2015-05-04,157.32207812842
2015-05-05,156.51724597613
2015-05-06,154.952796961
2015-05-07,155.80934285423
2015-05-08,157.34930302396
2015-05-11,155.92780132882
2015-05-12,155.40840647867
2015-05-13,156.98481540983
2015-05-14,158.59767310239
2015-05-15,157.87781006447
2015-05-18,157.6955662574
2015-05-19,158.07827825224
2015-05-20,158.33341958214
2015-05-21,157.95070758729
2015-05-22,156.9301422677
2015-05-26,155.02569448383
2015-05-27,156.72967407993
2015-05-28,156.46542055968
2015-05-29,154.58830934686
2015-06-01,155.07125543559
2015-06-02,154.58830934686
2015-06-03,154.8343384864
2015-06-04,153.43106117197
2015-06-05,152.53806651733
2015-06-08,150.66095530451
2015-06-09,150.97076977653
2015-06-10,153.92311945105
2015-06-11,153.79554878611
2015-06-12,152.16446671283
2015-06-15,151.49927681703
2015-06-16,152.02778385753
2015-06-17,152.32848613919
2015-06-18,153.31260269737
2015-06-19,152.16446671283
2015-06-22,152.83876879899
2015-06-23,153.64975374045
2015-06-24,152.14624233213
2015-06-25,151.33525739067
2015-06-26,150.77030158875
2015-06-29,148.50136619073
2015-06-30,148.21888828977
2015-07-01,149.88641912446
2015-07-02,150.43315054567
2015-07-06,150.10511169294
2015-07-07,150.35114083249
2015-07-08,148.67449780745
2015-07-09,149.30323894184
2015-07-10,152.12801795142
2015-07-13,154.34228020731
2015-07-14,153.6406415501
2015-07-15,153.56774402727
2015-07-16,155.81845504458
2015-07-17,157.19439578796
2015-07-20,157.84136130305
2015-07-21,148.59248809427
2015-07-22,146.11397231812
2015-07-23,147.3714545869
2015-07-24,145.56724089691
2015-07-27,144.94761195287
2015-07-28,145.84060660751
2015-07-29,146.78827440428
2015-07-30,146.66981592968
2015-07-31,147.60837153609
2015-08-03,144.61957310015
2015-08-04,143.60811997091
2015-08-05,143.88148568152
2015-08-06,143.62634435162
2015-08-07,142.52378797226
2015-08-10,144.02142705422
2015-08-11,142.88211879555
2015-08-12,143.47933683437
2015-08-13,142.47784812312
2015-08-14,143.10263007142
2015-08-17,143.61715638179
2015-08-18,143.34151728695
2015-08-19,141.43960753255
2015-08-20,140.26354739456
2015-08-21,136.76293089009
2015-08-24,131.81980312261
2015-08-25,129.51362269578
2015-08-26,134.78751737706
2015-08-27,136.47810382542
2015-08-28,135.96357751505
2015-08-31,135.8808857866
2015-09-01,131.0939535062
2015-09-02,133.27150235544
2015-09-03,134.86102113569
2015-09-04,132.03112642866
2015-09-08,135.27447977795
2015-09-09,133.27150235544
2015-09-10,134.32811888566
2015-09-11,135.40311135554
2015-09-14,133.82278054512
2015-09-15,135.55011887279
2015-09-16,136.35866021765
2015-09-17,136.1105850323
2015-09-18,132.77535198473
2015-09-21,134.58538204085
2015-09-22,132.7018482261
2015-09-23,131.99437454934
2015-09-24,132.68347228645
2015-09-25,133.61145723908
2015-09-28,130.94694598895
2015-09-29,130.90100613981
2015-09-30,133.19799859681
2015-10-01,131.93005876055
2015-10-02,132.83966777352
2015-10-05,136.93750231682
2015-10-06,136.69861510129
2015-10-07,137.90223914876
2015-10-08,139.9144045411
2015-10-09,140.01547220921
2015-10-12,138.8669759807
2015-10-13,137.47040456684
2015-10-14,137.82873539014
2015-10-15,137.90223914876
2015-10-16,138.1778782436
2015-10-19,137.10288577372
2015-10-20,129.21960766128
2015-10-21,129.47687081647
2015-10-22,132.38945725195
2015-10-23,132.9315474718
2015-10-26,131.99437454934
2015-10-27,126.66535204909
2015-10-28,129.39417908801
2015-10-29,129.13691593283
2015-10-30,128.70508135091
2015-11-02,128.97153247592
2015-11-03,130.35891591996
2015-11-04,130.12921667426
2015-11-05,128.53050992418
2015-11-06,128.21811895003
2015-11-09,125.49145515463
2015-11-10,125.63984502105
2015-11-11,125.22249852176
2015-11-12,123.38617392486
2015-11-13,122.18978062688
2015-11-16,124.00755649047
2015-11-17,124.10957452364
2015-11-18,125.96444785383
2015-11-19,126.81768958573
2015-11-20,128.4499781163
2015-11-23,128.4128806497
2015-11-24,128.54272178281
2015-11-25,127.98625978375
2015-11-27,128.4128806497
2015-11-30,129.30321984819
2015-12-01,131.02825204528
2015-12-02,129.56290211442
2015-12-03,128.83950151564
2015-12-04,130.23993087994
2015-12-07,129.42378661466
2015-12-08,128.03263161701
2015-12-09,126.69712281926
2015-12-10,126.85478705233
2015-12-11,124.80515202246
2015-12-14,126.066465887
2015-12-15,127.79149808408
2015-12-16,129.18265308173
2015-12-17,126.82696395238
2015-12-18,125.11120612194
2015-12-21,125.667668121
2015-12-22,127.9213392172
2015-12-23,128.48707558291
2015-12-24,128.21811895003
2015-12-28,127.62455948436
2015-12-29,129.63709704763
2015-12-30,129.22902491499
2015-12-31,127.63383385101
2016-01-04,126.0850146203
2016-01-05,125.99227095379
2016-01-06,125.36161402152
2016-01-07,123.21923532514
2016-01-08,122.07848822707
2016-01-11,123.56238689123
2016-01-12,123.25633279174
2016-01-13,121.65186736112
2016-01-14,123.26560715839
2016-01-15,120.59458956291
2016-01-19,118.81391116592
2016-01-20,113.01743200904
2016-01-21,113.9912405074
2016-01-22,113.61099147471
2016-01-25,113.22146807537
2016-01-26,113.69446077457
2016-01-27,112.18273901045
2016-01-28,113.35130920848
2016-01-29,115.73482143779
2016-02-01,115.77191890439
2016-02-02,114.01906360735
2016-02-03,115.66990087123
2016-02-04,118.38729029997
2016-02-05,119.24053203186
2016-02-08,118.97157539898
2016-02-09,116.24510442394
2016-02-10,112.60980979055
2016-02-11,110.41738983123
2016-02-12,113.40620165611
2016-02-16,114.99898538724
2016-02-17,118.14707558522
2016-02-18,124.09659128678
2016-02-19,124.6868581989
2016-02-22,125.33334100742
2016-02-23,124.04974470645
2016-02-24,124.42451734907
2016-02-25,126.0173010802
2016-02-26,123.70308001203
2016-02-29,122.76614840549
2016-03-01,125.89549997135
2016-03-02,127.70377797198
2016-03-03,129.10917538179
2016-03-04,129.10917538179
2016-03-07,131.31096465717
2016-03-08,130.2990785221
2016-03-09,131.55456687487
2016-03-10,131.34844192143
2016-03-11,133.38158350763
2016-03-14,133.77509478238
2016-03-15,133.94374247156
2016-03-16,135.65832731154
2016-03-17,137.76642342626
2016-03-18,137.81327000659
2016-03-21,139.25614468067
2016-03-22,138.7595709292
2016-03-23,136.22985559153
2016-03-24,138.61903118822
2016-03-28,139.04065041116
2016-03-29,139.91199680525
2016-03-30,139.05001972723
2016-03-31,141.89829181112
2016-04-01,142.90080863012
2016-04-04,142.47918940718
2016-04-05,140.53974098163
2016-04-06,140.55847961376
2016-04-07,138.90011067018
2016-04-08,139.93073543738
2016-04-11,139.83704227672
2016-04-12,140.19307628721
2016-04-13,141.69216685768
2016-04-14,141.62658164522
2016-04-15,142.15126334489
2016-04-18,142.91017794619
2016-04-19,134.91815134237
2016-04-20,136.89507703217
2016-04-21,139.88388885705
2016-04-22,139.13434357181
2016-04-25,139.42479236984
2016-04-26,139.67776390361
2016-04-27,140.98009883671
2016-04-28,137.79453137446
2016-04-29,136.73579865906
2016-05-02,136.10805448268
2016-05-03,135.03995245122
2016-05-04,135.152384244
2016-05-05,137.23237241053
2016-05-06,139.31236057706
2016-05-09,139.35965243685
2016-05-10,141.84720426194
2016-05-11,140.88245032217
2016-05-12,140.77840823063
2016-05-13,139.71907057127
2016-05-16,141.36482729206
2016-05-17,139.98390498611
2016-05-18,139.35965243685
2016-05-19,137.08018479485
2016-05-20,139.27452708922
2016-05-23,138.82052523522
2016-05-24,140.27711451683
2016-05-25,143.47404423881
2016-05-26,144.1834221357
2016-05-27,144.56175701404
2016-05-31,145.4130104903
2016-06-01,144.24963073941
2016-06-02,145.1860095633
2016-06-03,144.60904887383
2016-06-06,144.45771492249
2016-06-07,145.02521724001
2016-06-08,145.65892816123
2016-06-09,145.11034258763
2016-06-10,144.11721353199
2016-06-13,143.08625098851
2016-06-14,142.87816680542
2016-06-15,142.518748671
2016-06-16,142.87816680542
2016-06-17,143.75779539756
2016-06-20,145.29005165484
2016-06-21,145.70622002102
2016-06-22,144.63742398971
2016-06-23,146.93580837563
2016-06-24,138.65027453996
2016-06-27,135.72763760478
2016-06-28,137.80847943565
2016-06-29,140.41899009621
2016-06-30,143.55916958643
2016-07-01,144.09829678807
2016-07-05,143.46458586685
2016-07-06,144.11721353199
2016-07-07,144.33475608703
2016-07-08,146.09401327132
2016-07-11,146.91689163171
2016-07-12,148.53427323662
2016-07-13,149.46119368855
2016-07-14,151.59878575118
2016-07-15,151.12586715325
2016-07-18,151.20153412892
2016-07-19,150.93669971408
2016-07-20,152.6202899227
2016-07-21,151.75957807447
2016-07-22,153.29183433175
2016-07-25,153.84041990535
2016-07-26,153.33912619155
2016-07-27,153.06483340475
2016-07-28,152.62974829466
2016-07-29,151.92037039777
2016-08-01,152.70541527032
2016-08-02,151.88253690993
2016-08-03,151.96766225756
2016-08-04,152.79999898991
2016-08-05,154.64438152182
2016-08-08,154.58763129007
2016-08-09,154.33004883853
2016-08-10,154.62579165326
2016-08-11,156.00910481897
2016-08-12,154.50177047289
2016-08-15,154.4349898373
2016-08-16,153.30925912314
2016-08-17,153.0612167624
2016-08-18,153.93890511581
2016-08-19,152.67961313048
2016-08-22,152.64145276729
2016-08-23,152.88949512803
2016-08-24,151.73514414148
2016-08-25,151.33446032797
2016-08-26,151.03871751323
2016-08-29,152.37433022494
2016-08-30,152.06904731941
2016-08-31,151.57296259792
2016-09-01,152.20260859058
2016-09-02,152.21214868138
2016-09-06,152.97535594522
2016-09-07,154.20602765815
2016-09-08,151.68744368749
2016-09-09,148.52967363337
2016-09-12,151.01009724084
2016-09-13,148.64415472294
2016-09-14,146.9650987425
2016-09-15,148.50105336097
2016-09-16,146.76475683575
2016-09-19,147.74738618794
2016-09-20,147.34670237442
2016-09-21,148.3770321806
2016-09-22,148.93035744688
2016-09-23,147.85232718671
2016-09-26,146.89831810692
2016-09-27,149.56000343955
2016-09-28,151.01009724084
2016-09-29,150.83837560647
2016-09-30,151.54434232552
2016-10-03,150.36137106658
2016-10-04,149.26426062481
2016-10-05,149.85574625428
2016-10-06,149.66494443832
2016-10-07,148.51059345177
2016-10-10,149.7985057095
2016-10-11,147.67106546155
2016-10-12,147.19406092165
2016-10-13,146.65027574617
2016-10-14,147.34670237442
2016-10-17,147.65198527996
2016-10-18,143.78824850678
2016-10-19,144.30341340987
2016-10-20,144.55145577062
2016-10-21,142.74837860981
2016-10-24,143.64514714482
2016-10-25,143.94088995955
2016-10-26,144.82811840376
2016-10-27,146.29729238665
2016-10-28,145.5913256676
2016-10-31,146.62165547378
2016-11-01,145.76304730196
2016-11-02,144.96167967493
2016-11-03,145.36236348845
2016-11-04,145.41960403323
2016-11-07,148.55829390576
2016-11-08,149.36920162359
2016-11-09,149.02265968517
2016-11-10,154.23041492641
2016-11-11,155.2411622468
2016-11-14,152.29555577024
2016-11-15,152.73835935822
2016-11-16,153.3351815855
2016-11-17,153.82611599826
2016-11-18,154.39405973067
2016-11-21,156.68508699021
2016-11-22,156.58882534065
2016-11-23,155.92461995868
2016-11-25,157.04125509359
2016-11-28,158.36966585753
2016-11-29,157.41667552688
2016-11-30,156.15564791763
2016-12-01,153.84536832817
2016-12-02,154.03789162729
2016-12-05,153.86462065808
2016-12-06,154.35555507084
2016-12-07,158.62957231134
2016-12-08,159.17826371384
2016-12-09,160.29489884875
2016-12-12,159.31303002323
2016-12-13,161.99873004597
2016-12-14,162.21050567501
2016-12-15,161.73882359216
2016-12-16,160.49704831282
2016-12-19,160.44891748804
2016-12-20,161.334524664
2016-12-21,161.07461821019
2016-12-22,160.81471175637
2016-12-23,160.47779598291
2016-12-27,160.89172107602
2016-12-28,159.9772354052
2016-12-29,160.37190816839
2016-12-30,159.78471210607