9949 lines
313 KiB
Text
9949 lines
313 KiB
Text
|
symbol,date,Closing Price
|
||
|
|
VZ,1983-11-21,7.8971781730651855
|
||
|
|
VZ,1983-11-22,7.869073867797852
|
||
|
|
VZ,1983-11-23,7.826918125152588
|
||
|
|
VZ,1983-11-25,7.742607116699219
|
||
|
|
VZ,1983-11-28,7.531827926635742
|
||
|
|
VZ,1983-11-29,7.447516918182373
|
||
|
|
VZ,1983-11-30,7.447516918182373
|
||
|
|
VZ,1983-12-01,7.447516918182373
|
||
|
|
VZ,1983-12-02,7.433465003967285
|
||
|
|
VZ,1983-12-05,7.3491530418396
|
||
|
|
VZ,1983-12-06,7.377256870269775
|
||
|
|
VZ,1983-12-07,7.447516918182373
|
||
|
|
VZ,1983-12-08,7.4615678787231445
|
||
|
|
VZ,1983-12-09,7.475619792938232
|
||
|
|
VZ,1983-12-12,7.4896721839904785
|
||
|
|
VZ,1983-12-13,7.60208797454834
|
||
|
|
VZ,1983-12-14,7.630191802978516
|
||
|
|
VZ,1983-12-15,7.573984146118164
|
||
|
|
VZ,1983-12-16,7.616139888763428
|
||
|
|
VZ,1983-12-19,7.588036060333252
|
||
|
|
VZ,1983-12-20,7.54587984085083
|
||
|
|
VZ,1983-12-21,7.503724098205566
|
||
|
|
VZ,1983-12-22,7.405361175537109
|
||
|
|
VZ,1983-12-23,7.3632049560546875
|
||
|
|
VZ,1983-12-27,7.321049213409424
|
||
|
|
VZ,1983-12-28,7.377256870269775
|
||
|
|
VZ,1983-12-29,7.3632049560546875
|
||
|
|
VZ,1983-12-30,7.335101127624512
|
||
|
|
VZ,1984-01-03,7.54587984085083
|
||
|
|
VZ,1984-01-04,7.7707109451293945
|
||
|
|
VZ,1984-01-05,7.840970039367676
|
||
|
|
VZ,1984-01-06,7.981489181518555
|
||
|
|
VZ,1984-01-09,7.8831257820129395
|
||
|
|
VZ,1984-01-10,7.911230087280273
|
||
|
|
VZ,1984-01-11,7.925282001495361
|
||
|
|
VZ,1984-01-12,7.981489181518555
|
||
|
|
VZ,1984-01-13,8.037696838378906
|
||
|
|
VZ,1984-01-16,8.107956886291504
|
||
|
|
VZ,1984-01-17,8.178215980529785
|
||
|
|
VZ,1984-01-18,8.206319808959961
|
||
|
|
VZ,1984-01-19,8.206319808959961
|
||
|
|
VZ,1984-01-20,8.262528419494629
|
||
|
|
VZ,1984-01-23,8.220372200012207
|
||
|
|
VZ,1984-01-24,8.206319808959961
|
||
|
|
VZ,1984-01-25,8.220372200012207
|
||
|
|
VZ,1984-01-26,8.178215980529785
|
||
|
|
VZ,1984-01-27,8.290632247924805
|
||
|
|
VZ,1984-01-30,8.262528419494629
|
||
|
|
VZ,1984-01-31,8.304683685302734
|
||
|
|
VZ,1984-02-01,8.332786560058594
|
||
|
|
VZ,1984-02-02,8.403046607971191
|
||
|
|
VZ,1984-02-03,8.276579856872559
|
||
|
|
VZ,1984-02-06,8.234423637390137
|
||
|
|
VZ,1984-02-07,8.220372200012207
|
||
|
|
VZ,1984-02-08,7.925282001495361
|
||
|
|
VZ,1984-02-09,7.939333915710449
|
||
|
|
VZ,1984-02-10,7.8971781730651855
|
||
|
|
VZ,1984-02-13,7.8831257820129395
|
||
|
|
VZ,1984-02-14,7.981489181518555
|
||
|
|
VZ,1984-02-15,8.037696838378906
|
||
|
|
VZ,1984-02-16,8.15011215209961
|
||
|
|
VZ,1984-02-17,8.15011215209961
|
||
|
|
VZ,1984-02-21,8.065800666809082
|
||
|
|
VZ,1984-02-22,7.967438220977783
|
||
|
|
VZ,1984-02-23,7.8831257820129395
|
||
|
|
VZ,1984-02-24,7.995541095733643
|
||
|
|
VZ,1984-02-27,7.967438220977783
|
||
|
|
VZ,1984-02-28,7.826918125152588
|
||
|
|
VZ,1984-02-29,7.953385829925537
|
||
|
|
VZ,1984-03-01,8.079853057861328
|
||
|
|
VZ,1984-03-02,8.192268371582031
|
||
|
|
VZ,1984-03-05,8.037696838378906
|
||
|
|
VZ,1984-03-06,8.051749229431152
|
||
|
|
VZ,1984-03-07,8.023645401000977
|
||
|
|
VZ,1984-03-08,8.00959300994873
|
||
|
|
VZ,1984-03-09,7.939333915710449
|
||
|
|
VZ,1984-03-12,7.939333915710449
|
||
|
|
VZ,1984-03-13,7.953385829925537
|
||
|
|
VZ,1984-03-14,7.967438220977783
|
||
|
|
VZ,1984-03-15,7.953385829925537
|
||
|
|
VZ,1984-03-16,8.051749229431152
|
||
|
|
VZ,1984-03-19,7.967438220977783
|
||
|
|
VZ,1984-03-20,8.023645401000977
|
||
|
|
VZ,1984-03-21,7.995541095733643
|
||
|
|
VZ,1984-03-22,7.981489181518555
|
||
|
|
VZ,1984-03-23,8.023645401000977
|
||
|
|
VZ,1984-03-26,7.8831257820129395
|
||
|
|
VZ,1984-03-27,7.8831257820129395
|
||
|
|
VZ,1984-03-28,7.8971781730651855
|
||
|
|
VZ,1984-03-29,7.925282001495361
|
||
|
|
VZ,1984-03-30,7.911230087280273
|
||
|
|
VZ,1984-04-02,7.8128662109375
|
||
|
|
VZ,1984-04-03,7.8128662109375
|
||
|
|
VZ,1984-04-04,7.728555202484131
|
||
|
|
VZ,1984-04-05,7.630191802978516
|
||
|
|
VZ,1984-04-06,7.672347068786621
|
||
|
|
VZ,1984-04-09,7.559932231903076
|
||
|
|
VZ,1984-04-10,7.559932231903076
|
||
|
|
VZ,1984-04-11,7.4896721839904785
|
||
|
|
VZ,1984-04-12,7.4896721839904785
|
||
|
|
VZ,1984-04-13,7.4615678787231445
|
||
|
|
VZ,1984-04-16,7.447516918182373
|
||
|
|
VZ,1984-04-17,7.54587984085083
|
||
|
|
VZ,1984-04-18,7.517776012420654
|
||
|
|
VZ,1984-04-19,7.503724098205566
|
||
|
|
VZ,1984-04-23,7.531827926635742
|
||
|
|
VZ,1984-04-24,7.644242763519287
|
||
|
|
VZ,1984-04-25,7.742607116699219
|
||
|
|
VZ,1984-04-26,7.869073867797852
|
||
|
|
VZ,1984-04-27,7.784762859344482
|
||
|
|
VZ,1984-04-30,7.742607116699219
|
||
|
|
VZ,1984-05-01,7.855021953582764
|
||
|
|
VZ,1984-05-02,7.939333915710449
|
||
|
|
VZ,1984-05-03,7.967438220977783
|
||
|
|
VZ,1984-05-04,7.8831257820129395
|
||
|
|
VZ,1984-05-07,7.840970039367676
|
||
|
|
VZ,1984-05-08,7.925282001495361
|
||
|
|
VZ,1984-05-09,7.981489181518555
|
||
|
|
VZ,1984-05-10,7.995541095733643
|
||
|
|
VZ,1984-05-11,7.953385829925537
|
||
|
|
VZ,1984-05-14,7.8971781730651855
|
||
|
|
VZ,1984-05-15,7.8831257820129395
|
||
|
|
VZ,1984-05-16,7.840970039367676
|
||
|
|
VZ,1984-05-17,7.756659030914307
|
||
|
|
VZ,1984-05-18,7.728555202484131
|
||
|
|
VZ,1984-05-21,7.728555202484131
|
||
|
|
VZ,1984-05-22,7.700450897216797
|
||
|
|
VZ,1984-05-23,7.714502811431885
|
||
|
|
VZ,1984-05-24,7.840970039367676
|
||
|
|
VZ,1984-05-25,7.714502811431885
|
||
|
|
VZ,1984-05-29,7.616139888763428
|
||
|
|
VZ,1984-05-30,7.630191802978516
|
||
|
|
VZ,1984-05-31,7.672347068786621
|
||
|
|
VZ,1984-06-01,7.8128662109375
|
||
|
|
VZ,1984-06-04,7.79881477355957
|
||
|
|
VZ,1984-06-05,7.742607116699219
|
||
|
|
VZ,1984-06-06,7.855021953582764
|
||
|
|
VZ,1984-06-07,7.826918125152588
|
||
|
|
VZ,1984-06-08,7.939333915710449
|
||
|
|
VZ,1984-06-11,7.869073867797852
|
||
|
|
VZ,1984-06-12,7.869073867797852
|
||
|
|
VZ,1984-06-13,7.8971781730651855
|
||
|
|
VZ,1984-06-14,7.840970039367676
|
||
|
|
VZ,1984-06-15,7.869073867797852
|
||
|
|
VZ,1984-06-18,7.953385829925537
|
||
|
|
VZ,1984-06-19,7.925282001495361
|
||
|
|
VZ,1984-06-20,7.911230087280273
|
||
|
|
VZ,1984-06-21,7.869073867797852
|
||
|
|
VZ,1984-06-22,7.869073867797852
|
||
|
|
VZ,1984-06-25,7.742607116699219
|
||
|
|
VZ,1984-06-26,7.742607116699219
|
||
|
|
VZ,1984-06-27,7.616139888763428
|
||
|
|
VZ,1984-06-28,7.644242763519287
|
||
|
|
VZ,1984-06-29,7.630191802978516
|
||
|
|
VZ,1984-07-02,7.672347068786621
|
||
|
|
VZ,1984-07-03,7.7707109451293945
|
||
|
|
VZ,1984-07-05,7.728555202484131
|
||
|
|
VZ,1984-07-06,7.8128662109375
|
||
|
|
VZ,1984-07-09,7.939333915710449
|
||
|
|
VZ,1984-07-10,8.051749229431152
|
||
|
|
VZ,1984-07-11,7.995541095733643
|
||
|
|
VZ,1984-07-12,8.093905448913574
|
||
|
|
VZ,1984-07-13,8.093905448913574
|
||
|
|
VZ,1984-07-16,8.051749229431152
|
||
|
|
VZ,1984-07-17,8.12200927734375
|
||
|
|
VZ,1984-07-18,8.00959300994873
|
||
|
|
VZ,1984-07-19,8.00959300994873
|
||
|
|
VZ,1984-07-20,8.023645401000977
|
||
|
|
VZ,1984-07-23,8.178215980529785
|
||
|
|
VZ,1984-07-24,8.15011215209961
|
||
|
|
VZ,1984-07-25,8.15011215209961
|
||
|
|
VZ,1984-07-26,8.262528419494629
|
||
|
|
VZ,1984-07-27,8.206319808959961
|
||
|
|
VZ,1984-07-30,8.164163589477539
|
||
|
|
VZ,1984-07-31,8.178215980529785
|
||
|
|
VZ,1984-08-01,8.178215980529785
|
||
|
|
VZ,1984-08-02,8.45925521850586
|
||
|
|
VZ,1984-08-03,8.431151390075684
|
||
|
|
VZ,1984-08-06,8.290632247924805
|
||
|
|
VZ,1984-08-07,8.220372200012207
|
||
|
|
VZ,1984-08-08,8.164163589477539
|
||
|
|
VZ,1984-08-09,8.248476028442383
|
||
|
|
VZ,1984-08-10,8.178215980529785
|
||
|
|
VZ,1984-08-13,8.276579856872559
|
||
|
|
VZ,1984-08-14,8.234423637390137
|
||
|
|
VZ,1984-08-15,8.178215980529785
|
||
|
|
VZ,1984-08-16,8.248476028442383
|
||
|
|
VZ,1984-08-17,8.262528419494629
|
||
|
|
VZ,1984-08-20,8.304683685302734
|
||
|
|
VZ,1984-08-21,8.417098999023438
|
||
|
|
VZ,1984-08-22,8.34683895111084
|
||
|
|
VZ,1984-08-23,8.388995170593262
|
||
|
|
VZ,1984-08-24,8.417098999023438
|
||
|
|
VZ,1984-08-27,8.374942779541016
|
||
|
|
VZ,1984-08-28,8.417098999023438
|
||
|
|
VZ,1984-08-29,8.403046607971191
|
||
|
|
VZ,1984-08-30,8.445202827453613
|
||
|
|
VZ,1984-08-31,8.45925521850586
|
||
|
|
VZ,1984-09-04,8.445202827453613
|
||
|
|
VZ,1984-09-05,8.388995170593262
|
||
|
|
VZ,1984-09-06,8.403046607971191
|
||
|
|
VZ,1984-09-07,8.445202827453613
|
||
|
|
VZ,1984-09-10,8.431151390075684
|
||
|
|
VZ,1984-09-11,8.445202827453613
|
||
|
|
VZ,1984-09-12,8.487359046936035
|
||
|
|
VZ,1984-09-13,8.585721969604492
|
||
|
|
VZ,1984-09-14,8.571669578552246
|
||
|
|
VZ,1984-09-17,8.571669578552246
|
||
|
|
VZ,1984-09-18,8.557618141174316
|
||
|
|
VZ,1984-09-19,8.585721969604492
|
||
|
|
VZ,1984-09-20,8.698137283325195
|
||
|
|
VZ,1984-09-21,8.712188720703125
|
||
|
|
VZ,1984-09-24,8.515461921691895
|
||
|
|
VZ,1984-09-25,8.515461921691895
|
||
|
|
VZ,1984-09-26,8.54356575012207
|
||
|
|
VZ,1984-09-27,8.67003345489502
|
||
|
|
VZ,1984-09-28,8.627878189086914
|
||
|
|
VZ,1984-10-01,8.571669578552246
|
||
|
|
VZ,1984-10-02,8.54356575012207
|
||
|
|
VZ,1984-10-03,8.515461921691895
|
||
|
|
VZ,1984-10-04,8.501409530639648
|
||
|
|
VZ,1984-10-05,8.487359046936035
|
||
|
|
VZ,1984-10-08,8.45925521850586
|
||
|
|
VZ,1984-10-09,8.445202827453613
|
||
|
|
VZ,1984-10-10,8.515461921691895
|
||
|
|
VZ,1984-10-11,8.54356575012207
|
||
|
|
VZ,1984-10-12,8.54356575012207
|
||
|
|
VZ,1984-10-15,8.627878189086914
|
||
|
|
VZ,1984-10-16,8.698137283325195
|
||
|
|
VZ,1984-10-17,8.68408489227295
|
||
|
|
VZ,1984-10-18,8.852707862854004
|
||
|
|
VZ,1984-10-19,8.894864082336426
|
||
|
|
VZ,1984-10-22,8.852707862854004
|
||
|
|
VZ,1984-10-23,8.67003345489502
|
||
|
|
VZ,1984-10-24,8.627878189086914
|
||
|
|
VZ,1984-10-25,8.67003345489502
|
||
|
|
VZ,1984-10-26,8.68408489227295
|
||
|
|
VZ,1984-10-29,8.68408489227295
|
||
|
|
VZ,1984-10-30,8.726241111755371
|
||
|
|
VZ,1984-10-31,8.7402925491333
|
||
|
|
VZ,1984-11-01,8.7402925491333
|
||
|
|
VZ,1984-11-02,8.7402925491333
|
||
|
|
VZ,1984-11-05,8.782448768615723
|
||
|
|
VZ,1984-11-06,8.824604988098145
|
||
|
|
VZ,1984-11-07,8.796501159667969
|
||
|
|
VZ,1984-11-08,8.7402925491333
|
||
|
|
VZ,1984-11-09,8.698137283325195
|
||
|
|
VZ,1984-11-12,8.67003345489502
|
||
|
|
VZ,1984-11-13,8.65598201751709
|
||
|
|
VZ,1984-11-14,8.613825798034668
|
||
|
|
VZ,1984-11-15,8.67003345489502
|
||
|
|
VZ,1984-11-16,8.68408489227295
|
||
|
|
VZ,1984-11-19,8.68408489227295
|
||
|
|
VZ,1984-11-20,8.698137283325195
|
||
|
|
VZ,1984-11-21,8.824604988098145
|
||
|
|
VZ,1984-11-23,8.965124130249023
|
||
|
|
VZ,1984-11-26,8.838656425476074
|
||
|
|
VZ,1984-11-27,8.922967910766602
|
||
|
|
VZ,1984-11-28,8.852707862854004
|
||
|
|
VZ,1984-11-29,8.824604988098145
|
||
|
|
VZ,1984-11-30,8.838656425476074
|
||
|
|
VZ,1984-12-03,8.824604988098145
|
||
|
|
VZ,1984-12-04,8.852707862854004
|
||
|
|
VZ,1984-12-05,8.810552597045898
|
||
|
|
VZ,1984-12-06,8.810552597045898
|
||
|
|
VZ,1984-12-07,8.852707862854004
|
||
|
|
VZ,1984-12-10,8.852707862854004
|
||
|
|
VZ,1984-12-11,8.852707862854004
|
||
|
|
VZ,1984-12-12,8.838656425476074
|
||
|
|
VZ,1984-12-13,8.838656425476074
|
||
|
|
VZ,1984-12-14,8.908916473388672
|
||
|
|
VZ,1984-12-17,8.979175567626953
|
||
|
|
VZ,1984-12-18,9.330473899841309
|
||
|
|
VZ,1984-12-19,9.189953804016113
|
||
|
|
VZ,1984-12-20,9.105643272399902
|
||
|
|
VZ,1984-12-21,8.796501159667969
|
||
|
|
VZ,1984-12-24,8.922967910766602
|
||
|
|
VZ,1984-12-26,8.88081169128418
|
||
|
|
VZ,1984-12-27,8.86676025390625
|
||
|
|
VZ,1984-12-28,8.894864082336426
|
||
|
|
VZ,1984-12-31,9.035383224487305
|
||
|
|
VZ,1985-01-02,8.965124130249023
|
||
|
|
VZ,1985-01-03,8.922967910766602
|
||
|
|
VZ,1985-01-04,8.922967910766602
|
||
|
|
VZ,1985-01-07,8.908916473388672
|
||
|
|
VZ,1985-01-08,8.852707862854004
|
||
|
|
VZ,1985-01-09,8.937020301818848
|
||
|
|
VZ,1985-01-10,8.965124130249023
|
||
|
|
VZ,1985-01-11,8.88081169128418
|
||
|
|
VZ,1985-01-14,8.965124130249023
|
||
|
|
VZ,1985-01-15,8.922967910766602
|
||
|
|
VZ,1985-01-16,8.852707862854004
|
||
|
|
VZ,1985-01-17,8.810552597045898
|
||
|
|
VZ,1985-01-18,8.838656425476074
|
||
|
|
VZ,1985-01-21,8.852707862854004
|
||
|
|
VZ,1985-01-22,8.796501159667969
|
||
|
|
VZ,1985-01-23,8.810552597045898
|
||
|
|
VZ,1985-01-24,8.768397331237793
|
||
|
|
VZ,1985-01-25,8.937020301818848
|
||
|
|
VZ,1985-01-28,9.105643272399902
|
||
|
|
VZ,1985-01-29,9.1759033203125
|
||
|
|
VZ,1985-01-30,9.260213851928711
|
||
|
|
VZ,1985-01-31,9.246162414550781
|
||
|
|
VZ,1985-02-01,9.232110023498535
|
||
|
|
VZ,1985-02-04,9.20400619506836
|
||
|
|
VZ,1985-02-05,9.133747100830078
|
||
|
|
VZ,1985-02-06,9.189953804016113
|
||
|
|
VZ,1985-02-07,9.20400619506836
|
||
|
|
VZ,1985-02-08,9.232110023498535
|
||
|
|
VZ,1985-02-11,9.260213851928711
|
||
|
|
VZ,1985-02-12,9.302370071411133
|
||
|
|
VZ,1985-02-13,9.456940650939941
|
||
|
|
VZ,1985-02-14,9.414785385131836
|
||
|
|
VZ,1985-02-15,9.456940650939941
|
||
|
|
VZ,1985-02-19,9.499096870422363
|
||
|
|
VZ,1985-02-20,9.485045433044434
|
||
|
|
VZ,1985-02-21,9.386680603027344
|
||
|
|
VZ,1985-02-22,9.414785385131836
|
||
|
|
VZ,1985-02-25,9.386680603027344
|
||
|
|
VZ,1985-02-26,9.414785385131836
|
||
|
|
VZ,1985-02-27,9.40073299407959
|
||
|
|
VZ,1985-02-28,9.344526290893555
|
||
|
|
VZ,1985-03-01,9.344526290893555
|
||
|
|
VZ,1985-03-04,9.344526290893555
|
||
|
|
VZ,1985-03-05,9.288317680358887
|
||
|
|
VZ,1985-03-06,9.232110023498535
|
||
|
|
VZ,1985-03-07,9.260213851928711
|
||
|
|
VZ,1985-03-08,9.246162414550781
|
||
|
|
VZ,1985-03-11,9.274266242980957
|
||
|
|
VZ,1985-03-12,9.302370071411133
|
||
|
|
VZ,1985-03-13,9.316422462463379
|
||
|
|
VZ,1985-03-14,9.386680603027344
|
||
|
|
VZ,1985-03-15,9.344526290893555
|
||
|
|
VZ,1985-03-18,9.372629165649414
|
||
|
|
VZ,1985-03-19,9.541252136230469
|
||
|
|
VZ,1985-03-20,9.485045433044434
|
||
|
|
VZ,1985-03-21,9.485045433044434
|
||
|
|
VZ,1985-03-22,9.541252136230469
|
||
|
|
VZ,1985-03-25,9.358576774597168
|
||
|
|
VZ,1985-03-26,9.288317680358887
|
||
|
|
VZ,1985-03-27,9.302370071411133
|
||
|
|
VZ,1985-03-28,9.358576774597168
|
||
|
|
VZ,1985-03-29,9.344526290893555
|
||
|
|
VZ,1985-04-01,9.40073299407959
|
||
|
|
VZ,1985-04-02,9.470993041992188
|
||
|
|
VZ,1985-04-03,9.344526290893555
|
||
|
|
VZ,1985-04-04,9.358576774597168
|
||
|
|
VZ,1985-04-08,9.302370071411133
|
||
|
|
VZ,1985-04-09,9.288317680358887
|
||
|
|
VZ,1985-04-10,9.372629165649414
|
||
|
|
VZ,1985-04-11,9.485045433044434
|
||
|
|
VZ,1985-04-12,9.541252136230469
|
||
|
|
VZ,1985-04-15,9.527199745178223
|
||
|
|
VZ,1985-04-16,9.569355964660645
|
||
|
|
VZ,1985-04-17,9.555303573608398
|
||
|
|
VZ,1985-04-18,9.499096870422363
|
||
|
|
VZ,1985-04-19,9.59745979309082
|
||
|
|
VZ,1985-04-22,9.653668403625488
|
||
|
|
VZ,1985-04-23,9.681772232055664
|
||
|
|
VZ,1985-04-24,9.7379789352417
|
||
|
|
VZ,1985-04-25,9.808238983154297
|
||
|
|
VZ,1985-04-26,9.822291374206543
|
||
|
|
VZ,1985-04-29,9.836342811584473
|
||
|
|
VZ,1985-04-30,9.79418659210205
|
||
|
|
VZ,1985-05-01,9.780135154724121
|
||
|
|
VZ,1985-05-02,9.7379789352417
|
||
|
|
VZ,1985-05-03,9.79418659210205
|
||
|
|
VZ,1985-05-06,9.709875106811523
|
||
|
|
VZ,1985-05-07,9.625563621520996
|
||
|
|
VZ,1985-05-08,9.653668403625488
|
||
|
|
VZ,1985-05-09,9.639616012573242
|
||
|
|
VZ,1985-05-10,9.695822715759277
|
||
|
|
VZ,1985-05-13,9.752031326293945
|
||
|
|
VZ,1985-05-14,9.79418659210205
|
||
|
|
VZ,1985-05-15,9.808238983154297
|
||
|
|
VZ,1985-05-16,9.878498077392578
|
||
|
|
VZ,1985-05-17,10.173588752746582
|
||
|
|
VZ,1985-05-20,10.061173439025879
|
||
|
|
VZ,1985-05-21,10.004965782165527
|
||
|
|
VZ,1985-05-22,9.892550468444824
|
||
|
|
VZ,1985-05-23,9.836342811584473
|
||
|
|
VZ,1985-05-24,9.948758125305176
|
||
|
|
VZ,1985-05-28,9.948758125305176
|
||
|
|
VZ,1985-05-29,9.906601905822754
|
||
|
|
VZ,1985-05-30,10.004965782165527
|
||
|
|
VZ,1985-05-31,10.103328704833984
|
||
|
|
VZ,1985-06-03,10.173588752746582
|
||
|
|
VZ,1985-06-04,10.25790023803711
|
||
|
|
VZ,1985-06-05,10.300056457519531
|
||
|
|
VZ,1985-06-06,10.356264114379883
|
||
|
|
VZ,1985-06-07,10.426523208618164
|
||
|
|
VZ,1985-06-10,10.314107894897461
|
||
|
|
VZ,1985-06-11,10.271951675415039
|
||
|
|
VZ,1985-06-12,10.25790023803711
|
||
|
|
VZ,1985-06-13,10.243847846984863
|
||
|
|
VZ,1985-06-14,10.314107894897461
|
||
|
|
VZ,1985-06-17,10.286004066467285
|
||
|
|
VZ,1985-06-18,10.314107894897461
|
||
|
|
VZ,1985-06-19,10.25790023803711
|
||
|
|
VZ,1985-06-20,10.271951675415039
|
||
|
|
VZ,1985-06-21,10.412470817565918
|
||
|
|
VZ,1985-06-24,10.215744018554688
|
||
|
|
VZ,1985-06-25,10.243847846984863
|
||
|
|
VZ,1985-06-26,10.243847846984863
|
||
|
|
VZ,1985-06-27,10.398419380187988
|
||
|
|
VZ,1985-06-28,10.412470817565918
|
||
|
|
VZ,1985-07-01,10.426523208618164
|
||
|
|
VZ,1985-07-02,10.468679428100586
|
||
|
|
VZ,1985-07-03,10.482730865478516
|
||
|
|
VZ,1985-07-05,10.524887084960938
|
||
|
|
VZ,1985-07-08,10.538939476013184
|
||
|
|
VZ,1985-07-09,10.567042350769043
|
||
|
|
VZ,1985-07-10,10.65135383605957
|
||
|
|
VZ,1985-07-11,10.679457664489746
|
||
|
|
VZ,1985-07-12,10.65135383605957
|
||
|
|
VZ,1985-07-15,10.707562446594238
|
||
|
|
VZ,1985-07-16,10.805925369262695
|
||
|
|
VZ,1985-07-17,10.777820587158203
|
||
|
|
VZ,1985-07-18,10.679457664489746
|
||
|
|
VZ,1985-07-19,10.552989959716797
|
||
|
|
VZ,1985-07-22,10.45462703704834
|
||
|
|
VZ,1985-07-23,10.047121047973633
|
||
|
|
VZ,1985-07-24,9.990914344787598
|
||
|
|
VZ,1985-07-25,9.948758125305176
|
||
|
|
VZ,1985-07-26,9.948758125305176
|
||
|
|
VZ,1985-07-29,9.836342811584473
|
||
|
|
VZ,1985-07-30,9.920654296875
|
||
|
|
VZ,1985-07-31,9.948758125305176
|
||
|
|
VZ,1985-08-01,10.075224876403809
|
||
|
|
VZ,1985-08-02,9.976861953735352
|
||
|
|
VZ,1985-08-05,9.93470573425293
|
||
|
|
VZ,1985-08-06,9.780135154724121
|
||
|
|
VZ,1985-08-07,9.836342811584473
|
||
|
|
VZ,1985-08-08,9.962809562683105
|
||
|
|
VZ,1985-08-09,9.93470573425293
|
||
|
|
VZ,1985-08-12,9.948758125305176
|
||
|
|
VZ,1985-08-13,9.990914344787598
|
||
|
|
VZ,1985-08-14,10.004965782165527
|
||
|
|
VZ,1985-08-15,10.004965782165527
|
||
|
|
VZ,1985-08-16,9.976861953735352
|
||
|
|
VZ,1985-08-19,10.004965782165527
|
||
|
|
VZ,1985-08-20,10.173588752746582
|
||
|
|
VZ,1985-08-21,10.159537315368652
|
||
|
|
VZ,1985-08-22,10.145484924316406
|
||
|
|
VZ,1985-08-23,10.13143253326416
|
||
|
|
VZ,1985-08-26,10.145484924316406
|
||
|
|
VZ,1985-08-27,10.229796409606934
|
||
|
|
VZ,1985-08-28,10.201692581176758
|
||
|
|
VZ,1985-08-29,10.187641143798828
|
||
|
|
VZ,1985-08-30,10.243847846984863
|
||
|
|
VZ,1985-09-03,10.243847846984863
|
||
|
|
VZ,1985-09-04,10.314107894897461
|
||
|
|
VZ,1985-09-05,10.384366989135742
|
||
|
|
VZ,1985-09-06,10.426523208618164
|
||
|
|
VZ,1985-09-09,10.314107894897461
|
||
|
|
VZ,1985-09-10,10.145484924316406
|
||
|
|
VZ,1985-09-11,10.004965782165527
|
||
|
|
VZ,1985-09-12,9.962809562683105
|
||
|
|
VZ,1985-09-13,9.878498077392578
|
||
|
|
VZ,1985-09-16,9.892550468444824
|
||
|
|
VZ,1985-09-17,9.948758125305176
|
||
|
|
VZ,1985-09-18,10.004965782165527
|
||
|
|
VZ,1985-09-19,10.061173439025879
|
||
|
|
VZ,1985-09-20,10.061173439025879
|
||
|
|
VZ,1985-09-23,10.145484924316406
|
||
|
|
VZ,1985-09-24,9.948758125305176
|
||
|
|
VZ,1985-09-25,9.864445686340332
|
||
|
|
VZ,1985-09-26,9.752031326293945
|
||
|
|
VZ,1985-09-30,9.667719841003418
|
||
|
|
VZ,1985-10-01,9.7379789352417
|
||
|
|
VZ,1985-10-02,9.695822715759277
|
||
|
|
VZ,1985-10-03,9.667719841003418
|
||
|
|
VZ,1985-10-04,9.653668403625488
|
||
|
|
VZ,1985-10-07,9.681772232055664
|
||
|
|
VZ,1985-10-08,9.723926544189453
|
||
|
|
VZ,1985-10-09,9.7379789352417
|
||
|
|
VZ,1985-10-10,9.667719841003418
|
||
|
|
VZ,1985-10-11,9.780135154724121
|
||
|
|
VZ,1985-10-14,9.878498077392578
|
||
|
|
VZ,1985-10-15,9.892550468444824
|
||
|
|
VZ,1985-10-16,9.948758125305176
|
||
|
|
VZ,1985-10-17,9.948758125305176
|
||
|
|
VZ,1985-10-18,10.033069610595703
|
||
|
|
VZ,1985-10-21,10.019018173217773
|
||
|
|
VZ,1985-10-22,10.075224876403809
|
||
|
|
VZ,1985-10-23,10.103328704833984
|
||
|
|
VZ,1985-10-24,10.159537315368652
|
||
|
|
VZ,1985-10-25,10.145484924316406
|
||
|
|
VZ,1985-10-28,10.271951675415039
|
||
|
|
VZ,1985-10-29,10.342211723327637
|
||
|
|
VZ,1985-10-30,10.314107894897461
|
||
|
|
VZ,1985-10-31,10.215744018554688
|
||
|
|
VZ,1985-11-01,10.426523208618164
|
||
|
|
VZ,1985-11-04,10.468679428100586
|
||
|
|
VZ,1985-11-05,10.45462703704834
|
||
|
|
VZ,1985-11-06,10.45462703704834
|
||
|
|
VZ,1985-11-07,10.510834693908691
|
||
|
|
VZ,1985-11-08,10.707562446594238
|
||
|
|
VZ,1985-11-11,10.98859977722168
|
||
|
|
VZ,1985-11-12,11.016703605651855
|
||
|
|
VZ,1985-11-13,10.946443557739258
|
||
|
|
VZ,1985-11-14,10.97454833984375
|
||
|
|
VZ,1985-11-15,10.960495948791504
|
||
|
|
VZ,1985-11-18,10.960495948791504
|
||
|
|
VZ,1985-11-19,10.960495948791504
|
||
|
|
VZ,1985-11-20,10.946443557739258
|
||
|
|
VZ,1985-11-21,11.072911262512207
|
||
|
|
VZ,1985-11-22,11.044808387756348
|
||
|
|
VZ,1985-11-25,11.058859825134277
|
||
|
|
VZ,1985-11-26,11.115066528320312
|
||
|
|
VZ,1985-11-27,11.101015090942383
|
||
|
|
VZ,1985-11-29,11.18532657623291
|
||
|
|
VZ,1985-12-02,11.157222747802734
|
||
|
|
VZ,1985-12-03,11.143171310424805
|
||
|
|
VZ,1985-12-04,11.255585670471191
|
||
|
|
VZ,1985-12-05,11.227482795715332
|
||
|
|
VZ,1985-12-06,11.325845718383789
|
||
|
|
VZ,1985-12-09,11.5928316116333
|
||
|
|
VZ,1985-12-10,11.663091659545898
|
||
|
|
VZ,1985-12-11,11.90197467803955
|
||
|
|
VZ,1985-12-12,11.775506973266602
|
||
|
|
VZ,1985-12-13,11.578780174255371
|
||
|
|
VZ,1985-12-16,11.578780174255371
|
||
|
|
VZ,1985-12-17,11.747404098510742
|
||
|
|
VZ,1985-12-18,11.803610801696777
|
||
|
|
VZ,1985-12-19,11.69119644165039
|
||
|
|
VZ,1985-12-20,11.803610801696777
|
||
|
|
VZ,1985-12-23,11.747404098510742
|
||
|
|
VZ,1985-12-24,11.578780174255371
|
||
|
|
VZ,1985-12-26,11.494468688964844
|
||
|
|
VZ,1985-12-27,11.578780174255371
|
||
|
|
VZ,1985-12-30,11.69119644165039
|
||
|
|
VZ,1985-12-31,11.972233772277832
|
||
|
|
VZ,1986-01-02,11.887923240661621
|
||
|
|
VZ,1986-01-03,11.887923240661621
|
||
|
|
VZ,1986-01-06,11.719300270080566
|
||
|
|
VZ,1986-01-07,11.859819412231445
|
||
|
|
VZ,1986-01-08,11.578780174255371
|
||
|
|
VZ,1986-01-09,11.339898109436035
|
||
|
|
VZ,1986-01-10,11.269638061523438
|
||
|
|
VZ,1986-01-13,11.325845718383789
|
||
|
|
VZ,1986-01-14,11.410157203674316
|
||
|
|
VZ,1986-01-15,11.410157203674316
|
||
|
|
VZ,1986-01-16,11.69119644165039
|
||
|
|
VZ,1986-01-17,11.69119644165039
|
||
|
|
VZ,1986-01-20,11.649040222167969
|
||
|
|
VZ,1986-01-21,11.620936393737793
|
||
|
|
VZ,1986-01-22,11.522573471069336
|
||
|
|
VZ,1986-01-23,11.522573471069336
|
||
|
|
VZ,1986-01-24,11.536624908447266
|
||
|
|
VZ,1986-01-27,11.69119644165039
|
||
|
|
VZ,1986-01-28,11.944129943847656
|
||
|
|
VZ,1986-01-29,11.972233772277832
|
||
|
|
VZ,1986-01-30,12.084650039672852
|
||
|
|
VZ,1986-01-31,12.36568832397461
|
||
|
|
VZ,1986-02-03,12.548362731933594
|
||
|
|
VZ,1986-02-04,12.44999885559082
|
||
|
|
VZ,1986-02-05,12.44999885559082
|
||
|
|
VZ,1986-02-06,12.295428276062012
|
||
|
|
VZ,1986-02-07,12.22516918182373
|
||
|
|
VZ,1986-02-10,12.337583541870117
|
||
|
|
VZ,1986-02-11,12.309479713439941
|
||
|
|
VZ,1986-02-12,12.309479713439941
|
||
|
|
VZ,1986-02-13,12.393792152404785
|
||
|
|
VZ,1986-02-14,12.815348625183105
|
||
|
|
VZ,1986-02-18,12.815348625183105
|
||
|
|
VZ,1986-02-19,12.506207466125488
|
||
|
|
VZ,1986-02-20,12.590518951416016
|
||
|
|
VZ,1986-02-21,12.801297187805176
|
||
|
|
VZ,1986-02-24,12.745089530944824
|
||
|
|
VZ,1986-02-25,12.702934265136719
|
||
|
|
VZ,1986-02-26,12.702934265136719
|
||
|
|
VZ,1986-02-27,12.843453407287598
|
||
|
|
VZ,1986-02-28,12.89966106414795
|
||
|
|
VZ,1986-03-03,12.955867767333984
|
||
|
|
VZ,1986-03-04,12.927764892578125
|
||
|
|
VZ,1986-03-05,13.012076377868652
|
||
|
|
VZ,1986-03-06,13.08233642578125
|
||
|
|
VZ,1986-03-07,13.180699348449707
|
||
|
|
VZ,1986-03-10,13.30716609954834
|
||
|
|
VZ,1986-03-11,13.574152946472168
|
||
|
|
VZ,1986-03-12,13.742775917053223
|
||
|
|
VZ,1986-03-13,13.798983573913574
|
||
|
|
VZ,1986-03-14,14.220541000366211
|
||
|
|
VZ,1986-03-17,14.02381420135498
|
||
|
|
VZ,1986-03-18,14.220541000366211
|
||
|
|
VZ,1986-03-19,14.065970420837402
|
||
|
|
VZ,1986-03-20,13.995710372924805
|
||
|
|
VZ,1986-03-21,13.883295059204102
|
||
|
|
VZ,1986-03-24,13.742775917053223
|
||
|
|
VZ,1986-03-25,13.798983573913574
|
||
|
|
VZ,1986-03-26,13.82708740234375
|
||
|
|
VZ,1986-03-27,14.065970420837402
|
||
|
|
VZ,1986-03-31,13.967606544494629
|
||
|
|
VZ,1986-04-01,13.686568260192871
|
||
|
|
VZ,1986-04-02,13.911398887634277
|
||
|
|
VZ,1986-04-03,13.770879745483398
|
||
|
|
VZ,1986-04-04,13.50389289855957
|
||
|
|
VZ,1986-04-07,13.531996726989746
|
||
|
|
VZ,1986-04-08,13.658464431762695
|
||
|
|
VZ,1986-04-09,13.658464431762695
|
||
|
|
VZ,1986-04-10,13.714672088623047
|
||
|
|
VZ,1986-04-11,13.63036060333252
|
||
|
|
VZ,1986-04-14,13.672515869140625
|
||
|
|
VZ,1986-04-15,13.742775917053223
|
||
|
|
VZ,1986-04-16,14.051918029785156
|
||
|
|
VZ,1986-04-17,14.192437171936035
|
||
|
|
VZ,1986-04-18,14.501579284667969
|
||
|
|
VZ,1986-04-21,14.642099380493164
|
||
|
|
VZ,1986-04-22,14.642099380493164
|
||
|
|
VZ,1986-04-23,14.613994598388672
|
||
|
|
VZ,1986-04-24,14.332956314086914
|
||
|
|
VZ,1986-04-25,14.332956314086914
|
||
|
|
VZ,1986-04-28,14.613994598388672
|
||
|
|
VZ,1986-04-29,14.304853439331055
|
||
|
|
VZ,1986-04-30,14.332956314086914
|
||
|
|
VZ,1986-05-01,14.36106014251709
|
||
|
|
VZ,1986-05-02,14.13623046875
|
||
|
|
VZ,1986-05-05,14.192437171936035
|
||
|
|
VZ,1986-05-06,14.02381420135498
|
||
|
|
VZ,1986-05-07,13.855191230773926
|
||
|
|
VZ,1986-05-08,13.995710372924805
|
||
|
|
VZ,1986-05-09,13.995710372924805
|
||
|
|
VZ,1986-05-12,13.939502716064453
|
||
|
|
VZ,1986-05-13,13.883295059204102
|
||
|
|
VZ,1986-05-14,14.02381420135498
|
||
|
|
VZ,1986-05-15,13.939502716064453
|
||
|
|
VZ,1986-05-16,13.82708740234375
|
||
|
|
VZ,1986-05-19,13.82708740234375
|
||
|
|
VZ,1986-05-20,13.939502716064453
|
||
|
|
VZ,1986-05-21,13.82708740234375
|
||
|
|
VZ,1986-05-22,14.304853439331055
|
||
|
|
VZ,1986-05-23,14.47347640991211
|
||
|
|
VZ,1986-05-27,14.670202255249023
|
||
|
|
VZ,1986-05-28,14.642099380493164
|
||
|
|
VZ,1986-05-29,14.951240539550781
|
||
|
|
VZ,1986-05-30,15.288487434387207
|
||
|
|
VZ,1986-06-02,15.232278823852539
|
||
|
|
VZ,1986-06-03,15.176072120666504
|
||
|
|
VZ,1986-06-04,15.035552024841309
|
||
|
|
VZ,1986-06-05,15.119864463806152
|
||
|
|
VZ,1986-06-06,15.063655853271484
|
||
|
|
VZ,1986-06-09,14.951240539550781
|
||
|
|
VZ,1986-06-10,14.89503288269043
|
||
|
|
VZ,1986-06-11,14.89503288269043
|
||
|
|
VZ,1986-06-12,14.838825225830078
|
||
|
|
VZ,1986-06-13,15.372797966003418
|
||
|
|
VZ,1986-06-16,15.738147735595703
|
||
|
|
VZ,1986-06-17,15.625733375549316
|
||
|
|
VZ,1986-06-18,15.934874534606934
|
||
|
|
VZ,1986-06-19,15.738147735595703
|
||
|
|
VZ,1986-06-20,16.18781089782715
|
||
|
|
VZ,1986-06-23,15.906770706176758
|
||
|
|
VZ,1986-06-24,15.738147735595703
|
||
|
|
VZ,1986-06-25,15.850564002990723
|
||
|
|
VZ,1986-06-26,15.794356346130371
|
||
|
|
VZ,1986-06-27,15.653837203979492
|
||
|
|
VZ,1986-06-30,15.625733375549316
|
||
|
|
VZ,1986-07-01,15.822460174560547
|
||
|
|
VZ,1986-07-02,15.934874534606934
|
||
|
|
VZ,1986-07-03,15.962979316711426
|
||
|
|
VZ,1986-07-07,15.681941032409668
|
||
|
|
VZ,1986-07-08,15.597628593444824
|
||
|
|
VZ,1986-07-09,15.653837203979492
|
||
|
|
VZ,1986-07-10,15.681941032409668
|
||
|
|
VZ,1986-07-11,15.766251564025879
|
||
|
|
VZ,1986-07-14,15.653837203979492
|
||
|
|
VZ,1986-07-15,15.513318061828613
|
||
|
|
VZ,1986-07-16,15.653837203979492
|
||
|
|
VZ,1986-07-17,15.681941032409668
|
||
|
|
VZ,1986-07-18,15.794356346130371
|
||
|
|
VZ,1986-07-21,15.850564002990723
|
||
|
|
VZ,1986-07-22,15.962979316711426
|
||
|
|
VZ,1986-07-23,16.131601333618164
|
||
|
|
VZ,1986-07-24,16.103498458862305
|
||
|
|
VZ,1986-07-25,16.496952056884766
|
||
|
|
VZ,1986-07-28,16.27212142944336
|
||
|
|
VZ,1986-07-29,16.131601333618164
|
||
|
|
VZ,1986-07-30,16.244016647338867
|
||
|
|
VZ,1986-07-31,16.525056838989258
|
||
|
|
VZ,1986-08-01,16.60936737060547
|
||
|
|
VZ,1986-08-04,16.440744400024414
|
||
|
|
VZ,1986-08-05,16.30022430419922
|
||
|
|
VZ,1986-08-06,16.131601333618164
|
||
|
|
VZ,1986-08-07,16.047290802001953
|
||
|
|
VZ,1986-08-08,15.878666877746582
|
||
|
|
VZ,1986-08-11,15.962979316711426
|
||
|
|
VZ,1986-08-12,15.934874534606934
|
||
|
|
VZ,1986-08-13,16.384536743164062
|
||
|
|
VZ,1986-08-14,16.215913772583008
|
||
|
|
VZ,1986-08-15,16.32832908630371
|
||
|
|
VZ,1986-08-18,16.496952056884766
|
||
|
|
VZ,1986-08-19,16.468847274780273
|
||
|
|
VZ,1986-08-20,16.806093215942383
|
||
|
|
VZ,1986-08-21,16.862302780151367
|
||
|
|
VZ,1986-08-22,16.862302780151367
|
||
|
|
VZ,1986-08-25,16.553159713745117
|
||
|
|
VZ,1986-08-26,17.030925750732422
|
||
|
|
VZ,1986-08-27,17.08713150024414
|
||
|
|
VZ,1986-08-28,17.08713150024414
|
||
|
|
VZ,1986-08-29,16.974716186523438
|
||
|
|
VZ,1986-09-02,16.806093215942383
|
||
|
|
VZ,1986-09-03,16.637470245361328
|
||
|
|
VZ,1986-09-04,16.525056838989258
|
||
|
|
VZ,1986-09-05,15.878666877746582
|
||
|
|
VZ,1986-09-08,15.625733375549316
|
||
|
|
VZ,1986-09-09,15.794356346130371
|
||
|
|
VZ,1986-09-10,15.850564002990723
|
||
|
|
VZ,1986-09-11,14.951240539550781
|
||
|
|
VZ,1986-09-12,14.782617568969727
|
||
|
|
VZ,1986-09-15,15.035552024841309
|
||
|
|
VZ,1986-09-16,15.063655853271484
|
||
|
|
VZ,1986-09-17,14.89503288269043
|
||
|
|
VZ,1986-09-18,14.866929054260254
|
||
|
|
VZ,1986-09-19,14.951240539550781
|
||
|
|
VZ,1986-09-22,15.176072120666504
|
||
|
|
VZ,1986-09-23,15.485214233398438
|
||
|
|
VZ,1986-09-24,15.204174995422363
|
||
|
|
VZ,1986-09-25,14.726409912109375
|
||
|
|
VZ,1986-09-26,14.923136711120605
|
||
|
|
VZ,1986-09-29,14.75451374053955
|
||
|
|
VZ,1986-09-30,14.47347640991211
|
||
|
|
VZ,1986-10-01,14.6983060836792
|
||
|
|
VZ,1986-10-02,14.55778694152832
|
||
|
|
VZ,1986-10-03,14.585890769958496
|
||
|
|
VZ,1986-10-06,14.6983060836792
|
||
|
|
VZ,1986-10-07,14.55778694152832
|
||
|
|
VZ,1986-10-08,14.670202255249023
|
||
|
|
VZ,1986-10-09,14.866929054260254
|
||
|
|
VZ,1986-10-10,14.89503288269043
|
||
|
|
VZ,1986-10-13,14.838825225830078
|
||
|
|
VZ,1986-10-14,14.75451374053955
|
||
|
|
VZ,1986-10-15,14.75451374053955
|
||
|
|
VZ,1986-10-16,14.923136711120605
|
||
|
|
VZ,1986-10-17,14.782617568969727
|
||
|
|
VZ,1986-10-20,14.445371627807617
|
||
|
|
VZ,1986-10-21,14.445371627807617
|
||
|
|
VZ,1986-10-22,14.304853439331055
|
||
|
|
VZ,1986-10-23,14.417267799377441
|
||
|
|
VZ,1986-10-24,14.389163970947266
|
||
|
|
VZ,1986-10-27,14.389163970947266
|
||
|
|
VZ,1986-10-28,14.36106014251709
|
||
|
|
VZ,1986-10-29,14.529683113098145
|
||
|
|
VZ,1986-10-30,14.670202255249023
|
||
|
|
VZ,1986-10-31,15.035552024841309
|
||
|
|
VZ,1986-11-03,15.288487434387207
|
||
|
|
VZ,1986-11-04,15.232278823852539
|
||
|
|
VZ,1986-11-05,15.204174995422363
|
||
|
|
VZ,1986-11-06,15.260382652282715
|
||
|
|
VZ,1986-11-07,15.260382652282715
|
||
|
|
VZ,1986-11-10,15.316591262817383
|
||
|
|
VZ,1986-11-11,15.147968292236328
|
||
|
|
VZ,1986-11-12,15.063655853271484
|
||
|
|
VZ,1986-11-13,14.923136711120605
|
||
|
|
VZ,1986-11-14,14.979345321655273
|
||
|
|
VZ,1986-11-17,14.951240539550781
|
||
|
|
VZ,1986-11-18,14.782617568969727
|
||
|
|
VZ,1986-11-19,14.6983060836792
|
||
|
|
VZ,1986-11-20,15.007448196411133
|
||
|
|
VZ,1986-11-21,15.513318061828613
|
||
|
|
VZ,1986-11-24,15.597628593444824
|
||
|
|
VZ,1986-11-25,15.653837203979492
|
||
|
|
VZ,1986-11-26,15.457110404968262
|
||
|
|
VZ,1986-11-28,15.541420936584473
|
||
|
|
VZ,1986-12-01,15.513318061828613
|
||
|
|
VZ,1986-12-02,15.934874534606934
|
||
|
|
VZ,1986-12-03,15.906770706176758
|
||
|
|
VZ,1986-12-04,15.878666877746582
|
||
|
|
VZ,1986-12-05,15.850564002990723
|
||
|
|
VZ,1986-12-08,16.412639617919922
|
||
|
|
VZ,1986-12-09,16.215913772583008
|
||
|
|
VZ,1986-12-10,16.131601333618164
|
||
|
|
VZ,1986-12-11,15.822460174560547
|
||
|
|
VZ,1986-12-12,15.906770706176758
|
||
|
|
VZ,1986-12-15,16.075393676757812
|
||
|
|
VZ,1986-12-16,16.356433868408203
|
||
|
|
VZ,1986-12-17,16.215913772583008
|
||
|
|
VZ,1986-12-18,16.047290802001953
|
||
|
|
VZ,1986-12-19,16.30022430419922
|
||
|
|
VZ,1986-12-22,16.30022430419922
|
||
|
|
VZ,1986-12-23,16.103498458862305
|
||
|
|
VZ,1986-12-24,15.878666877746582
|
||
|
|
VZ,1986-12-26,15.822460174560547
|
||
|
|
VZ,1986-12-29,15.738147735595703
|
||
|
|
VZ,1986-12-30,15.457110404968262
|
||
|
|
VZ,1986-12-31,15.176072120666504
|
||
|
|
VZ,1987-01-02,15.681941032409668
|
||
|
|
VZ,1987-01-05,15.822460174560547
|
||
|
|
VZ,1987-01-06,15.738147735595703
|
||
|
|
VZ,1987-01-07,15.850564002990723
|
||
|
|
VZ,1987-01-08,15.934874534606934
|
||
|
|
VZ,1987-01-09,16.103498458862305
|
||
|
|
VZ,1987-01-12,16.159706115722656
|
||
|
|
VZ,1987-01-13,15.962979316711426
|
||
|
|
VZ,1987-01-14,15.962979316711426
|
||
|
|
VZ,1987-01-15,16.103498458862305
|
||
|
|
VZ,1987-01-16,16.131601333618164
|
||
|
|
VZ,1987-01-19,16.131601333618164
|
||
|
|
VZ,1987-01-20,16.18781089782715
|
||
|
|
VZ,1987-01-21,16.27212142944336
|
||
|
|
VZ,1987-01-22,16.440744400024414
|
||
|
|
VZ,1987-01-23,16.468847274780273
|
||
|
|
VZ,1987-01-26,16.525056838989258
|
||
|
|
VZ,1987-01-27,16.468847274780273
|
||
|
|
VZ,1987-01-28,16.581262588500977
|
||
|
|
VZ,1987-01-29,16.525056838989258
|
||
|
|
VZ,1987-01-30,16.777990341186523
|
||
|
|
VZ,1987-02-02,16.777990341186523
|
||
|
|
VZ,1987-02-03,16.74988555908203
|
||
|
|
VZ,1987-02-04,16.806093215942383
|
||
|
|
VZ,1987-02-05,16.806093215942383
|
||
|
|
VZ,1987-02-06,16.74988555908203
|
||
|
|
VZ,1987-02-09,16.496952056884766
|
||
|
|
VZ,1987-02-10,16.159706115722656
|
||
|
|
VZ,1987-02-11,16.131601333618164
|
||
|
|
VZ,1987-02-12,15.794356346130371
|
||
|
|
VZ,1987-02-13,15.738147735595703
|
||
|
|
VZ,1987-02-17,15.906770706176758
|
||
|
|
VZ,1987-02-18,16.047290802001953
|
||
|
|
VZ,1987-02-19,16.27212142944336
|
||
|
|
VZ,1987-02-20,16.60936737060547
|
||
|
|
VZ,1987-02-23,16.30022430419922
|
||
|
|
VZ,1987-02-24,16.215913772583008
|
||
|
|
VZ,1987-02-25,16.27212142944336
|
||
|
|
VZ,1987-02-26,16.103498458862305
|
||
|
|
VZ,1987-02-27,16.27212142944336
|
||
|
|
VZ,1987-03-02,16.103498458862305
|
||
|
|
VZ,1987-03-03,16.103498458862305
|
||
|
|
VZ,1987-03-04,16.103498458862305
|
||
|
|
VZ,1987-03-05,16.103498458862305
|
||
|
|
VZ,1987-03-06,16.075393676757812
|
||
|
|
VZ,1987-03-09,15.878666877746582
|
||
|
|
VZ,1987-03-10,15.906770706176758
|
||
|
|
VZ,1987-03-11,15.878666877746582
|
||
|
|
VZ,1987-03-12,15.906770706176758
|
||
|
|
VZ,1987-03-13,15.906770706176758
|
||
|
|
VZ,1987-03-16,15.850564002990723
|
||
|
|
VZ,1987-03-17,15.878666877746582
|
||
|
|
VZ,1987-03-18,15.653837203979492
|
||
|
|
VZ,1987-03-19,15.738147735595703
|
||
|
|
VZ,1987-03-20,15.850564002990723
|
||
|
|
VZ,1987-03-23,15.991083145141602
|
||
|
|
VZ,1987-03-24,16.075393676757812
|
||
|
|
VZ,1987-03-25,15.794356346130371
|
||
|
|
VZ,1987-03-26,15.738147735595703
|
||
|
|
VZ,1987-03-27,15.541420936584473
|
||
|
|
VZ,1987-03-30,15.147968292236328
|
||
|
|
VZ,1987-03-31,15.176072120666504
|
||
|
|
VZ,1987-04-01,14.923136711120605
|
||
|
|
VZ,1987-04-02,14.951240539550781
|
||
|
|
VZ,1987-04-03,15.457110404968262
|
||
|
|
VZ,1987-04-06,15.288487434387207
|
||
|
|
VZ,1987-04-07,14.838825225830078
|
||
|
|
VZ,1987-04-08,14.923136711120605
|
||
|
|
VZ,1987-04-09,14.55778694152832
|
||
|
|
VZ,1987-04-10,14.55778694152832
|
||
|
|
VZ,1987-04-13,14.248644828796387
|
||
|
|
VZ,1987-04-14,14.080021858215332
|
||
|
|
VZ,1987-04-15,14.192437171936035
|
||
|
|
VZ,1987-04-16,14.389163970947266
|
||
|
|
VZ,1987-04-20,14.642099380493164
|
||
|
|
VZ,1987-04-21,14.923136711120605
|
||
|
|
VZ,1987-04-22,14.304853439331055
|
||
|
|
VZ,1987-04-23,14.501579284667969
|
||
|
|
VZ,1987-04-24,14.276748657226562
|
||
|
|
VZ,1987-04-27,14.613994598388672
|
||
|
|
VZ,1987-04-28,14.47347640991211
|
||
|
|
VZ,1987-04-29,14.47347640991211
|
||
|
|
VZ,1987-04-30,14.838825225830078
|
||
|
|
VZ,1987-05-01,14.866929054260254
|
||
|
|
VZ,1987-05-04,14.979345321655273
|
||
|
|
VZ,1987-05-05,15.09175968170166
|
||
|
|
VZ,1987-05-06,14.866929054260254
|
||
|
|
VZ,1987-05-07,14.75451374053955
|
||
|
|
VZ,1987-05-08,14.585890769958496
|
||
|
|
VZ,1987-05-11,14.445371627807617
|
||
|
|
VZ,1987-05-12,14.613994598388672
|
||
|
|
VZ,1987-05-13,14.55778694152832
|
||
|
|
VZ,1987-05-14,14.642099380493164
|
||
|
|
VZ,1987-05-15,14.501579284667969
|
||
|
|
VZ,1987-05-18,14.529683113098145
|
||
|
|
VZ,1987-05-19,14.276748657226562
|
||
|
|
VZ,1987-05-20,13.967606544494629
|
||
|
|
VZ,1987-05-21,13.82708740234375
|
||
|
|
VZ,1987-05-22,14.16433334350586
|
||
|
|
VZ,1987-05-26,14.445371627807617
|
||
|
|
VZ,1987-05-27,14.726409912109375
|
||
|
|
VZ,1987-05-28,14.782617568969727
|
||
|
|
VZ,1987-05-29,15.007448196411133
|
||
|
|
VZ,1987-06-01,15.09175968170166
|
||
|
|
VZ,1987-06-02,15.007448196411133
|
||
|
|
VZ,1987-06-03,15.232278823852539
|
||
|
|
VZ,1987-06-04,15.232278823852539
|
||
|
|
VZ,1987-06-05,15.260382652282715
|
||
|
|
VZ,1987-06-08,15.316591262817383
|
||
|
|
VZ,1987-06-09,15.119864463806152
|
||
|
|
VZ,1987-06-10,15.204174995422363
|
||
|
|
VZ,1987-06-11,15.260382652282715
|
||
|
|
VZ,1987-06-12,15.513318061828613
|
||
|
|
VZ,1987-06-15,15.710043907165527
|
||
|
|
VZ,1987-06-16,15.934874534606934
|
||
|
|
VZ,1987-06-17,15.822460174560547
|
||
|
|
VZ,1987-06-18,15.794356346130371
|
||
|
|
VZ,1987-06-19,16.019187927246094
|
||
|
|
VZ,1987-06-22,16.18781089782715
|
||
|
|
VZ,1987-06-23,16.047290802001953
|
||
|
|
VZ,1987-06-24,15.653837203979492
|
||
|
|
VZ,1987-06-25,15.766251564025879
|
||
|
|
VZ,1987-06-26,15.653837203979492
|
||
|
|
VZ,1987-06-29,15.653837203979492
|
||
|
|
VZ,1987-06-30,15.316591262817383
|
||
|
|
VZ,1987-07-01,15.344695091247559
|
||
|
|
VZ,1987-07-02,15.372797966003418
|
||
|
|
VZ,1987-07-06,15.288487434387207
|
||
|
|
VZ,1987-07-07,15.400901794433594
|
||
|
|
VZ,1987-07-08,15.232278823852539
|
||
|
|
VZ,1987-07-09,15.063655853271484
|
||
|
|
VZ,1987-07-10,15.147968292236328
|
||
|
|
VZ,1987-07-13,14.866929054260254
|
||
|
|
VZ,1987-07-14,14.979345321655273
|
||
|
|
VZ,1987-07-15,14.726409912109375
|
||
|
|
VZ,1987-07-16,14.838825225830078
|
||
|
|
VZ,1987-07-17,14.979345321655273
|
||
|
|
VZ,1987-07-20,14.89503288269043
|
||
|
|
VZ,1987-07-21,14.726409912109375
|
||
|
|
VZ,1987-07-22,14.642099380493164
|
||
|
|
VZ,1987-07-23,14.585890769958496
|
||
|
|
VZ,1987-07-24,14.726409912109375
|
||
|
|
VZ,1987-07-27,14.923136711120605
|
||
|
|
VZ,1987-07-28,15.007448196411133
|
||
|
|
VZ,1987-07-29,15.176072120666504
|
||
|
|
VZ,1987-07-30,15.316591262817383
|
||
|
|
VZ,1987-07-31,15.344695091247559
|
||
|
|
VZ,1987-08-03,15.316591262817383
|
||
|
|
VZ,1987-08-04,15.147968292236328
|
||
|
|
VZ,1987-08-05,15.513318061828613
|
||
|
|
VZ,1987-08-06,15.541420936584473
|
||
|
|
VZ,1987-08-07,15.962979316711426
|
||
|
|
VZ,1987-08-10,16.384536743164062
|
||
|
|
VZ,1987-08-11,16.890405654907227
|
||
|
|
VZ,1987-08-12,16.66557502746582
|
||
|
|
VZ,1987-08-13,16.721782684326172
|
||
|
|
VZ,1987-08-14,16.721782684326172
|
||
|
|
VZ,1987-08-17,16.974716186523438
|
||
|
|
VZ,1987-08-18,16.862302780151367
|
||
|
|
VZ,1987-08-19,16.834197998046875
|
||
|
|
VZ,1987-08-20,17.05902862548828
|
||
|
|
VZ,1987-08-21,17.171443939208984
|
||
|
|
VZ,1987-08-24,17.08713150024414
|
||
|
|
VZ,1987-08-25,17.311962127685547
|
||
|
|
VZ,1987-08-26,17.255754470825195
|
||
|
|
VZ,1987-08-27,16.946613311767578
|
||
|
|
VZ,1987-08-28,16.581262588500977
|
||
|
|
VZ,1987-08-31,16.974716186523438
|
||
|
|
VZ,1987-09-01,16.637470245361328
|
||
|
|
VZ,1987-09-02,16.525056838989258
|
||
|
|
VZ,1987-09-03,16.384536743164062
|
||
|
|
VZ,1987-09-04,16.581262588500977
|
||
|
|
VZ,1987-09-08,16.412639617919922
|
||
|
|
VZ,1987-09-09,16.60936737060547
|
||
|
|
VZ,1987-09-10,16.525056838989258
|
||
|
|
VZ,1987-09-11,16.66557502746582
|
||
|
|
VZ,1987-09-14,16.834197998046875
|
||
|
|
VZ,1987-09-15,16.74988555908203
|
||
|
|
VZ,1987-09-16,16.777990341186523
|
||
|
|
VZ,1987-09-17,16.890405654907227
|
||
|
|
VZ,1987-09-18,16.777990341186523
|
||
|
|
VZ,1987-09-21,16.834197998046875
|
||
|
|
VZ,1987-09-22,17.4805850982666
|
||
|
|
VZ,1987-09-23,17.78972816467285
|
||
|
|
VZ,1987-09-24,17.311962127685547
|
||
|
|
VZ,1987-09-25,17.76162338256836
|
||
|
|
VZ,1987-09-28,17.564897537231445
|
||
|
|
VZ,1987-09-29,17.39627456665039
|
||
|
|
VZ,1987-09-30,17.227651596069336
|
||
|
|
VZ,1987-10-01,17.452482223510742
|
||
|
|
VZ,1987-10-02,17.36817169189453
|
||
|
|
VZ,1987-10-05,17.283859252929688
|
||
|
|
VZ,1987-10-06,17.255754470825195
|
||
|
|
VZ,1987-10-07,17.115236282348633
|
||
|
|
VZ,1987-10-08,17.08713150024414
|
||
|
|
VZ,1987-10-09,17.115236282348633
|
||
|
|
VZ,1987-10-12,17.115236282348633
|
||
|
|
VZ,1987-10-13,17.70541763305664
|
||
|
|
VZ,1987-10-14,17.4805850982666
|
||
|
|
VZ,1987-10-15,17.311962127685547
|
||
|
|
VZ,1987-10-16,16.496952056884766
|
||
|
|
VZ,1987-10-19,13.602256774902344
|
||
|
|
VZ,1987-10-20,15.513318061828613
|
||
|
|
VZ,1987-10-21,16.412639617919922
|
||
|
|
VZ,1987-10-22,16.384536743164062
|
||
|
|
VZ,1987-10-23,16.806093215942383
|
||
|
|
VZ,1987-10-26,16.244016647338867
|
||
|
|
VZ,1987-10-27,16.30022430419922
|
||
|
|
VZ,1987-10-28,15.962979316711426
|
||
|
|
VZ,1987-10-29,16.159706115722656
|
||
|
|
VZ,1987-10-30,16.215913772583008
|
||
|
|
VZ,1987-11-02,16.356433868408203
|
||
|
|
VZ,1987-11-03,16.384536743164062
|
||
|
|
VZ,1987-11-04,16.384536743164062
|
||
|
|
VZ,1987-11-05,16.468847274780273
|
||
|
|
VZ,1987-11-06,16.27212142944336
|
||
|
|
VZ,1987-11-09,15.878666877746582
|
||
|
|
VZ,1987-11-10,15.625733375549316
|
||
|
|
VZ,1987-11-11,15.597628593444824
|
||
|
|
VZ,1987-11-12,15.878666877746582
|
||
|
|
VZ,1987-11-13,15.597628593444824
|
||
|
|
VZ,1987-11-16,15.597628593444824
|
||
|
|
VZ,1987-11-17,15.457110404968262
|
||
|
|
VZ,1987-11-18,15.42900562286377
|
||
|
|
VZ,1987-11-19,15.316591262817383
|
||
|
|
VZ,1987-11-20,15.513318061828613
|
||
|
|
VZ,1987-11-23,15.400901794433594
|
||
|
|
VZ,1987-11-24,15.485214233398438
|
||
|
|
VZ,1987-11-25,15.119864463806152
|
||
|
|
VZ,1987-11-27,15.176072120666504
|
||
|
|
VZ,1987-11-30,14.726409912109375
|
||
|
|
VZ,1987-12-01,15.007448196411133
|
||
|
|
VZ,1987-12-02,15.007448196411133
|
||
|
|
VZ,1987-12-03,14.726409912109375
|
||
|
|
VZ,1987-12-04,14.613994598388672
|
||
|
|
VZ,1987-12-07,14.445371627807617
|
||
|
|
VZ,1987-12-08,14.613994598388672
|
||
|
|
VZ,1987-12-09,14.6983060836792
|
||
|
|
VZ,1987-12-10,14.47347640991211
|
||
|
|
VZ,1987-12-11,14.529683113098145
|
||
|
|
VZ,1987-12-14,14.951240539550781
|
||
|
|
VZ,1987-12-15,15.204174995422363
|
||
|
|
VZ,1987-12-16,15.597628593444824
|
||
|
|
VZ,1987-12-17,15.316591262817383
|
||
|
|
VZ,1987-12-18,15.710043907165527
|
||
|
|
VZ,1987-12-21,15.681941032409668
|
||
|
|
VZ,1987-12-22,15.653837203979492
|
||
|
|
VZ,1987-12-23,15.569524765014648
|
||
|
|
VZ,1987-12-24,14.838825225830078
|
||
|
|
VZ,1987-12-28,14.445371627807617
|
||
|
|
VZ,1987-12-29,14.445371627807617
|
||
|
|
VZ,1987-12-30,14.613994598388672
|
||
|
|
VZ,1987-12-31,14.613994598388672
|
||
|
|
VZ,1988-01-04,15.232278823852539
|
||
|
|
VZ,1988-01-05,15.372797966003418
|
||
|
|
VZ,1988-01-06,15.063655853271484
|
||
|
|
VZ,1988-01-07,15.119864463806152
|
||
|
|
VZ,1988-01-08,14.220541000366211
|
||
|
|
VZ,1988-01-11,14.501579284667969
|
||
|
|
VZ,1988-01-12,14.501579284667969
|
||
|
|
VZ,1988-01-13,15.007448196411133
|
||
|
|
VZ,1988-01-14,14.951240539550781
|
||
|
|
VZ,1988-01-15,15.597628593444824
|
||
|
|
VZ,1988-01-18,15.372797966003418
|
||
|
|
VZ,1988-01-19,15.147968292236328
|
||
|
|
VZ,1988-01-20,14.810722351074219
|
||
|
|
VZ,1988-01-21,14.866929054260254
|
||
|
|
VZ,1988-01-22,15.372797966003418
|
||
|
|
VZ,1988-01-25,15.878666877746582
|
||
|
|
VZ,1988-01-26,15.681941032409668
|
||
|
|
VZ,1988-01-27,15.766251564025879
|
||
|
|
VZ,1988-01-28,16.047290802001953
|
||
|
|
VZ,1988-01-29,16.356433868408203
|
||
|
|
VZ,1988-02-01,16.32832908630371
|
||
|
|
VZ,1988-02-02,16.244016647338867
|
||
|
|
VZ,1988-02-03,16.159706115722656
|
||
|
|
VZ,1988-02-04,16.131601333618164
|
||
|
|
VZ,1988-02-05,16.159706115722656
|
||
|
|
VZ,1988-02-08,16.075393676757812
|
||
|
|
VZ,1988-02-09,16.18781089782715
|
||
|
|
VZ,1988-02-10,16.496952056884766
|
||
|
|
VZ,1988-02-11,16.244016647338867
|
||
|
|
VZ,1988-02-12,16.384536743164062
|
||
|
|
VZ,1988-02-16,16.215913772583008
|
||
|
|
VZ,1988-02-17,15.850564002990723
|
||
|
|
VZ,1988-02-18,15.710043907165527
|
||
|
|
VZ,1988-02-19,15.962979316711426
|
||
|
|
VZ,1988-02-22,16.075393676757812
|
||
|
|
VZ,1988-02-23,15.934874534606934
|
||
|
|
VZ,1988-02-24,15.934874534606934
|
||
|
|
VZ,1988-02-25,15.766251564025879
|
||
|
|
VZ,1988-02-26,15.962979316711426
|
||
|
|
VZ,1988-02-29,16.244016647338867
|
||
|
|
VZ,1988-03-01,16.159706115722656
|
||
|
|
VZ,1988-03-02,16.18781089782715
|
||
|
|
VZ,1988-03-03,16.103498458862305
|
||
|
|
VZ,1988-03-04,15.766251564025879
|
||
|
|
VZ,1988-03-07,15.710043907165527
|
||
|
|
VZ,1988-03-08,15.625733375549316
|
||
|
|
VZ,1988-03-09,15.485214233398438
|
||
|
|
VZ,1988-03-10,15.176072120666504
|
||
|
|
VZ,1988-03-11,15.457110404968262
|
||
|
|
VZ,1988-03-14,15.569524765014648
|
||
|
|
VZ,1988-03-15,15.710043907165527
|
||
|
|
VZ,1988-03-16,16.019187927246094
|
||
|
|
VZ,1988-03-17,15.991083145141602
|
||
|
|
VZ,1988-03-18,15.962979316711426
|
||
|
|
VZ,1988-03-21,15.794356346130371
|
||
|
|
VZ,1988-03-22,15.766251564025879
|
||
|
|
VZ,1988-03-23,15.738147735595703
|
||
|
|
VZ,1988-03-24,15.597628593444824
|
||
|
|
VZ,1988-03-25,15.09175968170166
|
||
|
|
VZ,1988-03-28,15.007448196411133
|
||
|
|
VZ,1988-03-29,14.979345321655273
|
||
|
|
VZ,1988-03-30,14.726409912109375
|
||
|
|
VZ,1988-03-31,14.866929054260254
|
||
|
|
VZ,1988-04-04,14.979345321655273
|
||
|
|
VZ,1988-04-05,15.147968292236328
|
||
|
|
VZ,1988-04-06,15.400901794433594
|
||
|
|
VZ,1988-04-07,15.400901794433594
|
||
|
|
VZ,1988-04-08,15.513318061828613
|
||
|
|
VZ,1988-04-11,15.400901794433594
|
||
|
|
VZ,1988-04-12,15.457110404968262
|
||
|
|
VZ,1988-04-13,15.513318061828613
|
||
|
|
VZ,1988-04-14,14.866929054260254
|
||
|
|
VZ,1988-04-15,14.979345321655273
|
||
|
|
VZ,1988-04-18,14.75451374053955
|
||
|
|
VZ,1988-04-19,14.613994598388672
|
||
|
|
VZ,1988-04-20,14.529683113098145
|
||
|
|
VZ,1988-04-21,14.529683113098145
|
||
|
|
VZ,1988-04-22,14.810722351074219
|
||
|
|
VZ,1988-04-25,15.09175968170166
|
||
|
|
VZ,1988-04-26,15.176072120666504
|
||
|
|
VZ,1988-04-27,15.09175968170166
|
||
|
|
VZ,1988-04-28,14.951240539550781
|
||
|
|
VZ,1988-04-29,15.147968292236328
|
||
|
|
VZ,1988-05-02,15.176072120666504
|
||
|
|
VZ,1988-05-03,15.176072120666504
|
||
|
|
VZ,1988-05-04,14.951240539550781
|
||
|
|
VZ,1988-05-05,14.6983060836792
|
||
|
|
VZ,1988-05-06,14.613994598388672
|
||
|
|
VZ,1988-05-09,14.6983060836792
|
||
|
|
VZ,1988-05-10,14.951240539550781
|
||
|
|
VZ,1988-05-11,14.75451374053955
|
||
|
|
VZ,1988-05-12,14.951240539550781
|
||
|
|
VZ,1988-05-13,15.035552024841309
|
||
|
|
VZ,1988-05-16,15.147968292236328
|
||
|
|
VZ,1988-05-17,14.951240539550781
|
||
|
|
VZ,1988-05-18,14.6983060836792
|
||
|
|
VZ,1988-05-19,15.035552024841309
|
||
|
|
VZ,1988-05-20,15.063655853271484
|
||
|
|
VZ,1988-05-23,15.007448196411133
|
||
|
|
VZ,1988-05-24,15.400901794433594
|
||
|
|
VZ,1988-05-25,15.513318061828613
|
||
|
|
VZ,1988-05-26,15.569524765014648
|
||
|
|
VZ,1988-05-27,15.485214233398438
|
||
|
|
VZ,1988-05-31,16.159706115722656
|
||
|
|
VZ,1988-06-01,16.384536743164062
|
||
|
|
VZ,1988-06-02,16.131601333618164
|
||
|
|
VZ,1988-06-03,16.131601333618164
|
||
|
|
VZ,1988-06-06,15.962979316711426
|
||
|
|
VZ,1988-06-07,15.962979316711426
|
||
|
|
VZ,1988-06-08,16.496952056884766
|
||
|
|
VZ,1988-06-09,16.244016647338867
|
||
|
|
VZ,1988-06-10,16.244016647338867
|
||
|
|
VZ,1988-06-13,16.075393676757812
|
||
|
|
VZ,1988-06-14,16.468847274780273
|
||
|
|
VZ,1988-06-15,16.412639617919922
|
||
|
|
VZ,1988-06-16,16.18781089782715
|
||
|
|
VZ,1988-06-17,16.30022430419922
|
||
|
|
VZ,1988-06-20,16.18781089782715
|
||
|
|
VZ,1988-06-21,16.30022430419922
|
||
|
|
VZ,1988-06-22,16.721782684326172
|
||
|
|
VZ,1988-06-23,16.60936737060547
|
||
|
|
VZ,1988-06-24,16.244016647338867
|
||
|
|
VZ,1988-06-27,15.962979316711426
|
||
|
|
VZ,1988-06-28,16.18781089782715
|
||
|
|
VZ,1988-06-29,15.878666877746582
|
||
|
|
VZ,1988-06-30,16.159706115722656
|
||
|
|
VZ,1988-07-01,16.019187927246094
|
||
|
|
VZ,1988-07-05,16.468847274780273
|
||
|
|
VZ,1988-07-06,15.906770706176758
|
||
|
|
VZ,1988-07-07,15.850564002990723
|
||
|
|
VZ,1988-07-08,15.738147735595703
|
||
|
|
VZ,1988-07-11,15.822460174560547
|
||
|
|
VZ,1988-07-12,15.766251564025879
|
||
|
|
VZ,1988-07-13,15.681941032409668
|
||
|
|
VZ,1988-07-14,15.653837203979492
|
||
|
|
VZ,1988-07-15,15.822460174560547
|
||
|
|
VZ,1988-07-18,15.766251564025879
|
||
|
|
VZ,1988-07-19,15.794356346130371
|
||
|
|
VZ,1988-07-20,15.710043907165527
|
||
|
|
VZ,1988-07-21,15.541420936584473
|
||
|
|
VZ,1988-07-22,15.400901794433594
|
||
|
|
VZ,1988-07-25,15.42900562286377
|
||
|
|
VZ,1988-07-26,15.457110404968262
|
||
|
|
VZ,1988-07-27,15.344695091247559
|
||
|
|
VZ,1988-07-28,15.485214233398438
|
||
|
|
VZ,1988-07-29,15.991083145141602
|
||
|
|
VZ,1988-08-01,16.215913772583008
|
||
|
|
VZ,1988-08-02,16.159706115722656
|
||
|
|
VZ,1988-08-03,16.075393676757812
|
||
|
|
VZ,1988-08-04,16.047290802001953
|
||
|
|
VZ,1988-08-05,16.047290802001953
|
||
|
|
VZ,1988-08-08,15.906770706176758
|
||
|
|
VZ,1988-08-09,15.569524765014648
|
||
|
|
VZ,1988-08-10,15.400901794433594
|
||
|
|
VZ,1988-08-11,15.457110404968262
|
||
|
|
VZ,1988-08-12,15.597628593444824
|
||
|
|
VZ,1988-08-15,15.400901794433594
|
||
|
|
VZ,1988-08-16,15.485214233398438
|
||
|
|
VZ,1988-08-17,15.569524765014648
|
||
|
|
VZ,1988-08-18,15.513318061828613
|
||
|
|
VZ,1988-08-19,15.513318061828613
|
||
|
|
VZ,1988-08-22,15.457110404968262
|
||
|
|
VZ,1988-08-23,15.541420936584473
|
||
|
|
VZ,1988-08-24,15.681941032409668
|
||
|
|
VZ,1988-08-25,15.42900562286377
|
||
|
|
VZ,1988-08-26,15.457110404968262
|
||
|
|
VZ,1988-08-29,15.513318061828613
|
||
|
|
VZ,1988-08-30,15.541420936584473
|
||
|
|
VZ,1988-08-31,15.457110404968262
|
||
|
|
VZ,1988-09-01,15.344695091247559
|
||
|
|
VZ,1988-09-02,15.738147735595703
|
||
|
|
VZ,1988-09-06,15.653837203979492
|
||
|
|
VZ,1988-09-07,15.794356346130371
|
||
|
|
VZ,1988-09-08,15.822460174560547
|
||
|
|
VZ,1988-09-09,15.962979316711426
|
||
|
|
VZ,1988-09-12,15.906770706176758
|
||
|
|
VZ,1988-09-13,15.906770706176758
|
||
|
|
VZ,1988-09-14,15.991083145141602
|
||
|
|
VZ,1988-09-15,15.878666877746582
|
||
|
|
VZ,1988-09-16,16.159706115722656
|
||
|
|
VZ,1988-09-19,15.934874534606934
|
||
|
|
VZ,1988-09-20,16.103498458862305
|
||
|
|
VZ,1988-09-21,16.047290802001953
|
||
|
|
VZ,1988-09-22,15.962979316711426
|
||
|
|
VZ,1988-09-23,16.103498458862305
|
||
|
|
VZ,1988-09-26,15.822460174560547
|
||
|
|
VZ,1988-09-27,15.906770706176758
|
||
|
|
VZ,1988-09-28,15.850564002990723
|
||
|
|
VZ,1988-09-29,16.131601333618164
|
||
|
|
VZ,1988-09-30,16.18781089782715
|
||
|
|
VZ,1988-10-03,16.215913772583008
|
||
|
|
VZ,1988-10-04,16.047290802001953
|
||
|
|
VZ,1988-10-05,16.047290802001953
|
||
|
|
VZ,1988-10-06,16.075393676757812
|
||
|
|
VZ,1988-10-07,16.553159713745117
|
||
|
|
VZ,1988-10-10,16.468847274780273
|
||
|
|
VZ,1988-10-11,16.384536743164062
|
||
|
|
VZ,1988-10-12,16.215913772583008
|
||
|
|
VZ,1988-10-13,16.18781089782715
|
||
|
|
VZ,1988-10-14,16.244016647338867
|
||
|
|
VZ,1988-10-17,16.244016647338867
|
||
|
|
VZ,1988-10-18,16.32832908630371
|
||
|
|
VZ,1988-10-19,16.18781089782715
|
||
|
|
VZ,1988-10-20,16.496952056884766
|
||
|
|
VZ,1988-10-21,16.60936737060547
|
||
|
|
VZ,1988-10-24,16.581262588500977
|
||
|
|
VZ,1988-10-25,16.60936737060547
|
||
|
|
VZ,1988-10-26,16.496952056884766
|
||
|
|
VZ,1988-10-27,16.27212142944336
|
||
|
|
VZ,1988-10-28,16.384536743164062
|
||
|
|
VZ,1988-10-31,16.553159713745117
|
||
|
|
VZ,1988-11-01,16.525056838989258
|
||
|
|
VZ,1988-11-02,16.412639617919922
|
||
|
|
VZ,1988-11-03,16.32832908630371
|
||
|
|
VZ,1988-11-04,16.27212142944336
|
||
|
|
VZ,1988-11-07,16.131601333618164
|
||
|
|
VZ,1988-11-08,16.159706115722656
|
||
|
|
VZ,1988-11-09,16.047290802001953
|
||
|
|
VZ,1988-11-10,16.131601333618164
|
||
|
|
VZ,1988-11-11,15.962979316711426
|
||
|
|
VZ,1988-11-14,15.878666877746582
|
||
|
|
VZ,1988-11-15,15.906770706176758
|
||
|
|
VZ,1988-11-16,15.710043907165527
|
||
|
|
VZ,1988-11-17,15.738147735595703
|
||
|
|
VZ,1988-11-18,15.850564002990723
|
||
|
|
VZ,1988-11-21,15.822460174560547
|
||
|
|
VZ,1988-11-22,15.794356346130371
|
||
|
|
VZ,1988-11-23,15.850564002990723
|
||
|
|
VZ,1988-11-25,15.738147735595703
|
||
|
|
VZ,1988-11-28,15.710043907165527
|
||
|
|
VZ,1988-11-29,15.794356346130371
|
||
|
|
VZ,1988-11-30,15.906770706176758
|
||
|
|
VZ,1988-12-01,15.878666877746582
|
||
|
|
VZ,1988-12-02,15.850564002990723
|
||
|
|
VZ,1988-12-05,16.103498458862305
|
||
|
|
VZ,1988-12-06,16.30022430419922
|
||
|
|
VZ,1988-12-07,16.32832908630371
|
||
|
|
VZ,1988-12-08,16.32832908630371
|
||
|
|
VZ,1988-12-09,16.412639617919922
|
||
|
|
VZ,1988-12-12,16.412639617919922
|
||
|
|
VZ,1988-12-13,16.60936737060547
|
||
|
|
VZ,1988-12-14,16.356433868408203
|
||
|
|
VZ,1988-12-15,16.30022430419922
|
||
|
|
VZ,1988-12-16,16.496952056884766
|
||
|
|
VZ,1988-12-19,16.525056838989258
|
||
|
|
VZ,1988-12-20,16.32832908630371
|
||
|
|
VZ,1988-12-21,16.30022430419922
|
||
|
|
VZ,1988-12-22,16.131601333618164
|
||
|
|
VZ,1988-12-23,16.019187927246094
|
||
|
|
VZ,1988-12-27,15.878666877746582
|
||
|
|
VZ,1988-12-28,15.878666877746582
|
||
|
|
VZ,1988-12-29,16.019187927246094
|
||
|
|
VZ,1988-12-30,15.991083145141602
|
||
|
|
VZ,1989-01-03,15.710043907165527
|
||
|
|
VZ,1989-01-04,15.822460174560547
|
||
|
|
VZ,1989-01-05,15.766251564025879
|
||
|
|
VZ,1989-01-06,15.850564002990723
|
||
|
|
VZ,1989-01-09,15.934874534606934
|
||
|
|
VZ,1989-01-10,15.850564002990723
|
||
|
|
VZ,1989-01-11,15.878666877746582
|
||
|
|
VZ,1989-01-12,15.794356346130371
|
||
|
|
VZ,1989-01-13,15.738147735595703
|
||
|
|
VZ,1989-01-16,15.822460174560547
|
||
|
|
VZ,1989-01-17,15.850564002990723
|
||
|
|
VZ,1989-01-18,16.18781089782715
|
||
|
|
VZ,1989-01-19,16.18781089782715
|
||
|
|
VZ,1989-01-20,16.159706115722656
|
||
|
|
VZ,1989-01-23,16.075393676757812
|
||
|
|
VZ,1989-01-24,16.356433868408203
|
||
|
|
VZ,1989-01-25,16.440744400024414
|
||
|
|
VZ,1989-01-26,16.553159713745117
|
||
|
|
VZ,1989-01-27,16.946613311767578
|
||
|
|
VZ,1989-01-30,16.74988555908203
|
||
|
|
VZ,1989-01-31,16.862302780151367
|
||
|
|
VZ,1989-02-01,16.918508529663086
|
||
|
|
VZ,1989-02-02,16.806093215942383
|
||
|
|
VZ,1989-02-03,16.60936737060547
|
||
|
|
VZ,1989-02-06,16.468847274780273
|
||
|
|
VZ,1989-02-07,16.862302780151367
|
||
|
|
VZ,1989-02-08,16.777990341186523
|
||
|
|
VZ,1989-02-09,16.777990341186523
|
||
|
|
VZ,1989-02-10,16.74988555908203
|
||
|
|
VZ,1989-02-13,16.946613311767578
|
||
|
|
VZ,1989-02-14,16.974716186523438
|
||
|
|
VZ,1989-02-15,16.974716186523438
|
||
|
|
VZ,1989-02-16,16.918508529663086
|
||
|
|
VZ,1989-02-17,16.918508529663086
|
||
|
|
VZ,1989-02-21,16.74988555908203
|
||
|
|
VZ,1989-02-22,16.496952056884766
|
||
|
|
VZ,1989-02-23,16.721782684326172
|
||
|
|
VZ,1989-02-24,16.384536743164062
|
||
|
|
VZ,1989-02-27,16.384536743164062
|
||
|
|
VZ,1989-02-28,16.440744400024414
|
||
|
|
VZ,1989-03-01,16.32832908630371
|
||
|
|
VZ,1989-03-02,16.412639617919922
|
||
|
|
VZ,1989-03-03,16.412639617919922
|
||
|
|
VZ,1989-03-06,16.60936737060547
|
||
|
|
VZ,1989-03-07,16.66557502746582
|
||
|
|
VZ,1989-03-08,16.693679809570312
|
||
|
|
VZ,1989-03-09,16.806093215942383
|
||
|
|
VZ,1989-03-10,16.777990341186523
|
||
|
|
VZ,1989-03-13,16.834197998046875
|
||
|
|
VZ,1989-03-14,16.74988555908203
|
||
|
|
VZ,1989-03-15,16.74988555908203
|
||
|
|
VZ,1989-03-16,17.00282096862793
|
||
|
|
VZ,1989-03-17,16.806093215942383
|
||
|
|
VZ,1989-03-20,16.74988555908203
|
||
|
|
VZ,1989-03-21,16.834197998046875
|
||
|
|
VZ,1989-03-22,16.918508529663086
|
||
|
|
VZ,1989-03-23,16.834197998046875
|
||
|
|
VZ,1989-03-27,16.946613311767578
|
||
|
|
VZ,1989-03-28,17.08713150024414
|
||
|
|
VZ,1989-03-29,17.030925750732422
|
||
|
|
VZ,1989-03-30,17.05902862548828
|
||
|
|
VZ,1989-03-31,17.143339157104492
|
||
|
|
VZ,1989-04-03,17.283859252929688
|
||
|
|
VZ,1989-04-04,16.918508529663086
|
||
|
|
VZ,1989-04-05,17.115236282348633
|
||
|
|
VZ,1989-04-06,17.00282096862793
|
||
|
|
VZ,1989-04-07,17.08713150024414
|
||
|
|
VZ,1989-04-10,17.08713150024414
|
||
|
|
VZ,1989-04-11,17.030925750732422
|
||
|
|
VZ,1989-04-12,17.030925750732422
|
||
|
|
VZ,1989-04-13,16.946613311767578
|
||
|
|
VZ,1989-04-14,17.283859252929688
|
||
|
|
VZ,1989-04-17,17.36817169189453
|
||
|
|
VZ,1989-04-18,17.874040603637695
|
||
|
|
VZ,1989-04-19,17.817832946777344
|
||
|
|
VZ,1989-04-20,17.70541763305664
|
||
|
|
VZ,1989-04-21,17.845935821533203
|
||
|
|
VZ,1989-04-24,17.930246353149414
|
||
|
|
VZ,1989-04-25,18.04266357421875
|
||
|
|
VZ,1989-04-26,18.211286544799805
|
||
|
|
VZ,1989-04-27,18.492324829101562
|
||
|
|
VZ,1989-04-28,18.745258331298828
|
||
|
|
VZ,1989-05-01,18.604740142822266
|
||
|
|
VZ,1989-05-02,18.632843017578125
|
||
|
|
VZ,1989-05-03,18.520427703857422
|
||
|
|
VZ,1989-05-04,18.211286544799805
|
||
|
|
VZ,1989-05-05,18.323701858520508
|
||
|
|
VZ,1989-05-08,18.295597076416016
|
||
|
|
VZ,1989-05-09,18.267492294311523
|
||
|
|
VZ,1989-05-10,18.267492294311523
|
||
|
|
VZ,1989-05-11,18.323701858520508
|
||
|
|
VZ,1989-05-12,18.885778427124023
|
||
|
|
VZ,1989-05-15,18.80146598815918
|
||
|
|
VZ,1989-05-16,18.745258331298828
|
||
|
|
VZ,1989-05-17,18.913881301879883
|
||
|
|
VZ,1989-05-18,19.026296615600586
|
||
|
|
VZ,1989-05-19,19.5883731842041
|
||
|
|
VZ,1989-05-22,19.700788497924805
|
||
|
|
VZ,1989-05-23,19.44785499572754
|
||
|
|
VZ,1989-05-24,19.44785499572754
|
||
|
|
VZ,1989-05-25,19.391647338867188
|
||
|
|
VZ,1989-05-26,19.700788497924805
|
||
|
|
VZ,1989-05-30,19.44785499572754
|
||
|
|
VZ,1989-05-31,19.53216552734375
|
||
|
|
VZ,1989-06-01,19.560270309448242
|
||
|
|
VZ,1989-06-02,19.981826782226562
|
||
|
|
VZ,1989-06-05,19.86941146850586
|
||
|
|
VZ,1989-06-06,20.094242095947266
|
||
|
|
VZ,1989-06-07,20.600112915039062
|
||
|
|
VZ,1989-06-08,20.48769760131836
|
||
|
|
VZ,1989-06-09,20.26286506652832
|
||
|
|
VZ,1989-06-12,20.15045166015625
|
||
|
|
VZ,1989-06-13,19.700788497924805
|
||
|
|
VZ,1989-06-14,19.616477966308594
|
||
|
|
VZ,1989-06-15,19.363542556762695
|
||
|
|
VZ,1989-06-16,19.560270309448242
|
||
|
|
VZ,1989-06-19,19.672685623168945
|
||
|
|
VZ,1989-06-20,19.644580841064453
|
||
|
|
VZ,1989-06-21,19.50406265258789
|
||
|
|
VZ,1989-06-22,19.78510093688965
|
||
|
|
VZ,1989-06-23,20.459592819213867
|
||
|
|
VZ,1989-06-26,20.23476219177246
|
||
|
|
VZ,1989-06-27,20.23476219177246
|
||
|
|
VZ,1989-06-28,19.89751625061035
|
||
|
|
VZ,1989-06-29,19.728893280029297
|
||
|
|
VZ,1989-06-30,19.672685623168945
|
||
|
|
VZ,1989-07-03,19.5883731842041
|
||
|
|
VZ,1989-07-05,19.728893280029297
|
||
|
|
VZ,1989-07-06,19.700788497924805
|
||
|
|
VZ,1989-07-07,20.066139221191406
|
||
|
|
VZ,1989-07-10,20.15045166015625
|
||
|
|
VZ,1989-07-11,20.347177505493164
|
||
|
|
VZ,1989-07-12,20.347177505493164
|
||
|
|
VZ,1989-07-13,20.403385162353516
|
||
|
|
VZ,1989-07-14,20.347177505493164
|
||
|
|
VZ,1989-07-17,20.290969848632812
|
||
|
|
VZ,1989-07-18,20.290969848632812
|
||
|
|
VZ,1989-07-19,20.628215789794922
|
||
|
|
VZ,1989-07-20,20.57200813293457
|
||
|
|
VZ,1989-07-21,20.51580047607422
|
||
|
|
VZ,1989-07-24,20.319074630737305
|
||
|
|
VZ,1989-07-25,20.51580047607422
|
||
|
|
VZ,1989-07-26,20.712526321411133
|
||
|
|
VZ,1989-07-27,21.049772262573242
|
||
|
|
VZ,1989-07-28,21.105981826782227
|
||
|
|
VZ,1989-07-31,21.555641174316406
|
||
|
|
VZ,1989-08-01,21.920991897583008
|
||
|
|
VZ,1989-08-02,21.72426414489746
|
||
|
|
VZ,1989-08-03,21.72426414489746
|
||
|
|
VZ,1989-08-04,21.61185073852539
|
||
|
|
VZ,1989-08-07,22.03340721130371
|
||
|
|
VZ,1989-08-08,22.145822525024414
|
||
|
|
VZ,1989-08-09,21.808576583862305
|
||
|
|
VZ,1989-08-10,21.6961612701416
|
||
|
|
VZ,1989-08-11,21.443227767944336
|
||
|
|
VZ,1989-08-14,21.27460479736328
|
||
|
|
VZ,1989-08-15,21.555641174316406
|
||
|
|
VZ,1989-08-16,21.668058395385742
|
||
|
|
VZ,1989-08-17,21.61185073852539
|
||
|
|
VZ,1989-08-18,21.808576583862305
|
||
|
|
VZ,1989-08-21,21.527538299560547
|
||
|
|
VZ,1989-08-22,21.471330642700195
|
||
|
|
VZ,1989-08-23,21.752368927001953
|
||
|
|
VZ,1989-08-24,22.173927307128906
|
||
|
|
VZ,1989-08-25,22.117719650268555
|
||
|
|
VZ,1989-08-28,22.089614868164062
|
||
|
|
VZ,1989-08-29,21.752368927001953
|
||
|
|
VZ,1989-08-30,21.836681365966797
|
||
|
|
VZ,1989-08-31,21.9490966796875
|
||
|
|
VZ,1989-09-01,22.202030181884766
|
||
|
|
VZ,1989-09-05,22.117719650268555
|
||
|
|
VZ,1989-09-06,21.97719955444336
|
||
|
|
VZ,1989-09-07,21.920991897583008
|
||
|
|
VZ,1989-09-08,21.808576583862305
|
||
|
|
VZ,1989-09-11,21.780473709106445
|
||
|
|
VZ,1989-09-12,21.808576583862305
|
||
|
|
VZ,1989-09-13,21.5837459564209
|
||
|
|
VZ,1989-09-14,21.752368927001953
|
||
|
|
VZ,1989-09-15,21.836681365966797
|
||
|
|
VZ,1989-09-18,21.9490966796875
|
||
|
|
VZ,1989-09-19,22.06151008605957
|
||
|
|
VZ,1989-09-20,22.03340721130371
|
||
|
|
VZ,1989-09-21,21.9490966796875
|
||
|
|
VZ,1989-09-22,22.258237838745117
|
||
|
|
VZ,1989-09-25,22.06151008605957
|
||
|
|
VZ,1989-09-26,22.089614868164062
|
||
|
|
VZ,1989-09-27,22.117719650268555
|
||
|
|
VZ,1989-09-28,22.37065315246582
|
||
|
|
VZ,1989-09-29,22.426860809326172
|
||
|
|
VZ,1989-10-02,22.426860809326172
|
||
|
|
VZ,1989-10-03,22.398757934570312
|
||
|
|
VZ,1989-10-04,22.792211532592773
|
||
|
|
VZ,1989-10-05,22.848419189453125
|
||
|
|
VZ,1989-10-06,23.10135269165039
|
||
|
|
VZ,1989-10-09,23.157560348510742
|
||
|
|
VZ,1989-10-10,23.269975662231445
|
||
|
|
VZ,1989-10-11,23.298080444335938
|
||
|
|
VZ,1989-10-12,23.157560348510742
|
||
|
|
VZ,1989-10-13,21.920991897583008
|
||
|
|
VZ,1989-10-16,22.258237838745117
|
||
|
|
VZ,1989-10-17,22.31444549560547
|
||
|
|
VZ,1989-10-18,22.28634262084961
|
||
|
|
VZ,1989-10-19,22.62358856201172
|
||
|
|
VZ,1989-10-20,22.932729721069336
|
||
|
|
VZ,1989-10-23,22.876522064208984
|
||
|
|
VZ,1989-10-24,22.848419189453125
|
||
|
|
VZ,1989-10-25,22.67979621887207
|
||
|
|
VZ,1989-10-26,22.454965591430664
|
||
|
|
VZ,1989-10-27,22.454965591430664
|
||
|
|
VZ,1989-10-30,22.511173248291016
|
||
|
|
VZ,1989-10-31,22.988937377929688
|
||
|
|
VZ,1989-11-01,23.07324981689453
|
||
|
|
VZ,1989-11-02,22.988937377929688
|
||
|
|
VZ,1989-11-03,22.932729721069336
|
||
|
|
VZ,1989-11-06,22.792211532592773
|
||
|
|
VZ,1989-11-07,22.876522064208984
|
||
|
|
VZ,1989-11-08,22.988937377929688
|
||
|
|
VZ,1989-11-09,22.848419189453125
|
||
|
|
VZ,1989-11-10,22.932729721069336
|
||
|
|
VZ,1989-11-13,23.045146942138672
|
||
|
|
VZ,1989-11-14,23.07324981689453
|
||
|
|
VZ,1989-11-15,23.35428810119629
|
||
|
|
VZ,1989-11-16,23.213769912719727
|
||
|
|
VZ,1989-11-17,23.241872787475586
|
||
|
|
VZ,1989-11-20,23.045146942138672
|
||
|
|
VZ,1989-11-21,22.932729721069336
|
||
|
|
VZ,1989-11-22,22.988937377929688
|
||
|
|
VZ,1989-11-24,23.10135269165039
|
||
|
|
VZ,1989-11-27,23.045146942138672
|
||
|
|
VZ,1989-11-28,23.045146942138672
|
||
|
|
VZ,1989-11-29,22.932729721069336
|
||
|
|
VZ,1989-11-30,23.157560348510742
|
||
|
|
VZ,1989-12-01,23.944467544555664
|
||
|
|
VZ,1989-12-04,24.056884765625
|
||
|
|
VZ,1989-12-05,23.860157012939453
|
||
|
|
VZ,1989-12-06,23.77584457397461
|
||
|
|
VZ,1989-12-07,23.83205223083496
|
||
|
|
VZ,1989-12-08,23.972572326660156
|
||
|
|
VZ,1989-12-11,24.056884765625
|
||
|
|
VZ,1989-12-12,24.647064208984375
|
||
|
|
VZ,1989-12-13,25.068622589111328
|
||
|
|
VZ,1989-12-14,25.068622589111328
|
||
|
|
VZ,1989-12-15,25.18103790283203
|
||
|
|
VZ,1989-12-18,24.47844123840332
|
||
|
|
VZ,1989-12-19,24.225507736206055
|
||
|
|
VZ,1989-12-20,24.11309051513672
|
||
|
|
VZ,1989-12-21,24.08498764038086
|
||
|
|
VZ,1989-12-22,24.534648895263672
|
||
|
|
VZ,1989-12-26,24.337921142578125
|
||
|
|
VZ,1989-12-27,24.534648895263672
|
||
|
|
VZ,1989-12-28,24.618959426879883
|
||
|
|
VZ,1989-12-29,25.012414932250977
|
||
|
|
VZ,1990-01-02,25.630699157714844
|
||
|
|
VZ,1990-01-03,25.574491500854492
|
||
|
|
VZ,1990-01-04,24.590856552124023
|
||
|
|
VZ,1990-01-05,24.028779983520508
|
||
|
|
VZ,1990-01-08,24.225507736206055
|
||
|
|
VZ,1990-01-09,23.551015853881836
|
||
|
|
VZ,1990-01-10,22.932729721069336
|
||
|
|
VZ,1990-01-11,23.01704216003418
|
||
|
|
VZ,1990-01-12,22.03340721130371
|
||
|
|
VZ,1990-01-15,22.117719650268555
|
||
|
|
VZ,1990-01-16,22.34255027770996
|
||
|
|
VZ,1990-01-17,22.03340721130371
|
||
|
|
VZ,1990-01-18,21.97719955444336
|
||
|
|
VZ,1990-01-19,22.202030181884766
|
||
|
|
VZ,1990-01-22,21.190292358398438
|
||
|
|
VZ,1990-01-23,21.527538299560547
|
||
|
|
VZ,1990-01-24,21.358915328979492
|
||
|
|
VZ,1990-01-25,21.27460479736328
|
||
|
|
VZ,1990-01-26,21.330812454223633
|
||
|
|
VZ,1990-01-29,21.38701820373535
|
||
|
|
VZ,1990-01-30,21.30270767211914
|
||
|
|
VZ,1990-01-31,21.97719955444336
|
||
|
|
VZ,1990-02-01,22.06151008605957
|
||
|
|
VZ,1990-02-02,22.00530433654785
|
||
|
|
VZ,1990-02-05,21.63995361328125
|
||
|
|
VZ,1990-02-06,21.021669387817383
|
||
|
|
VZ,1990-02-07,20.853046417236328
|
||
|
|
VZ,1990-02-08,20.628215789794922
|
||
|
|
VZ,1990-02-09,20.82494354248047
|
||
|
|
VZ,1990-02-12,20.712526321411133
|
||
|
|
VZ,1990-02-13,20.628215789794922
|
||
|
|
VZ,1990-02-14,20.628215789794922
|
||
|
|
VZ,1990-02-15,20.712526321411133
|
||
|
|
VZ,1990-02-16,20.459592819213867
|
||
|
|
VZ,1990-02-20,19.616477966308594
|
||
|
|
VZ,1990-02-21,19.50406265258789
|
||
|
|
VZ,1990-02-22,19.4759578704834
|
||
|
|
VZ,1990-02-23,19.53216552734375
|
||
|
|
VZ,1990-02-26,19.78510093688965
|
||
|
|
VZ,1990-02-27,19.981826782226562
|
||
|
|
VZ,1990-02-28,20.20665740966797
|
||
|
|
VZ,1990-03-01,20.431489944458008
|
||
|
|
VZ,1990-03-02,20.51580047607422
|
||
|
|
VZ,1990-03-05,20.57200813293457
|
||
|
|
VZ,1990-03-06,21.049772262573242
|
||
|
|
VZ,1990-03-07,20.853046417236328
|
||
|
|
VZ,1990-03-08,21.077877044677734
|
||
|
|
VZ,1990-03-09,20.881149291992188
|
||
|
|
VZ,1990-03-12,20.90925407409668
|
||
|
|
VZ,1990-03-13,20.600112915039062
|
||
|
|
VZ,1990-03-14,20.375280380249023
|
||
|
|
VZ,1990-03-15,20.319074630737305
|
||
|
|
VZ,1990-03-16,20.459592819213867
|
||
|
|
VZ,1990-03-19,20.628215789794922
|
||
|
|
VZ,1990-03-20,20.459592819213867
|
||
|
|
VZ,1990-03-21,20.375280380249023
|
||
|
|
VZ,1990-03-22,20.319074630737305
|
||
|
|
VZ,1990-03-23,20.600112915039062
|
||
|
|
VZ,1990-03-26,20.684423446655273
|
||
|
|
VZ,1990-03-27,20.96546173095703
|
||
|
|
VZ,1990-03-28,21.021669387817383
|
||
|
|
VZ,1990-03-29,21.021669387817383
|
||
|
|
VZ,1990-03-30,21.218395233154297
|
||
|
|
VZ,1990-04-02,21.415122985839844
|
||
|
|
VZ,1990-04-03,21.780473709106445
|
||
|
|
VZ,1990-04-04,21.358915328979492
|
||
|
|
VZ,1990-04-05,21.162189483642578
|
||
|
|
VZ,1990-04-06,21.27460479736328
|
||
|
|
VZ,1990-04-09,21.218395233154297
|
||
|
|
VZ,1990-04-10,21.162189483642578
|
||
|
|
VZ,1990-04-11,21.330812454223633
|
||
|
|
VZ,1990-04-12,21.63995361328125
|
||
|
|
VZ,1990-04-16,21.9490966796875
|
||
|
|
VZ,1990-04-17,22.00530433654785
|
||
|
|
VZ,1990-04-18,21.808576583862305
|
||
|
|
VZ,1990-04-19,21.555641174316406
|
||
|
|
VZ,1990-04-20,21.471330642700195
|
||
|
|
VZ,1990-04-23,21.190292358398438
|
||
|
|
VZ,1990-04-24,20.993566513061523
|
||
|
|
VZ,1990-04-25,21.105981826782227
|
||
|
|
VZ,1990-04-26,21.049772262573242
|
||
|
|
VZ,1990-04-27,20.853046417236328
|
||
|
|
VZ,1990-04-30,21.021669387817383
|
||
|
|
VZ,1990-05-01,21.24650001525879
|
||
|
|
VZ,1990-05-02,21.30270767211914
|
||
|
|
VZ,1990-05-03,21.527538299560547
|
||
|
|
VZ,1990-05-04,21.97719955444336
|
||
|
|
VZ,1990-05-07,22.258237838745117
|
||
|
|
VZ,1990-05-08,22.37065315246582
|
||
|
|
VZ,1990-05-09,22.37065315246582
|
||
|
|
VZ,1990-05-10,22.426860809326172
|
||
|
|
VZ,1990-05-11,23.213769912719727
|
||
|
|
VZ,1990-05-14,23.71963882446289
|
||
|
|
VZ,1990-05-15,23.49480628967285
|
||
|
|
VZ,1990-05-16,23.607221603393555
|
||
|
|
VZ,1990-05-17,23.607221603393555
|
||
|
|
VZ,1990-05-18,23.888261795043945
|
||
|
|
VZ,1990-05-21,23.77584457397461
|
||
|
|
VZ,1990-05-22,23.71963882446289
|
||
|
|
VZ,1990-05-23,23.77584457397461
|
||
|
|
VZ,1990-05-24,23.213769912719727
|
||
|
|
VZ,1990-05-25,22.932729721069336
|
||
|
|
VZ,1990-05-29,23.607221603393555
|
||
|
|
VZ,1990-05-30,23.38239288330078
|
||
|
|
VZ,1990-05-31,23.4385986328125
|
||
|
|
VZ,1990-06-01,23.38239288330078
|
||
|
|
VZ,1990-06-04,23.551015853881836
|
||
|
|
VZ,1990-06-05,23.4385986328125
|
||
|
|
VZ,1990-06-06,23.49480628967285
|
||
|
|
VZ,1990-06-07,23.213769912719727
|
||
|
|
VZ,1990-06-08,23.045146942138672
|
||
|
|
VZ,1990-06-11,23.157560348510742
|
||
|
|
VZ,1990-06-12,23.663429260253906
|
||
|
|
VZ,1990-06-13,23.551015853881836
|
||
|
|
VZ,1990-06-14,23.269975662231445
|
||
|
|
VZ,1990-06-15,22.988937377929688
|
||
|
|
VZ,1990-06-18,22.483068466186523
|
||
|
|
VZ,1990-06-19,22.37065315246582
|
||
|
|
VZ,1990-06-20,22.426860809326172
|
||
|
|
VZ,1990-06-21,22.595483779907227
|
||
|
|
VZ,1990-06-22,21.97719955444336
|
||
|
|
VZ,1990-06-25,21.920991897583008
|
||
|
|
VZ,1990-06-26,22.089614868164062
|
||
|
|
VZ,1990-06-27,22.483068466186523
|
||
|
|
VZ,1990-06-28,22.539276123046875
|
||
|
|
VZ,1990-06-29,22.31444549560547
|
||
|
|
VZ,1990-07-02,22.820314407348633
|
||
|
|
VZ,1990-07-03,22.37065315246582
|
||
|
|
VZ,1990-07-05,21.864784240722656
|
||
|
|
VZ,1990-07-06,21.752368927001953
|
||
|
|
VZ,1990-07-09,21.6961612701416
|
||
|
|
VZ,1990-07-10,21.24650001525879
|
||
|
|
VZ,1990-07-11,20.90925407409668
|
||
|
|
VZ,1990-07-12,20.96546173095703
|
||
|
|
VZ,1990-07-13,20.96546173095703
|
||
|
|
VZ,1990-07-16,21.24650001525879
|
||
|
|
VZ,1990-07-17,20.853046417236328
|
||
|
|
VZ,1990-07-18,20.403385162353516
|
||
|
|
VZ,1990-07-19,20.796838760375977
|
||
|
|
VZ,1990-07-20,21.077877044677734
|
||
|
|
VZ,1990-07-23,20.796838760375977
|
||
|
|
VZ,1990-07-24,21.077877044677734
|
||
|
|
VZ,1990-07-25,21.30270767211914
|
||
|
|
VZ,1990-07-26,21.077877044677734
|
||
|
|
VZ,1990-07-27,20.853046417236328
|
||
|
|
VZ,1990-07-30,21.415122985839844
|
||
|
|
VZ,1990-07-31,22.202030181884766
|
||
|
|
VZ,1990-08-01,22.426860809326172
|
||
|
|
VZ,1990-08-02,22.03340721130371
|
||
|
|
VZ,1990-08-03,21.6961612701416
|
||
|
|
VZ,1990-08-06,20.740631103515625
|
||
|
|
VZ,1990-08-07,20.57200813293457
|
||
|
|
VZ,1990-08-08,20.90925407409668
|
||
|
|
VZ,1990-08-09,20.740631103515625
|
||
|
|
VZ,1990-08-10,20.57200813293457
|
||
|
|
VZ,1990-08-13,20.740631103515625
|
||
|
|
VZ,1990-08-14,20.684423446655273
|
||
|
|
VZ,1990-08-15,20.90925407409668
|
||
|
|
VZ,1990-08-16,20.347177505493164
|
||
|
|
VZ,1990-08-17,20.290969848632812
|
||
|
|
VZ,1990-08-20,20.347177505493164
|
||
|
|
VZ,1990-08-21,20.066139221191406
|
||
|
|
VZ,1990-08-22,19.279232025146484
|
||
|
|
VZ,1990-08-23,18.604740142822266
|
||
|
|
VZ,1990-08-24,18.04266357421875
|
||
|
|
VZ,1990-08-27,19.11060905456543
|
||
|
|
VZ,1990-08-28,18.77336311340332
|
||
|
|
VZ,1990-08-29,19.391647338867188
|
||
|
|
VZ,1990-08-30,18.492324829101562
|
||
|
|
VZ,1990-08-31,19.223024368286133
|
||
|
|
VZ,1990-09-04,19.054401397705078
|
||
|
|
VZ,1990-09-05,18.941986083984375
|
||
|
|
VZ,1990-09-06,18.548532485961914
|
||
|
|
VZ,1990-09-07,19.279232025146484
|
||
|
|
VZ,1990-09-10,19.054401397705078
|
||
|
|
VZ,1990-09-11,19.11060905456543
|
||
|
|
VZ,1990-09-12,19.560270309448242
|
||
|
|
VZ,1990-09-13,19.672685623168945
|
||
|
|
VZ,1990-09-14,20.122346878051758
|
||
|
|
VZ,1990-09-17,20.403385162353516
|
||
|
|
VZ,1990-09-18,20.51580047607422
|
||
|
|
VZ,1990-09-19,20.403385162353516
|
||
|
|
VZ,1990-09-20,20.459592819213867
|
||
|
|
VZ,1990-09-21,20.796838760375977
|
||
|
|
VZ,1990-09-24,20.459592819213867
|
||
|
|
VZ,1990-09-25,20.796838760375977
|
||
|
|
VZ,1990-09-26,20.684423446655273
|
||
|
|
VZ,1990-09-27,20.96546173095703
|
||
|
|
VZ,1990-09-28,21.24650001525879
|
||
|
|
VZ,1990-10-01,22.089614868164062
|
||
|
|
VZ,1990-10-02,22.31444549560547
|
||
|
|
VZ,1990-10-03,21.5837459564209
|
||
|
|
VZ,1990-10-04,21.63995361328125
|
||
|
|
VZ,1990-10-05,21.527538299560547
|
||
|
|
VZ,1990-10-08,21.808576583862305
|
||
|
|
VZ,1990-10-09,21.5837459564209
|
||
|
|
VZ,1990-10-10,20.90925407409668
|
||
|
|
VZ,1990-10-11,20.740631103515625
|
||
|
|
VZ,1990-10-12,21.471330642700195
|
||
|
|
VZ,1990-10-15,22.202030181884766
|
||
|
|
VZ,1990-10-16,22.089614868164062
|
||
|
|
VZ,1990-10-17,22.145822525024414
|
||
|
|
VZ,1990-10-18,22.70789909362793
|
||
|
|
VZ,1990-10-19,23.38239288330078
|
||
|
|
VZ,1990-10-22,23.71963882446289
|
||
|
|
VZ,1990-10-23,23.157560348510742
|
||
|
|
VZ,1990-10-24,22.932729721069336
|
||
|
|
VZ,1990-10-25,22.539276123046875
|
||
|
|
VZ,1990-10-26,22.37065315246582
|
||
|
|
VZ,1990-10-29,22.483068466186523
|
||
|
|
VZ,1990-10-30,22.876522064208984
|
||
|
|
VZ,1990-10-31,23.49480628967285
|
||
|
|
VZ,1990-11-01,23.77584457397461
|
||
|
|
VZ,1990-11-02,23.71963882446289
|
||
|
|
VZ,1990-11-05,24.056884765625
|
||
|
|
VZ,1990-11-06,23.4385986328125
|
||
|
|
VZ,1990-11-07,22.651691436767578
|
||
|
|
VZ,1990-11-08,23.157560348510742
|
||
|
|
VZ,1990-11-09,23.83205223083496
|
||
|
|
VZ,1990-11-12,24.50654411315918
|
||
|
|
VZ,1990-11-13,23.77584457397461
|
||
|
|
VZ,1990-11-14,23.944467544555664
|
||
|
|
VZ,1990-11-15,23.607221603393555
|
||
|
|
VZ,1990-11-16,23.83205223083496
|
||
|
|
VZ,1990-11-19,24.000675201416016
|
||
|
|
VZ,1990-11-20,23.888261795043945
|
||
|
|
VZ,1990-11-21,23.888261795043945
|
||
|
|
VZ,1990-11-23,23.888261795043945
|
||
|
|
VZ,1990-11-26,23.71963882446289
|
||
|
|
VZ,1990-11-27,23.888261795043945
|
||
|
|
VZ,1990-11-28,23.944467544555664
|
||
|
|
VZ,1990-11-29,23.888261795043945
|
||
|
|
VZ,1990-11-30,24.450336456298828
|
||
|
|
VZ,1990-12-03,24.50654411315918
|
||
|
|
VZ,1990-12-04,24.787582397460938
|
||
|
|
VZ,1990-12-05,24.84379005432129
|
||
|
|
VZ,1990-12-06,25.012414932250977
|
||
|
|
VZ,1990-12-07,25.012414932250977
|
||
|
|
VZ,1990-12-10,25.237245559692383
|
||
|
|
VZ,1990-12-11,24.787582397460938
|
||
|
|
VZ,1990-12-12,25.068622589111328
|
||
|
|
VZ,1990-12-13,24.84379005432129
|
||
|
|
VZ,1990-12-14,24.73137664794922
|
||
|
|
VZ,1990-12-17,24.73137664794922
|
||
|
|
VZ,1990-12-18,25.18103790283203
|
||
|
|
VZ,1990-12-19,25.18103790283203
|
||
|
|
VZ,1990-12-20,24.787582397460938
|
||
|
|
VZ,1990-12-21,25.068622589111328
|
||
|
|
VZ,1990-12-24,24.899999618530273
|
||
|
|
VZ,1990-12-26,24.84379005432129
|
||
|
|
VZ,1990-12-27,24.450336456298828
|
||
|
|
VZ,1990-12-28,24.225507736206055
|
||
|
|
VZ,1990-12-31,24.11309051513672
|
||
|
|
VZ,1991-01-02,23.663429260253906
|
||
|
|
VZ,1991-01-03,23.4385986328125
|
||
|
|
VZ,1991-01-04,22.820314407348633
|
||
|
|
VZ,1991-01-07,21.920991897583008
|
||
|
|
VZ,1991-01-08,21.920991897583008
|
||
|
|
VZ,1991-01-09,21.808576583862305
|
||
|
|
VZ,1991-01-10,22.145822525024414
|
||
|
|
VZ,1991-01-11,22.426860809326172
|
||
|
|
VZ,1991-01-14,22.03340721130371
|
||
|
|
VZ,1991-01-15,22.202030181884766
|
||
|
|
VZ,1991-01-16,21.864784240722656
|
||
|
|
VZ,1991-01-17,23.49480628967285
|
||
|
|
VZ,1991-01-18,23.944467544555664
|
||
|
|
VZ,1991-01-21,24.281713485717773
|
||
|
|
VZ,1991-01-22,22.483068466186523
|
||
|
|
VZ,1991-01-23,21.415122985839844
|
||
|
|
VZ,1991-01-24,21.63995361328125
|
||
|
|
VZ,1991-01-25,21.920991897583008
|
||
|
|
VZ,1991-01-28,22.089614868164062
|
||
|
|
VZ,1991-01-29,21.63995361328125
|
||
|
|
VZ,1991-01-30,21.415122985839844
|
||
|
|
VZ,1991-01-31,21.808576583862305
|
||
|
|
VZ,1991-02-01,21.5837459564209
|
||
|
|
VZ,1991-02-04,21.752368927001953
|
||
|
|
VZ,1991-02-05,21.808576583862305
|
||
|
|
VZ,1991-02-06,22.258237838745117
|
||
|
|
VZ,1991-02-07,22.426860809326172
|
||
|
|
VZ,1991-02-08,22.651691436767578
|
||
|
|
VZ,1991-02-11,23.326183319091797
|
||
|
|
VZ,1991-02-12,22.988937377929688
|
||
|
|
VZ,1991-02-13,23.326183319091797
|
||
|
|
VZ,1991-02-14,22.820314407348633
|
||
|
|
VZ,1991-02-15,22.876522064208984
|
||
|
|
VZ,1991-02-19,22.651691436767578
|
||
|
|
VZ,1991-02-20,22.145822525024414
|
||
|
|
VZ,1991-02-21,22.202030181884766
|
||
|
|
VZ,1991-02-22,21.864784240722656
|
||
|
|
VZ,1991-02-25,21.808576583862305
|
||
|
|
VZ,1991-02-26,21.97719955444336
|
||
|
|
VZ,1991-02-27,22.089614868164062
|
||
|
|
VZ,1991-02-28,22.03340721130371
|
||
|
|
VZ,1991-03-01,21.97719955444336
|
||
|
|
VZ,1991-03-04,21.5837459564209
|
||
|
|
VZ,1991-03-05,21.5837459564209
|
||
|
|
VZ,1991-03-06,21.30270767211914
|
||
|
|
VZ,1991-03-07,21.415122985839844
|
||
|
|
VZ,1991-03-08,21.752368927001953
|
||
|
|
VZ,1991-03-11,21.63995361328125
|
||
|
|
VZ,1991-03-12,21.190292358398438
|
||
|
|
VZ,1991-03-13,21.358915328979492
|
||
|
|
VZ,1991-03-14,21.190292358398438
|
||
|
|
VZ,1991-03-15,21.527538299560547
|
||
|
|
VZ,1991-03-18,22.145822525024414
|
||
|
|
VZ,1991-03-19,21.920991897583008
|
||
|
|
VZ,1991-03-20,22.145822525024414
|
||
|
|
VZ,1991-03-21,22.483068466186523
|
||
|
|
VZ,1991-03-22,22.483068466186523
|
||
|
|
VZ,1991-03-25,22.70789909362793
|
||
|
|
VZ,1991-03-26,22.932729721069336
|
||
|
|
VZ,1991-03-27,22.651691436767578
|
||
|
|
VZ,1991-03-28,23.10135269165039
|
||
|
|
VZ,1991-04-01,22.988937377929688
|
||
|
|
VZ,1991-04-02,23.49480628967285
|
||
|
|
VZ,1991-04-03,23.213769912719727
|
||
|
|
VZ,1991-04-04,22.820314407348633
|
||
|
|
VZ,1991-04-05,22.37065315246582
|
||
|
|
VZ,1991-04-08,22.426860809326172
|
||
|
|
VZ,1991-04-09,22.202030181884766
|
||
|
|
VZ,1991-04-10,22.145822525024414
|
||
|
|
VZ,1991-04-11,22.483068466186523
|
||
|
|
VZ,1991-04-12,22.876522064208984
|
||
|
|
VZ,1991-04-15,22.651691436767578
|
||
|
|
VZ,1991-04-16,22.426860809326172
|
||
|
|
VZ,1991-04-17,22.089614868164062
|
||
|
|
VZ,1991-04-18,22.03340721130371
|
||
|
|
VZ,1991-04-19,21.864784240722656
|
||
|
|
VZ,1991-04-22,21.97719955444336
|
||
|
|
VZ,1991-04-23,22.03340721130371
|
||
|
|
VZ,1991-04-24,21.920991897583008
|
||
|
|
VZ,1991-04-25,21.527538299560547
|
||
|
|
VZ,1991-04-26,21.63995361328125
|
||
|
|
VZ,1991-04-29,21.6961612701416
|
||
|
|
VZ,1991-04-30,22.483068466186523
|
||
|
|
VZ,1991-05-01,22.539276123046875
|
||
|
|
VZ,1991-05-02,22.089614868164062
|
||
|
|
VZ,1991-05-03,21.864784240722656
|
||
|
|
VZ,1991-05-06,21.864784240722656
|
||
|
|
VZ,1991-05-07,21.63995361328125
|
||
|
|
VZ,1991-05-08,21.5837459564209
|
||
|
|
VZ,1991-05-09,21.021669387817383
|
||
|
|
VZ,1991-05-10,20.459592819213867
|
||
|
|
VZ,1991-05-13,20.796838760375977
|
||
|
|
VZ,1991-05-14,20.740631103515625
|
||
|
|
VZ,1991-05-15,20.96546173095703
|
||
|
|
VZ,1991-05-16,21.24650001525879
|
||
|
|
VZ,1991-05-17,21.190292358398438
|
||
|
|
VZ,1991-05-20,20.853046417236328
|
||
|
|
VZ,1991-05-21,21.021669387817383
|
||
|
|
VZ,1991-05-22,20.90925407409668
|
||
|
|
VZ,1991-05-23,20.684423446655273
|
||
|
|
VZ,1991-05-24,20.57200813293457
|
||
|
|
VZ,1991-05-28,20.796838760375977
|
||
|
|
VZ,1991-05-29,20.853046417236328
|
||
|
|
VZ,1991-05-30,21.358915328979492
|
||
|
|
VZ,1991-05-31,21.190292358398438
|
||
|
|
VZ,1991-06-03,20.796838760375977
|
||
|
|
VZ,1991-06-04,20.347177505493164
|
||
|
|
VZ,1991-06-05,20.066139221191406
|
||
|
|
VZ,1991-06-06,20.009931564331055
|
||
|
|
VZ,1991-06-07,20.066139221191406
|
||
|
|
VZ,1991-06-10,19.953723907470703
|
||
|
|
VZ,1991-06-11,20.009931564331055
|
||
|
|
VZ,1991-06-12,20.122346878051758
|
||
|
|
VZ,1991-06-13,20.57200813293457
|
||
|
|
VZ,1991-06-14,21.021669387817383
|
||
|
|
VZ,1991-06-17,20.96546173095703
|
||
|
|
VZ,1991-06-18,20.796838760375977
|
||
|
|
VZ,1991-06-19,20.459592819213867
|
||
|
|
VZ,1991-06-20,20.347177505493164
|
||
|
|
VZ,1991-06-21,20.684423446655273
|
||
|
|
VZ,1991-06-24,20.403385162353516
|
||
|
|
VZ,1991-06-25,20.90925407409668
|
||
|
|
VZ,1991-06-26,20.90925407409668
|
||
|
|
VZ,1991-06-27,21.190292358398438
|
||
|
|
VZ,1991-06-28,21.24650001525879
|
||
|
|
VZ,1991-07-01,22.03340721130371
|
||
|
|
VZ,1991-07-02,21.527538299560547
|
||
|
|
VZ,1991-07-03,21.077877044677734
|
||
|
|
VZ,1991-07-05,21.021669387817383
|
||
|
|
VZ,1991-07-08,21.134084701538086
|
||
|
|
VZ,1991-07-09,20.90925407409668
|
||
|
|
VZ,1991-07-10,21.077877044677734
|
||
|
|
VZ,1991-07-11,21.077877044677734
|
||
|
|
VZ,1991-07-12,20.90925407409668
|
||
|
|
VZ,1991-07-15,20.796838760375977
|
||
|
|
VZ,1991-07-16,20.90925407409668
|
||
|
|
VZ,1991-07-17,20.796838760375977
|
||
|
|
VZ,1991-07-18,21.30270767211914
|
||
|
|
VZ,1991-07-19,21.6961612701416
|
||
|
|
VZ,1991-07-22,21.808576583862305
|
||
|
|
VZ,1991-07-23,21.5837459564209
|
||
|
|
VZ,1991-07-24,21.415122985839844
|
||
|
|
VZ,1991-07-25,21.5837459564209
|
||
|
|
VZ,1991-07-26,21.808576583862305
|
||
|
|
VZ,1991-07-29,21.97719955444336
|
||
|
|
VZ,1991-07-30,21.752368927001953
|
||
|
|
VZ,1991-07-31,21.527538299560547
|
||
|
|
VZ,1991-08-01,21.24650001525879
|
||
|
|
VZ,1991-08-02,21.24650001525879
|
||
|
|
VZ,1991-08-05,20.96546173095703
|
||
|
|
VZ,1991-08-06,21.752368927001953
|
||
|
|
VZ,1991-08-07,21.63995361328125
|
||
|
|
VZ,1991-08-08,21.5837459564209
|
||
|
|
VZ,1991-08-09,21.415122985839844
|
||
|
|
VZ,1991-08-12,21.471330642700195
|
||
|
|
VZ,1991-08-13,21.358915328979492
|
||
|
|
VZ,1991-08-14,21.190292358398438
|
||
|
|
VZ,1991-08-15,21.358915328979492
|
||
|
|
VZ,1991-08-16,20.853046417236328
|
||
|
|
VZ,1991-08-19,20.459592819213867
|
||
|
|
VZ,1991-08-20,20.740631103515625
|
||
|
|
VZ,1991-08-21,21.358915328979492
|
||
|
|
VZ,1991-08-22,21.5837459564209
|
||
|
|
VZ,1991-08-23,22.145822525024414
|
||
|
|
VZ,1991-08-26,22.202030181884766
|
||
|
|
VZ,1991-08-27,22.258237838745117
|
||
|
|
VZ,1991-08-28,22.595483779907227
|
||
|
|
VZ,1991-08-29,22.258237838745117
|
||
|
|
VZ,1991-08-30,22.426860809326172
|
||
|
|
VZ,1991-09-03,22.483068466186523
|
||
|
|
VZ,1991-09-04,22.145822525024414
|
||
|
|
VZ,1991-09-05,22.145822525024414
|
||
|
|
VZ,1991-09-06,21.97719955444336
|
||
|
|
VZ,1991-09-09,22.03340721130371
|
||
|
|
VZ,1991-09-10,21.97719955444336
|
||
|
|
VZ,1991-09-11,21.864784240722656
|
||
|
|
VZ,1991-09-12,21.97719955444336
|
||
|
|
VZ,1991-09-13,21.808576583862305
|
||
|
|
VZ,1991-09-16,21.6961612701416
|
||
|
|
VZ,1991-09-17,21.63995361328125
|
||
|
|
VZ,1991-09-18,21.6961612701416
|
||
|
|
VZ,1991-09-19,21.808576583862305
|
||
|
|
VZ,1991-09-20,21.471330642700195
|
||
|
|
VZ,1991-09-23,21.415122985839844
|
||
|
|
VZ,1991-09-24,20.684423446655273
|
||
|
|
VZ,1991-09-25,20.290969848632812
|
||
|
|
VZ,1991-09-26,20.23476219177246
|
||
|
|
VZ,1991-09-27,20.347177505493164
|
||
|
|
VZ,1991-09-30,20.459592819213867
|
||
|
|
VZ,1991-10-01,20.290969848632812
|
||
|
|
VZ,1991-10-02,20.403385162353516
|
||
|
|
VZ,1991-10-03,20.17855453491211
|
||
|
|
VZ,1991-10-04,19.44785499572754
|
||
|
|
VZ,1991-10-07,19.672685623168945
|
||
|
|
VZ,1991-10-08,19.78510093688965
|
||
|
|
VZ,1991-10-09,19.672685623168945
|
||
|
|
VZ,1991-10-10,19.89751625061035
|
||
|
|
VZ,1991-10-11,19.953723907470703
|
||
|
|
VZ,1991-10-14,20.290969848632812
|
||
|
|
VZ,1991-10-15,20.403385162353516
|
||
|
|
VZ,1991-10-16,20.347177505493164
|
||
|
|
VZ,1991-10-17,19.953723907470703
|
||
|
|
VZ,1991-10-18,20.290969848632812
|
||
|
|
VZ,1991-10-21,20.17855453491211
|
||
|
|
VZ,1991-10-22,20.122346878051758
|
||
|
|
VZ,1991-10-23,20.122346878051758
|
||
|
|
VZ,1991-10-24,20.122346878051758
|
||
|
|
VZ,1991-10-25,20.066139221191406
|
||
|
|
VZ,1991-10-28,20.459592819213867
|
||
|
|
VZ,1991-10-29,20.796838760375977
|
||
|
|
VZ,1991-10-30,20.96546173095703
|
||
|
|
VZ,1991-10-31,21.134084701538086
|
||
|
|
VZ,1991-11-01,20.90925407409668
|
||
|
|
VZ,1991-11-04,20.57200813293457
|
||
|
|
VZ,1991-11-05,20.740631103515625
|
||
|
|
VZ,1991-11-06,20.740631103515625
|
||
|
|
VZ,1991-11-07,20.90925407409668
|
||
|
|
VZ,1991-11-08,20.796838760375977
|
||
|
|
VZ,1991-11-11,20.853046417236328
|
||
|
|
VZ,1991-11-12,20.90925407409668
|
||
|
|
VZ,1991-11-13,20.853046417236328
|
||
|
|
VZ,1991-11-14,20.96546173095703
|
||
|
|
VZ,1991-11-15,20.290969848632812
|
||
|
|
VZ,1991-11-18,20.459592819213867
|
||
|
|
VZ,1991-11-19,20.459592819213867
|
||
|
|
VZ,1991-11-20,20.23476219177246
|
||
|
|
VZ,1991-11-21,20.459592819213867
|
||
|
|
VZ,1991-11-22,20.290969848632812
|
||
|
|
VZ,1991-11-25,20.403385162353516
|
||
|
|
VZ,1991-11-26,20.347177505493164
|
||
|
|
VZ,1991-11-27,20.347177505493164
|
||
|
|
VZ,1991-11-29,20.403385162353516
|
||
|
|
VZ,1991-12-02,20.403385162353516
|
||
|
|
VZ,1991-12-03,20.290969848632812
|
||
|
|
VZ,1991-12-04,20.290969848632812
|
||
|
|
VZ,1991-12-05,20.122346878051758
|
||
|
|
VZ,1991-12-06,20.290969848632812
|
||
|
|
VZ,1991-12-09,20.57200813293457
|
||
|
|
VZ,1991-12-10,20.96546173095703
|
||
|
|
VZ,1991-12-11,21.24650001525879
|
||
|
|
VZ,1991-12-12,21.415122985839844
|
||
|
|
VZ,1991-12-13,21.415122985839844
|
||
|
|
VZ,1991-12-16,21.415122985839844
|
||
|
|
VZ,1991-12-17,21.527538299560547
|
||
|
|
VZ,1991-12-18,21.527538299560547
|
||
|
|
VZ,1991-12-19,21.527538299560547
|
||
|
|
VZ,1991-12-20,21.5837459564209
|
||
|
|
VZ,1991-12-23,21.63995361328125
|
||
|
|
VZ,1991-12-24,21.24650001525879
|
||
|
|
VZ,1991-12-26,21.471330642700195
|
||
|
|
VZ,1991-12-27,21.190292358398438
|
||
|
|
VZ,1991-12-30,21.415122985839844
|
||
|
|
VZ,1991-12-31,21.6961612701416
|
||
|
|
VZ,1992-01-02,21.808576583862305
|
||
|
|
VZ,1992-01-03,21.808576583862305
|
||
|
|
VZ,1992-01-06,21.24650001525879
|
||
|
|
VZ,1992-01-07,21.24650001525879
|
||
|
|
VZ,1992-01-08,21.415122985839844
|
||
|
|
VZ,1992-01-09,21.190292358398438
|
||
|
|
VZ,1992-01-10,21.021669387817383
|
||
|
|
VZ,1992-01-13,20.853046417236328
|
||
|
|
VZ,1992-01-14,20.96546173095703
|
||
|
|
VZ,1992-01-15,20.740631103515625
|
||
|
|
VZ,1992-01-16,20.51580047607422
|
||
|
|
VZ,1992-01-17,20.57200813293457
|
||
|
|
VZ,1992-01-20,20.628215789794922
|
||
|
|
VZ,1992-01-21,20.796838760375977
|
||
|
|
VZ,1992-01-22,21.134084701538086
|
||
|
|
VZ,1992-01-23,21.190292358398438
|
||
|
|
VZ,1992-01-24,21.471330642700195
|
||
|
|
VZ,1992-01-27,20.90925407409668
|
||
|
|
VZ,1992-01-28,20.684423446655273
|
||
|
|
VZ,1992-01-29,20.740631103515625
|
||
|
|
VZ,1992-01-30,20.90925407409668
|
||
|
|
VZ,1992-01-31,20.740631103515625
|
||
|
|
VZ,1992-02-03,20.403385162353516
|
||
|
|
VZ,1992-02-04,20.403385162353516
|
||
|
|
VZ,1992-02-05,20.403385162353516
|
||
|
|
VZ,1992-02-06,20.347177505493164
|
||
|
|
VZ,1992-02-07,20.009931564331055
|
||
|
|
VZ,1992-02-10,20.347177505493164
|
||
|
|
VZ,1992-02-11,20.57200813293457
|
||
|
|
VZ,1992-02-12,20.290969848632812
|
||
|
|
VZ,1992-02-13,20.066139221191406
|
||
|
|
VZ,1992-02-14,20.066139221191406
|
||
|
|
VZ,1992-02-18,20.009931564331055
|
||
|
|
VZ,1992-02-19,19.89751625061035
|
||
|
|
VZ,1992-02-20,19.78510093688965
|
||
|
|
VZ,1992-02-21,19.50406265258789
|
||
|
|
VZ,1992-02-24,19.953723907470703
|
||
|
|
VZ,1992-02-25,19.78510093688965
|
||
|
|
VZ,1992-02-26,19.89751625061035
|
||
|
|
VZ,1992-02-27,19.616477966308594
|
||
|
|
VZ,1992-02-28,19.560270309448242
|
||
|
|
VZ,1992-03-02,19.44785499572754
|
||
|
|
VZ,1992-03-03,19.335439682006836
|
||
|
|
VZ,1992-03-04,19.16681671142578
|
||
|
|
VZ,1992-03-05,18.998193740844727
|
||
|
|
VZ,1992-03-06,18.998193740844727
|
||
|
|
VZ,1992-03-09,19.223024368286133
|
||
|
|
VZ,1992-03-10,19.11060905456543
|
||
|
|
VZ,1992-03-11,19.11060905456543
|
||
|
|
VZ,1992-03-12,18.941986083984375
|
||
|
|
VZ,1992-03-13,19.054401397705078
|
||
|
|
VZ,1992-03-16,19.054401397705078
|
||
|
|
VZ,1992-03-17,18.885778427124023
|
||
|
|
VZ,1992-03-18,18.660947799682617
|
||
|
|
VZ,1992-03-19,18.829570770263672
|
||
|
|
VZ,1992-03-20,18.998193740844727
|
||
|
|
VZ,1992-03-23,18.998193740844727
|
||
|
|
VZ,1992-03-24,18.941986083984375
|
||
|
|
VZ,1992-03-25,18.941986083984375
|
||
|
|
VZ,1992-03-26,18.829570770263672
|
||
|
|
VZ,1992-03-27,18.604740142822266
|
||
|
|
VZ,1992-03-30,18.660947799682617
|
||
|
|
VZ,1992-03-31,18.660947799682617
|
||
|
|
VZ,1992-04-01,18.71715545654297
|
||
|
|
VZ,1992-04-02,18.492324829101562
|
||
|
|
VZ,1992-04-03,18.548532485961914
|
||
|
|
VZ,1992-04-06,18.267492294311523
|
||
|
|
VZ,1992-04-07,18.323701858520508
|
||
|
|
VZ,1992-04-08,18.211286544799805
|
||
|
|
VZ,1992-04-09,18.37990951538086
|
||
|
|
VZ,1992-04-10,18.548532485961914
|
||
|
|
VZ,1992-04-13,18.660947799682617
|
||
|
|
VZ,1992-04-14,18.829570770263672
|
||
|
|
VZ,1992-04-15,19.054401397705078
|
||
|
|
VZ,1992-04-16,19.223024368286133
|
||
|
|
VZ,1992-04-20,19.054401397705078
|
||
|
|
VZ,1992-04-21,19.335439682006836
|
||
|
|
VZ,1992-04-22,19.44785499572754
|
||
|
|
VZ,1992-04-23,19.672685623168945
|
||
|
|
VZ,1992-04-24,19.728893280029297
|
||
|
|
VZ,1992-04-27,19.672685623168945
|
||
|
|
VZ,1992-04-28,19.78510093688965
|
||
|
|
VZ,1992-04-29,19.728893280029297
|
||
|
|
VZ,1992-04-30,19.953723907470703
|
||
|
|
VZ,1992-05-01,19.953723907470703
|
||
|
|
VZ,1992-05-04,20.122346878051758
|
||
|
|
VZ,1992-05-05,20.122346878051758
|
||
|
|
VZ,1992-05-06,19.89751625061035
|
||
|
|
VZ,1992-05-07,19.616477966308594
|
||
|
|
VZ,1992-05-08,19.560270309448242
|
||
|
|
VZ,1992-05-11,19.50406265258789
|
||
|
|
VZ,1992-05-12,19.50406265258789
|
||
|
|
VZ,1992-05-13,19.560270309448242
|
||
|
|
VZ,1992-05-14,19.560270309448242
|
||
|
|
VZ,1992-05-15,19.560270309448242
|
||
|
|
VZ,1992-05-18,19.672685623168945
|
||
|
|
VZ,1992-05-19,19.84130859375
|
||
|
|
VZ,1992-05-20,19.953723907470703
|
||
|
|
VZ,1992-05-21,19.84130859375
|
||
|
|
VZ,1992-05-22,19.560270309448242
|
||
|
|
VZ,1992-05-26,19.44785499572754
|
||
|
|
VZ,1992-05-27,19.672685623168945
|
||
|
|
VZ,1992-05-28,19.560270309448242
|
||
|
|
VZ,1992-05-29,19.391647338867188
|
||
|
|
VZ,1992-06-01,19.50406265258789
|
||
|
|
VZ,1992-06-02,19.391647338867188
|
||
|
|
VZ,1992-06-03,19.335439682006836
|
||
|
|
VZ,1992-06-04,19.391647338867188
|
||
|
|
VZ,1992-06-05,19.44785499572754
|
||
|
|
VZ,1992-06-08,19.728893280029297
|
||
|
|
VZ,1992-06-09,19.616477966308594
|
||
|
|
VZ,1992-06-10,19.616477966308594
|
||
|
|
VZ,1992-06-11,19.728893280029297
|
||
|
|
VZ,1992-06-12,19.84130859375
|
||
|
|
VZ,1992-06-15,19.78510093688965
|
||
|
|
VZ,1992-06-16,19.78510093688965
|
||
|
|
VZ,1992-06-17,19.953723907470703
|
||
|
|
VZ,1992-06-18,19.953723907470703
|
||
|
|
VZ,1992-06-19,20.122346878051758
|
||
|
|
VZ,1992-06-22,20.066139221191406
|
||
|
|
VZ,1992-06-23,19.89751625061035
|
||
|
|
VZ,1992-06-24,20.066139221191406
|
||
|
|
VZ,1992-06-25,20.066139221191406
|
||
|
|
VZ,1992-06-26,20.009931564331055
|
||
|
|
VZ,1992-06-29,20.122346878051758
|
||
|
|
VZ,1992-06-30,20.009931564331055
|
||
|
|
VZ,1992-07-01,20.066139221191406
|
||
|
|
VZ,1992-07-02,20.122346878051758
|
||
|
|
VZ,1992-07-06,20.17855453491211
|
||
|
|
VZ,1992-07-07,20.403385162353516
|
||
|
|
VZ,1992-07-08,20.51580047607422
|
||
|
|
VZ,1992-07-09,20.796838760375977
|
||
|
|
VZ,1992-07-10,20.96546173095703
|
||
|
|
VZ,1992-07-13,21.077877044677734
|
||
|
|
VZ,1992-07-14,21.077877044677734
|
||
|
|
VZ,1992-07-15,21.190292358398438
|
||
|
|
VZ,1992-07-16,21.190292358398438
|
||
|
|
VZ,1992-07-17,21.30270767211914
|
||
|
|
VZ,1992-07-20,21.415122985839844
|
||
|
|
VZ,1992-07-21,21.134084701538086
|
||
|
|
VZ,1992-07-22,21.021669387817383
|
||
|
|
VZ,1992-07-23,21.134084701538086
|
||
|
|
VZ,1992-07-24,21.021669387817383
|
||
|
|
VZ,1992-07-27,21.190292358398438
|
||
|
|
VZ,1992-07-28,21.358915328979492
|
||
|
|
VZ,1992-07-29,21.358915328979492
|
||
|
|
VZ,1992-07-30,21.24650001525879
|
||
|
|
VZ,1992-07-31,21.358915328979492
|
||
|
|
VZ,1992-08-03,21.471330642700195
|
||
|
|
VZ,1992-08-04,21.471330642700195
|
||
|
|
VZ,1992-08-05,21.5837459564209
|
||
|
|
VZ,1992-08-06,21.471330642700195
|
||
|
|
VZ,1992-08-07,21.30270767211914
|
||
|
|
VZ,1992-08-10,21.358915328979492
|
||
|
|
VZ,1992-08-11,21.415122985839844
|
||
|
|
VZ,1992-08-12,21.358915328979492
|
||
|
|
VZ,1992-08-13,21.5837459564209
|
||
|
|
VZ,1992-08-14,21.864784240722656
|
||
|
|
VZ,1992-08-17,22.258237838745117
|
||
|
|
VZ,1992-08-18,22.258237838745117
|
||
|
|
VZ,1992-08-19,21.808576583862305
|
||
|
|
VZ,1992-08-20,22.089614868164062
|
||
|
|
VZ,1992-08-21,22.258237838745117
|
||
|
|
VZ,1992-08-24,21.97719955444336
|
||
|
|
VZ,1992-08-25,22.03340721130371
|
||
|
|
VZ,1992-08-26,22.03340721130371
|
||
|
|
VZ,1992-08-27,21.920991897583008
|
||
|
|
VZ,1992-08-28,21.808576583862305
|
||
|
|
VZ,1992-08-31,21.808576583862305
|
||
|
|
VZ,1992-09-01,21.97719955444336
|
||
|
|
VZ,1992-09-02,21.920991897583008
|
||
|
|
VZ,1992-09-03,22.089614868164062
|
||
|
|
VZ,1992-09-04,22.089614868164062
|
||
|
|
VZ,1992-09-08,22.03340721130371
|
||
|
|
VZ,1992-09-09,22.145822525024414
|
||
|
|
VZ,1992-09-10,22.145822525024414
|
||
|
|
VZ,1992-09-11,21.864784240722656
|
||
|
|
VZ,1992-09-14,21.6961612701416
|
||
|
|
VZ,1992-09-15,21.471330642700195
|
||
|
|
VZ,1992-09-16,21.63995361328125
|
||
|
|
VZ,1992-09-17,21.415122985839844
|
||
|
|
VZ,1992-09-18,21.752368927001953
|
||
|
|
VZ,1992-09-21,21.6961612701416
|
||
|
|
VZ,1992-09-22,21.5837459564209
|
||
|
|
VZ,1992-09-23,21.471330642700195
|
||
|
|
VZ,1992-09-24,21.5837459564209
|
||
|
|
VZ,1992-09-25,21.63995361328125
|
||
|
|
VZ,1992-09-28,21.752368927001953
|
||
|
|
VZ,1992-09-29,21.864784240722656
|
||
|
|
VZ,1992-09-30,21.920991897583008
|
||
|
|
VZ,1992-10-01,21.808576583862305
|
||
|
|
VZ,1992-10-02,21.6961612701416
|
||
|
|
VZ,1992-10-05,21.190292358398438
|
||
|
|
VZ,1992-10-06,21.190292358398438
|
||
|
|
VZ,1992-10-07,20.684423446655273
|
||
|
|
VZ,1992-10-08,20.90925407409668
|
||
|
|
VZ,1992-10-09,20.796838760375977
|
||
|
|
VZ,1992-10-12,21.134084701538086
|
||
|
|
VZ,1992-10-13,21.30270767211914
|
||
|
|
VZ,1992-10-14,21.24650001525879
|
||
|
|
VZ,1992-10-15,21.415122985839844
|
||
|
|
VZ,1992-10-16,21.471330642700195
|
||
|
|
VZ,1992-10-19,21.30270767211914
|
||
|
|
VZ,1992-10-20,21.358915328979492
|
||
|
|
VZ,1992-10-21,21.24650001525879
|
||
|
|
VZ,1992-10-22,20.796838760375977
|
||
|
|
VZ,1992-10-23,20.740631103515625
|
||
|
|
VZ,1992-10-26,21.077877044677734
|
||
|
|
VZ,1992-10-27,21.190292358398438
|
||
|
|
VZ,1992-10-28,21.358915328979492
|
||
|
|
VZ,1992-10-29,21.358915328979492
|
||
|
|
VZ,1992-10-30,21.415122985839844
|
||
|
|
VZ,1992-11-02,21.527538299560547
|
||
|
|
VZ,1992-11-03,21.24650001525879
|
||
|
|
VZ,1992-11-04,21.077877044677734
|
||
|
|
VZ,1992-11-05,20.684423446655273
|
||
|
|
VZ,1992-11-06,20.403385162353516
|
||
|
|
VZ,1992-11-09,20.403385162353516
|
||
|
|
VZ,1992-11-10,20.009931564331055
|
||
|
|
VZ,1992-11-11,20.17855453491211
|
||
|
|
VZ,1992-11-12,20.066139221191406
|
||
|
|
VZ,1992-11-13,20.347177505493164
|
||
|
|
VZ,1992-11-16,20.347177505493164
|
||
|
|
VZ,1992-11-17,20.57200813293457
|
||
|
|
VZ,1992-11-18,20.90925407409668
|
||
|
|
VZ,1992-11-19,21.30270767211914
|
||
|
|
VZ,1992-11-20,21.471330642700195
|
||
|
|
VZ,1992-11-23,21.527538299560547
|
||
|
|
VZ,1992-11-24,21.527538299560547
|
||
|
|
VZ,1992-11-25,21.471330642700195
|
||
|
|
VZ,1992-11-27,21.190292358398438
|
||
|
|
VZ,1992-11-30,21.134084701538086
|
||
|
|
VZ,1992-12-01,21.30270767211914
|
||
|
|
VZ,1992-12-02,21.134084701538086
|
||
|
|
VZ,1992-12-03,21.24650001525879
|
||
|
|
VZ,1992-12-04,21.30270767211914
|
||
|
|
VZ,1992-12-07,21.808576583862305
|
||
|
|
VZ,1992-12-08,21.920991897583008
|
||
|
|
VZ,1992-12-09,21.97719955444336
|
||
|
|
VZ,1992-12-10,21.97719955444336
|
||
|
|
VZ,1992-12-11,22.37065315246582
|
||
|
|
VZ,1992-12-14,22.426860809326172
|
||
|
|
VZ,1992-12-15,22.595483779907227
|
||
|
|
VZ,1992-12-16,22.651691436767578
|
||
|
|
VZ,1992-12-17,23.157560348510742
|
||
|
|
VZ,1992-12-18,23.326183319091797
|
||
|
|
VZ,1992-12-21,23.83205223083496
|
||
|
|
VZ,1992-12-22,23.83205223083496
|
||
|
|
VZ,1992-12-23,24.16929817199707
|
||
|
|
VZ,1992-12-24,23.83205223083496
|
||
|
|
VZ,1992-12-28,23.157560348510742
|
||
|
|
VZ,1992-12-29,23.551015853881836
|
||
|
|
VZ,1992-12-30,23.157560348510742
|
||
|
|
VZ,1992-12-31,23.045146942138672
|
||
|
|
VZ,1993-01-04,23.213769912719727
|
||
|
|
VZ,1993-01-05,22.595483779907227
|
||
|
|
VZ,1993-01-06,23.045146942138672
|
||
|
|
VZ,1993-01-07,22.932729721069336
|
||
|
|
VZ,1993-01-08,22.37065315246582
|
||
|
|
VZ,1993-01-11,22.651691436767578
|
||
|
|
VZ,1993-01-12,22.820314407348633
|
||
|
|
VZ,1993-01-13,23.4385986328125
|
||
|
|
VZ,1993-01-14,23.607221603393555
|
||
|
|
VZ,1993-01-15,23.269975662231445
|
||
|
|
VZ,1993-01-18,23.551015853881836
|
||
|
|
VZ,1993-01-19,23.49480628967285
|
||
|
|
VZ,1993-01-20,23.045146942138672
|
||
|
|
VZ,1993-01-21,23.4385986328125
|
||
|
|
VZ,1993-01-22,24.056884765625
|
||
|
|
VZ,1993-01-25,23.77584457397461
|
||
|
|
VZ,1993-01-26,23.607221603393555
|
||
|
|
VZ,1993-01-27,23.49480628967285
|
||
|
|
VZ,1993-01-28,23.4385986328125
|
||
|
|
VZ,1993-01-29,23.213769912719727
|
||
|
|
VZ,1993-02-01,23.607221603393555
|
||
|
|
VZ,1993-02-02,23.83205223083496
|
||
|
|
VZ,1993-02-03,24.225507736206055
|
||
|
|
VZ,1993-02-04,24.000675201416016
|
||
|
|
VZ,1993-02-05,23.77584457397461
|
||
|
|
VZ,1993-02-08,23.71963882446289
|
||
|
|
VZ,1993-02-09,23.888261795043945
|
||
|
|
VZ,1993-02-10,24.11309051513672
|
||
|
|
VZ,1993-02-11,24.16929817199707
|
||
|
|
VZ,1993-02-12,24.337921142578125
|
||
|
|
VZ,1993-02-16,23.77584457397461
|
||
|
|
VZ,1993-02-17,24.39413070678711
|
||
|
|
VZ,1993-02-18,24.16929817199707
|
||
|
|
VZ,1993-02-19,24.787582397460938
|
||
|
|
VZ,1993-02-22,25.349660873413086
|
||
|
|
VZ,1993-02-23,25.068622589111328
|
||
|
|
VZ,1993-02-24,25.237245559692383
|
||
|
|
VZ,1993-02-25,25.12483024597168
|
||
|
|
VZ,1993-02-26,25.012414932250977
|
||
|
|
VZ,1993-03-01,24.899999618530273
|
||
|
|
VZ,1993-03-02,25.012414932250977
|
||
|
|
VZ,1993-03-03,25.012414932250977
|
||
|
|
VZ,1993-03-04,24.899999618530273
|
||
|
|
VZ,1993-03-05,24.618959426879883
|
||
|
|
VZ,1993-03-08,24.899999618530273
|
||
|
|
VZ,1993-03-09,24.50654411315918
|
||
|
|
VZ,1993-03-10,24.50654411315918
|
||
|
|
VZ,1993-03-11,23.71963882446289
|
||
|
|
VZ,1993-03-12,23.607221603393555
|
||
|
|
VZ,1993-03-15,23.71963882446289
|
||
|
|
VZ,1993-03-16,24.056884765625
|
||
|
|
VZ,1993-03-17,23.83205223083496
|
||
|
|
VZ,1993-03-18,23.888261795043945
|
||
|
|
VZ,1993-03-19,23.888261795043945
|
||
|
|
VZ,1993-03-22,24.11309051513672
|
||
|
|
VZ,1993-03-23,24.16929817199707
|
||
|
|
VZ,1993-03-24,24.450336456298828
|
||
|
|
VZ,1993-03-25,24.50654411315918
|
||
|
|
VZ,1993-03-26,24.50654411315918
|
||
|
|
VZ,1993-03-29,24.562753677368164
|
||
|
|
VZ,1993-03-30,24.73137664794922
|
||
|
|
VZ,1993-03-31,25.18103790283203
|
||
|
|
VZ,1993-04-01,25.12483024597168
|
||
|
|
VZ,1993-04-02,24.281713485717773
|
||
|
|
VZ,1993-04-05,24.337921142578125
|
||
|
|
VZ,1993-04-06,24.787582397460938
|
||
|
|
VZ,1993-04-07,24.675167083740234
|
||
|
|
VZ,1993-04-08,24.450336456298828
|
||
|
|
VZ,1993-04-12,24.562753677368164
|
||
|
|
VZ,1993-04-13,24.450336456298828
|
||
|
|
VZ,1993-04-14,24.39413070678711
|
||
|
|
VZ,1993-04-15,24.618959426879883
|
||
|
|
VZ,1993-04-16,24.618959426879883
|
||
|
|
VZ,1993-04-19,24.562753677368164
|
||
|
|
VZ,1993-04-20,24.675167083740234
|
||
|
|
VZ,1993-04-21,24.50654411315918
|
||
|
|
VZ,1993-04-22,23.83205223083496
|
||
|
|
VZ,1993-04-23,23.607221603393555
|
||
|
|
VZ,1993-04-26,23.77584457397461
|
||
|
|
VZ,1993-04-27,23.71963882446289
|
||
|
|
VZ,1993-04-28,23.269975662231445
|
||
|
|
VZ,1993-04-29,23.157560348510742
|
||
|
|
VZ,1993-04-30,23.10135269165039
|
||
|
|
VZ,1993-05-03,23.38239288330078
|
||
|
|
VZ,1993-05-04,23.269975662231445
|
||
|
|
VZ,1993-05-05,23.38239288330078
|
||
|
|
VZ,1993-05-06,23.49480628967285
|
||
|
|
VZ,1993-05-07,23.551015853881836
|
||
|
|
VZ,1993-05-10,23.77584457397461
|
||
|
|
VZ,1993-05-11,24.056884765625
|
||
|
|
VZ,1993-05-12,23.77584457397461
|
||
|
|
VZ,1993-05-13,23.49480628967285
|
||
|
|
VZ,1993-05-14,23.551015853881836
|
||
|
|
VZ,1993-05-17,23.326183319091797
|
||
|
|
VZ,1993-05-18,23.269975662231445
|
||
|
|
VZ,1993-05-19,23.83205223083496
|
||
|
|
VZ,1993-05-20,24.450336456298828
|
||
|
|
VZ,1993-05-21,23.944467544555664
|
||
|
|
VZ,1993-05-24,24.225507736206055
|
||
|
|
VZ,1993-05-25,24.225507736206055
|
||
|
|
VZ,1993-05-26,24.618959426879883
|
||
|
|
VZ,1993-05-27,24.618959426879883
|
||
|
|
VZ,1993-05-28,24.39413070678711
|
||
|
|
VZ,1993-06-01,24.562753677368164
|
||
|
|
VZ,1993-06-02,24.562753677368164
|
||
|
|
VZ,1993-06-03,24.73137664794922
|
||
|
|
VZ,1993-06-04,24.787582397460938
|
||
|
|
VZ,1993-06-07,25.068622589111328
|
||
|
|
VZ,1993-06-08,24.956205368041992
|
||
|
|
VZ,1993-06-09,25.12483024597168
|
||
|
|
VZ,1993-06-10,25.349660873413086
|
||
|
|
VZ,1993-06-11,25.51828384399414
|
||
|
|
VZ,1993-06-14,25.237245559692383
|
||
|
|
VZ,1993-06-15,25.293453216552734
|
||
|
|
VZ,1993-06-16,25.46207618713379
|
||
|
|
VZ,1993-06-17,25.51828384399414
|
||
|
|
VZ,1993-06-18,25.237245559692383
|
||
|
|
VZ,1993-06-21,25.686906814575195
|
||
|
|
VZ,1993-06-22,25.686906814575195
|
||
|
|
VZ,1993-06-23,25.967945098876953
|
||
|
|
VZ,1993-06-24,26.024152755737305
|
||
|
|
VZ,1993-06-25,25.9117374420166
|
||
|
|
VZ,1993-06-28,26.417606353759766
|
||
|
|
VZ,1993-06-29,26.473814010620117
|
||
|
|
VZ,1993-06-30,26.698644638061523
|
||
|
|
VZ,1993-07-01,26.417606353759766
|
||
|
|
VZ,1993-07-02,25.967945098876953
|
||
|
|
VZ,1993-07-06,25.7993221282959
|
||
|
|
VZ,1993-07-07,25.630699157714844
|
||
|
|
VZ,1993-07-08,26.24898338317871
|
||
|
|
VZ,1993-07-09,26.19277572631836
|
||
|
|
VZ,1993-07-12,26.136568069458008
|
||
|
|
VZ,1993-07-13,25.686906814575195
|
||
|
|
VZ,1993-07-14,25.630699157714844
|
||
|
|
VZ,1993-07-15,25.630699157714844
|
||
|
|
VZ,1993-07-16,25.51828384399414
|
||
|
|
VZ,1993-07-19,25.9117374420166
|
||
|
|
VZ,1993-07-20,25.7993221282959
|
||
|
|
VZ,1993-07-21,25.967945098876953
|
||
|
|
VZ,1993-07-22,26.19277572631836
|
||
|
|
VZ,1993-07-23,26.24898338317871
|
||
|
|
VZ,1993-07-26,26.698644638061523
|
||
|
|
VZ,1993-07-27,26.58622932434082
|
||
|
|
VZ,1993-07-28,26.58622932434082
|
||
|
|
VZ,1993-07-29,26.92347526550293
|
||
|
|
VZ,1993-07-30,26.754852294921875
|
||
|
|
VZ,1993-08-02,26.417606353759766
|
||
|
|
VZ,1993-08-03,26.024152755737305
|
||
|
|
VZ,1993-08-04,25.630699157714844
|
||
|
|
VZ,1993-08-05,25.85552978515625
|
||
|
|
VZ,1993-08-06,26.080360412597656
|
||
|
|
VZ,1993-08-09,26.417606353759766
|
||
|
|
VZ,1993-08-10,26.53002166748047
|
||
|
|
VZ,1993-08-11,26.417606353759766
|
||
|
|
VZ,1993-08-12,26.19277572631836
|
||
|
|
VZ,1993-08-13,26.473814010620117
|
||
|
|
VZ,1993-08-16,25.967945098876953
|
||
|
|
VZ,1993-08-17,25.51828384399414
|
||
|
|
VZ,1993-08-18,25.405868530273438
|
||
|
|
VZ,1993-08-19,25.237245559692383
|
||
|
|
VZ,1993-08-20,25.51828384399414
|
||
|
|
VZ,1993-08-23,25.51828384399414
|
||
|
|
VZ,1993-08-24,26.698644638061523
|
||
|
|
VZ,1993-08-25,27.429344177246094
|
||
|
|
VZ,1993-08-26,27.541759490966797
|
||
|
|
VZ,1993-08-27,27.485551834106445
|
||
|
|
VZ,1993-08-30,28.441082000732422
|
||
|
|
VZ,1993-08-31,28.834535598754883
|
||
|
|
VZ,1993-09-01,28.72212028503418
|
||
|
|
VZ,1993-09-02,28.665912628173828
|
||
|
|
VZ,1993-09-03,28.665912628173828
|
||
|
|
VZ,1993-09-07,28.609704971313477
|
||
|
|
VZ,1993-09-08,28.553497314453125
|
||
|
|
VZ,1993-09-09,28.497289657592773
|
||
|
|
VZ,1993-09-10,28.946950912475586
|
||
|
|
VZ,1993-09-13,29.003158569335938
|
||
|
|
VZ,1993-09-14,28.946950912475586
|
||
|
|
VZ,1993-09-15,29.05936622619629
|
||
|
|
VZ,1993-09-16,28.834535598754883
|
||
|
|
VZ,1993-09-17,28.946950912475586
|
||
|
|
VZ,1993-09-20,28.665912628173828
|
||
|
|
VZ,1993-09-21,28.272459030151367
|
||
|
|
VZ,1993-09-22,28.497289657592773
|
||
|
|
VZ,1993-09-23,28.160043716430664
|
||
|
|
VZ,1993-09-24,27.485551834106445
|
||
|
|
VZ,1993-09-27,28.160043716430664
|
||
|
|
VZ,1993-09-28,28.441082000732422
|
||
|
|
VZ,1993-09-29,28.553497314453125
|
||
|
|
VZ,1993-09-30,28.665912628173828
|
||
|
|
VZ,1993-10-01,28.497289657592773
|
||
|
|
VZ,1993-10-04,27.935213088989258
|
||
|
|
VZ,1993-10-05,27.71038246154785
|
||
|
|
VZ,1993-10-06,27.485551834106445
|
||
|
|
VZ,1993-10-07,27.148305892944336
|
||
|
|
VZ,1993-10-08,27.59796714782715
|
||
|
|
VZ,1993-10-11,26.698644638061523
|
||
|
|
VZ,1993-10-12,26.97968292236328
|
||
|
|
VZ,1993-10-13,28.946950912475586
|
||
|
|
VZ,1993-10-14,30.40835189819336
|
||
|
|
VZ,1993-10-15,30.12731170654297
|
||
|
|
VZ,1993-10-18,29.227989196777344
|
||
|
|
VZ,1993-10-19,29.05936622619629
|
||
|
|
VZ,1993-10-20,29.11557388305664
|
||
|
|
VZ,1993-10-21,28.497289657592773
|
||
|
|
VZ,1993-10-22,28.216251373291016
|
||
|
|
VZ,1993-10-25,27.71038246154785
|
||
|
|
VZ,1993-10-26,27.822797775268555
|
||
|
|
VZ,1993-10-27,28.272459030151367
|
||
|
|
VZ,1993-10-28,28.441082000732422
|
||
|
|
VZ,1993-10-29,28.609704971313477
|
||
|
|
VZ,1993-11-01,28.609704971313477
|
||
|
|
VZ,1993-11-02,28.77832794189453
|
||
|
|
VZ,1993-11-03,28.72212028503418
|
||
|
|
VZ,1993-11-04,28.834535598754883
|
||
|
|
VZ,1993-11-05,28.72212028503418
|
||
|
|
VZ,1993-11-08,28.77832794189453
|
||
|
|
VZ,1993-11-09,28.32866668701172
|
||
|
|
VZ,1993-11-10,27.935213088989258
|
||
|
|
VZ,1993-11-11,28.04762840270996
|
||
|
|
VZ,1993-11-12,27.766590118408203
|
||
|
|
VZ,1993-11-15,27.373136520385742
|
||
|
|
VZ,1993-11-16,27.71038246154785
|
||
|
|
VZ,1993-11-17,27.204513549804688
|
||
|
|
VZ,1993-11-18,26.811059951782227
|
||
|
|
VZ,1993-11-19,26.698644638061523
|
||
|
|
VZ,1993-11-22,26.080360412597656
|
||
|
|
VZ,1993-11-23,26.136568069458008
|
||
|
|
VZ,1993-11-24,26.417606353759766
|
||
|
|
VZ,1993-11-26,26.58622932434082
|
||
|
|
VZ,1993-11-29,26.867267608642578
|
||
|
|
VZ,1993-11-30,26.97968292236328
|
||
|
|
VZ,1993-12-01,26.97968292236328
|
||
|
|
VZ,1993-12-02,27.6541748046875
|
||
|
|
VZ,1993-12-03,27.59796714782715
|
||
|
|
VZ,1993-12-06,27.71038246154785
|
||
|
|
VZ,1993-12-07,27.541759490966797
|
||
|
|
VZ,1993-12-08,27.26072120666504
|
||
|
|
VZ,1993-12-09,26.811059951782227
|
||
|
|
VZ,1993-12-10,26.867267608642578
|
||
|
|
VZ,1993-12-13,27.429344177246094
|
||
|
|
VZ,1993-12-14,27.373136520385742
|
||
|
|
VZ,1993-12-15,27.26072120666504
|
||
|
|
VZ,1993-12-16,27.092098236083984
|
||
|
|
VZ,1993-12-17,27.31692886352539
|
||
|
|
VZ,1993-12-20,27.59796714782715
|
||
|
|
VZ,1993-12-21,27.373136520385742
|
||
|
|
VZ,1993-12-22,27.26072120666504
|
||
|
|
VZ,1993-12-23,27.204513549804688
|
||
|
|
VZ,1993-12-27,27.541759490966797
|
||
|
|
VZ,1993-12-28,27.204513549804688
|
||
|
|
VZ,1993-12-29,27.31692886352539
|
||
|
|
VZ,1993-12-30,27.204513549804688
|
||
|
|
VZ,1993-12-31,26.642436981201172
|
||
|
|
VZ,1994-01-03,26.361398696899414
|
||
|
|
VZ,1994-01-04,25.405868530273438
|
||
|
|
VZ,1994-01-05,25.12483024597168
|
||
|
|
VZ,1994-01-06,25.349660873413086
|
||
|
|
VZ,1994-01-07,25.012414932250977
|
||
|
|
VZ,1994-01-10,25.237245559692383
|
||
|
|
VZ,1994-01-11,25.12483024597168
|
||
|
|
VZ,1994-01-12,25.405868530273438
|
||
|
|
VZ,1994-01-13,25.293453216552734
|
||
|
|
VZ,1994-01-14,25.012414932250977
|
||
|
|
VZ,1994-01-17,24.16929817199707
|
||
|
|
VZ,1994-01-18,24.562753677368164
|
||
|
|
VZ,1994-01-19,25.12483024597168
|
||
|
|
VZ,1994-01-20,25.349660873413086
|
||
|
|
VZ,1994-01-21,25.18103790283203
|
||
|
|
VZ,1994-01-24,24.956205368041992
|
||
|
|
VZ,1994-01-25,25.12483024597168
|
||
|
|
VZ,1994-01-26,25.46207618713379
|
||
|
|
VZ,1994-01-27,25.574491500854492
|
||
|
|
VZ,1994-01-28,25.686906814575195
|
||
|
|
VZ,1994-01-31,25.51828384399414
|
||
|
|
VZ,1994-02-01,24.73137664794922
|
||
|
|
VZ,1994-02-02,24.899999618530273
|
||
|
|
VZ,1994-02-03,24.73137664794922
|
||
|
|
VZ,1994-02-04,24.337921142578125
|
||
|
|
VZ,1994-02-07,24.337921142578125
|
||
|
|
VZ,1994-02-08,24.281713485717773
|
||
|
|
VZ,1994-02-09,24.39413070678711
|
||
|
|
VZ,1994-02-10,24.450336456298828
|
||
|
|
VZ,1994-02-11,24.956205368041992
|
||
|
|
VZ,1994-02-14,24.562753677368164
|
||
|
|
VZ,1994-02-15,24.675167083740234
|
||
|
|
VZ,1994-02-16,24.450336456298828
|
||
|
|
VZ,1994-02-17,23.888261795043945
|
||
|
|
VZ,1994-02-18,23.83205223083496
|
||
|
|
VZ,1994-02-22,23.944467544555664
|
||
|
|
VZ,1994-02-23,23.71963882446289
|
||
|
|
VZ,1994-02-24,24.50654411315918
|
||
|
|
VZ,1994-02-25,24.337921142578125
|
||
|
|
VZ,1994-02-28,24.618959426879883
|
||
|
|
VZ,1994-03-01,24.056884765625
|
||
|
|
VZ,1994-03-02,24.056884765625
|
||
|
|
VZ,1994-03-03,23.77584457397461
|
||
|
|
VZ,1994-03-04,23.83205223083496
|
||
|
|
VZ,1994-03-07,24.000675201416016
|
||
|
|
VZ,1994-03-08,24.225507736206055
|
||
|
|
VZ,1994-03-09,24.11309051513672
|
||
|
|
VZ,1994-03-10,23.888261795043945
|
||
|
|
VZ,1994-03-11,23.607221603393555
|
||
|
|
VZ,1994-03-14,23.83205223083496
|
||
|
|
VZ,1994-03-15,23.71963882446289
|
||
|
|
VZ,1994-03-16,23.607221603393555
|
||
|
|
VZ,1994-03-17,23.83205223083496
|
||
|
|
VZ,1994-03-18,23.49480628967285
|
||
|
|
VZ,1994-03-21,23.4385986328125
|
||
|
|
VZ,1994-03-22,23.49480628967285
|
||
|
|
VZ,1994-03-23,23.663429260253906
|
||
|
|
VZ,1994-03-24,24.11309051513672
|
||
|
|
VZ,1994-03-25,24.39413070678711
|
||
|
|
VZ,1994-03-28,24.16929817199707
|
||
|
|
VZ,1994-03-29,23.77584457397461
|
||
|
|
VZ,1994-03-30,23.10135269165039
|
||
|
|
VZ,1994-03-31,23.269975662231445
|
||
|
|
VZ,1994-04-04,22.988937377929688
|
||
|
|
VZ,1994-04-05,22.595483779907227
|
||
|
|
VZ,1994-04-06,22.31444549560547
|
||
|
|
VZ,1994-04-07,22.31444549560547
|
||
|
|
VZ,1994-04-08,22.37065315246582
|
||
|
|
VZ,1994-04-11,22.70789909362793
|
||
|
|
VZ,1994-04-12,22.876522064208984
|
||
|
|
VZ,1994-04-13,23.157560348510742
|
||
|
|
VZ,1994-04-14,23.10135269165039
|
||
|
|
VZ,1994-04-15,23.326183319091797
|
||
|
|
VZ,1994-04-18,22.932729721069336
|
||
|
|
VZ,1994-04-19,23.045146942138672
|
||
|
|
VZ,1994-04-20,24.11309051513672
|
||
|
|
VZ,1994-04-21,24.618959426879883
|
||
|
|
VZ,1994-04-22,24.16929817199707
|
||
|
|
VZ,1994-04-25,24.11309051513672
|
||
|
|
VZ,1994-04-26,23.888261795043945
|
||
|
|
VZ,1994-04-28,23.4385986328125
|
||
|
|
VZ,1994-04-29,23.269975662231445
|
||
|
|
VZ,1994-05-02,23.38239288330078
|
||
|
|
VZ,1994-05-03,23.38239288330078
|
||
|
|
VZ,1994-05-04,23.38239288330078
|
||
|
|
VZ,1994-05-05,23.326183319091797
|
||
|
|
VZ,1994-05-06,22.876522064208984
|
||
|
|
VZ,1994-05-09,22.651691436767578
|
||
|
|
VZ,1994-05-10,22.932729721069336
|
||
|
|
VZ,1994-05-11,22.651691436767578
|
||
|
|
VZ,1994-05-12,22.76410675048828
|
||
|
|
VZ,1994-05-13,22.820314407348633
|
||
|
|
VZ,1994-05-16,23.045146942138672
|
||
|
|
VZ,1994-05-17,23.77584457397461
|
||
|
|
VZ,1994-05-18,24.16929817199707
|
||
|
|
VZ,1994-05-19,24.225507736206055
|
||
|
|
VZ,1994-05-20,24.16929817199707
|
||
|
|
VZ,1994-05-23,23.77584457397461
|
||
|
|
VZ,1994-05-24,23.49480628967285
|
||
|
|
VZ,1994-05-25,23.49480628967285
|
||
|
|
VZ,1994-05-26,23.663429260253906
|
||
|
|
VZ,1994-05-27,24.056884765625
|
||
|
|
VZ,1994-05-31,24.000675201416016
|
||
|
|
VZ,1994-06-01,24.16929817199707
|
||
|
|
VZ,1994-06-02,24.16929817199707
|
||
|
|
VZ,1994-06-03,24.281713485717773
|
||
|
|
VZ,1994-06-06,24.73137664794922
|
||
|
|
VZ,1994-06-07,24.618959426879883
|
||
|
|
VZ,1994-06-08,24.73137664794922
|
||
|
|
VZ,1994-06-09,24.84379005432129
|
||
|
|
VZ,1994-06-10,25.405868530273438
|
||
|
|
VZ,1994-06-13,25.068622589111328
|
||
|
|
VZ,1994-06-14,25.237245559692383
|
||
|
|
VZ,1994-06-15,24.84379005432129
|
||
|
|
VZ,1994-06-16,25.237245559692383
|
||
|
|
VZ,1994-06-17,24.84379005432129
|
||
|
|
VZ,1994-06-20,25.12483024597168
|
||
|
|
VZ,1994-06-21,25.18103790283203
|
||
|
|
VZ,1994-06-22,24.84379005432129
|
||
|
|
VZ,1994-06-23,24.899999618530273
|
||
|
|
VZ,1994-06-24,24.50654411315918
|
||
|
|
VZ,1994-06-27,24.50654411315918
|
||
|
|
VZ,1994-06-28,24.50654411315918
|
||
|
|
VZ,1994-06-29,24.899999618530273
|
||
|
|
VZ,1994-06-30,25.18103790283203
|
||
|
|
VZ,1994-07-01,25.012414932250977
|
||
|
|
VZ,1994-07-05,24.618959426879883
|
||
|
|
VZ,1994-07-06,24.562753677368164
|
||
|
|
VZ,1994-07-07,24.73137664794922
|
||
|
|
VZ,1994-07-08,24.787582397460938
|
||
|
|
VZ,1994-07-11,24.899999618530273
|
||
|
|
VZ,1994-07-12,24.84379005432129
|
||
|
|
VZ,1994-07-13,24.899999618530273
|
||
|
|
VZ,1994-07-14,25.068622589111328
|
||
|
|
VZ,1994-07-15,25.18103790283203
|
||
|
|
VZ,1994-07-18,25.012414932250977
|
||
|
|
VZ,1994-07-19,24.956205368041992
|
||
|
|
VZ,1994-07-20,25.18103790283203
|
||
|
|
VZ,1994-07-21,24.899999618530273
|
||
|
|
VZ,1994-07-22,24.84379005432129
|
||
|
|
VZ,1994-07-25,24.675167083740234
|
||
|
|
VZ,1994-07-26,24.899999618530273
|
||
|
|
VZ,1994-07-27,24.73137664794922
|
||
|
|
VZ,1994-07-28,25.12483024597168
|
||
|
|
VZ,1994-07-29,25.46207618713379
|
||
|
|
VZ,1994-08-01,26.080360412597656
|
||
|
|
VZ,1994-08-02,25.967945098876953
|
||
|
|
VZ,1994-08-03,25.967945098876953
|
||
|
|
VZ,1994-08-04,26.080360412597656
|
||
|
|
VZ,1994-08-05,26.136568069458008
|
||
|
|
VZ,1994-08-08,26.024152755737305
|
||
|
|
VZ,1994-08-09,25.46207618713379
|
||
|
|
VZ,1994-08-10,25.630699157714844
|
||
|
|
VZ,1994-08-11,25.630699157714844
|
||
|
|
VZ,1994-08-12,25.9117374420166
|
||
|
|
VZ,1994-08-15,25.46207618713379
|
||
|
|
VZ,1994-08-16,25.46207618713379
|
||
|
|
VZ,1994-08-17,25.237245559692383
|
||
|
|
VZ,1994-08-18,25.012414932250977
|
||
|
|
VZ,1994-08-19,25.012414932250977
|
||
|
|
VZ,1994-08-22,24.618959426879883
|
||
|
|
VZ,1994-08-23,24.562753677368164
|
||
|
|
VZ,1994-08-24,24.84379005432129
|
||
|
|
VZ,1994-08-25,24.50654411315918
|
||
|
|
VZ,1994-08-26,24.618959426879883
|
||
|
|
VZ,1994-08-29,24.675167083740234
|
||
|
|
VZ,1994-08-30,24.618959426879883
|
||
|
|
VZ,1994-08-31,24.618959426879883
|
||
|
|
VZ,1994-09-01,24.562753677368164
|
||
|
|
VZ,1994-09-02,24.562753677368164
|
||
|
|
VZ,1994-09-06,24.562753677368164
|
||
|
|
VZ,1994-09-07,24.450336456298828
|
||
|
|
VZ,1994-09-08,24.337921142578125
|
||
|
|
VZ,1994-09-09,23.83205223083496
|
||
|
|
VZ,1994-09-12,24.000675201416016
|
||
|
|
VZ,1994-09-13,23.663429260253906
|
||
|
|
VZ,1994-09-14,23.71963882446289
|
||
|
|
VZ,1994-09-15,24.562753677368164
|
||
|
|
VZ,1994-09-16,24.11309051513672
|
||
|
|
VZ,1994-09-19,24.11309051513672
|
||
|
|
VZ,1994-09-20,23.71963882446289
|
||
|
|
VZ,1994-09-21,23.888261795043945
|
||
|
|
VZ,1994-09-22,23.888261795043945
|
||
|
|
VZ,1994-09-23,23.888261795043945
|
||
|
|
VZ,1994-09-26,24.225507736206055
|
||
|
|
VZ,1994-09-27,24.618959426879883
|
||
|
|
VZ,1994-09-28,24.450336456298828
|
||
|
|
VZ,1994-09-29,23.888261795043945
|
||
|
|
VZ,1994-09-30,23.83205223083496
|
||
|
|
VZ,1994-10-03,23.77584457397461
|
||
|
|
VZ,1994-10-04,22.932729721069336
|
||
|
|
VZ,1994-10-05,22.876522064208984
|
||
|
|
VZ,1994-10-06,22.876522064208984
|
||
|
|
VZ,1994-10-07,22.988937377929688
|
||
|
|
VZ,1994-10-10,22.76410675048828
|
||
|
|
VZ,1994-10-11,23.10135269165039
|
||
|
|
VZ,1994-10-12,22.820314407348633
|
||
|
|
VZ,1994-10-13,23.326183319091797
|
||
|
|
VZ,1994-10-14,23.71963882446289
|
||
|
|
VZ,1994-10-17,23.38239288330078
|
||
|
|
VZ,1994-10-18,23.10135269165039
|
||
|
|
VZ,1994-10-19,23.4385986328125
|
||
|
|
VZ,1994-10-20,22.988937377929688
|
||
|
|
VZ,1994-10-21,23.10135269165039
|
||
|
|
VZ,1994-10-24,22.483068466186523
|
||
|
|
VZ,1994-10-25,22.483068466186523
|
||
|
|
VZ,1994-10-26,22.539276123046875
|
||
|
|
VZ,1994-10-27,23.269975662231445
|
||
|
|
VZ,1994-10-28,23.4385986328125
|
||
|
|
VZ,1994-10-31,23.551015853881836
|
||
|
|
VZ,1994-11-01,23.4385986328125
|
||
|
|
VZ,1994-11-02,23.269975662231445
|
||
|
|
VZ,1994-11-03,23.4385986328125
|
||
|
|
VZ,1994-11-04,23.157560348510742
|
||
|
|
VZ,1994-11-07,23.157560348510742
|
||
|
|
VZ,1994-11-08,23.551015853881836
|
||
|
|
VZ,1994-11-09,23.157560348510742
|
||
|
|
VZ,1994-11-10,22.820314407348633
|
||
|
|
VZ,1994-11-11,22.988937377929688
|
||
|
|
VZ,1994-11-14,22.932729721069336
|
||
|
|
VZ,1994-11-15,22.595483779907227
|
||
|
|
VZ,1994-11-16,22.539276123046875
|
||
|
|
VZ,1994-11-17,22.876522064208984
|
||
|
|
VZ,1994-11-18,22.876522064208984
|
||
|
|
VZ,1994-11-21,22.876522064208984
|
||
|
|
VZ,1994-11-22,22.483068466186523
|
||
|
|
VZ,1994-11-23,22.76410675048828
|
||
|
|
VZ,1994-11-25,22.820314407348633
|
||
|
|
VZ,1994-11-28,22.539276123046875
|
||
|
|
VZ,1994-11-29,22.595483779907227
|
||
|
|
VZ,1994-11-30,22.539276123046875
|
||
|
|
VZ,1994-12-01,22.03340721130371
|
||
|
|
VZ,1994-12-02,22.651691436767578
|
||
|
|
VZ,1994-12-05,22.595483779907227
|
||
|
|
VZ,1994-12-06,22.651691436767578
|
||
|
|
VZ,1994-12-07,22.483068466186523
|
||
|
|
VZ,1994-12-08,22.37065315246582
|
||
|
|
VZ,1994-12-09,22.31444549560547
|
||
|
|
VZ,1994-12-12,22.595483779907227
|
||
|
|
VZ,1994-12-13,22.595483779907227
|
||
|
|
VZ,1994-12-14,23.213769912719727
|
||
|
|
VZ,1994-12-15,23.10135269165039
|
||
|
|
VZ,1994-12-16,23.213769912719727
|
||
|
|
VZ,1994-12-19,22.876522064208984
|
||
|
|
VZ,1994-12-20,22.651691436767578
|
||
|
|
VZ,1994-12-21,22.539276123046875
|
||
|
|
VZ,1994-12-22,22.76410675048828
|
||
|
|
VZ,1994-12-23,22.876522064208984
|
||
|
|
VZ,1994-12-27,22.932729721069336
|
||
|
|
VZ,1994-12-28,22.932729721069336
|
||
|
|
VZ,1994-12-29,22.539276123046875
|
||
|
|
VZ,1994-12-30,22.37065315246582
|
||
|
|
VZ,1995-01-03,22.651691436767578
|
||
|
|
VZ,1995-01-04,22.202030181884766
|
||
|
|
VZ,1995-01-05,22.145822525024414
|
||
|
|
VZ,1995-01-06,22.03340721130371
|
||
|
|
VZ,1995-01-09,22.03340721130371
|
||
|
|
VZ,1995-01-10,22.03340721130371
|
||
|
|
VZ,1995-01-11,21.97719955444336
|
||
|
|
VZ,1995-01-12,22.145822525024414
|
||
|
|
VZ,1995-01-13,22.37065315246582
|
||
|
|
VZ,1995-01-16,22.595483779907227
|
||
|
|
VZ,1995-01-17,22.932729721069336
|
||
|
|
VZ,1995-01-18,22.876522064208984
|
||
|
|
VZ,1995-01-19,22.76410675048828
|
||
|
|
VZ,1995-01-20,22.76410675048828
|
||
|
|
VZ,1995-01-23,22.70789909362793
|
||
|
|
VZ,1995-01-24,22.932729721069336
|
||
|
|
VZ,1995-01-25,23.607221603393555
|
||
|
|
VZ,1995-01-26,24.225507736206055
|
||
|
|
VZ,1995-01-27,24.899999618530273
|
||
|
|
VZ,1995-01-30,24.562753677368164
|
||
|
|
VZ,1995-01-31,24.39413070678711
|
||
|
|
VZ,1995-02-01,24.000675201416016
|
||
|
|
VZ,1995-02-02,23.888261795043945
|
||
|
|
VZ,1995-02-03,24.056884765625
|
||
|
|
VZ,1995-02-06,24.281713485717773
|
||
|
|
VZ,1995-02-07,24.39413070678711
|
||
|
|
VZ,1995-02-08,24.50654411315918
|
||
|
|
VZ,1995-02-09,24.16929817199707
|
||
|
|
VZ,1995-02-10,24.16929817199707
|
||
|
|
VZ,1995-02-13,23.944467544555664
|
||
|
|
VZ,1995-02-14,23.944467544555664
|
||
|
|
VZ,1995-02-15,24.000675201416016
|
||
|
|
VZ,1995-02-16,24.056884765625
|
||
|
|
VZ,1995-02-17,23.4385986328125
|
||
|
|
VZ,1995-02-21,23.269975662231445
|
||
|
|
VZ,1995-02-22,23.888261795043945
|
||
|
|
VZ,1995-02-23,24.056884765625
|
||
|
|
VZ,1995-02-24,24.281713485717773
|
||
|
|
VZ,1995-02-27,23.944467544555664
|
||
|
|
VZ,1995-02-28,24.11309051513672
|
||
|
|
VZ,1995-03-01,23.71963882446289
|
||
|
|
VZ,1995-03-02,23.71963882446289
|
||
|
|
VZ,1995-03-03,23.4385986328125
|
||
|
|
VZ,1995-03-06,23.157560348510742
|
||
|
|
VZ,1995-03-07,23.157560348510742
|
||
|
|
VZ,1995-03-08,23.045146942138672
|
||
|
|
VZ,1995-03-09,23.213769912719727
|
||
|
|
VZ,1995-03-10,23.71963882446289
|
||
|
|
VZ,1995-03-13,23.83205223083496
|
||
|
|
VZ,1995-03-14,24.225507736206055
|
||
|
|
VZ,1995-03-15,24.056884765625
|
||
|
|
VZ,1995-03-16,24.337921142578125
|
||
|
|
VZ,1995-03-17,23.944467544555664
|
||
|
|
VZ,1995-03-20,23.944467544555664
|
||
|
|
VZ,1995-03-21,23.326183319091797
|
||
|
|
VZ,1995-03-22,23.71963882446289
|
||
|
|
VZ,1995-03-23,24.056884765625
|
||
|
|
VZ,1995-03-24,24.337921142578125
|
||
|
|
VZ,1995-03-27,24.73137664794922
|
||
|
|
VZ,1995-03-28,24.73137664794922
|
||
|
|
VZ,1995-03-29,24.50654411315918
|
||
|
|
VZ,1995-03-30,24.11309051513672
|
||
|
|
VZ,1995-03-31,23.77584457397461
|
||
|
|
VZ,1995-04-03,24.225507736206055
|
||
|
|
VZ,1995-04-04,24.281713485717773
|
||
|
|
VZ,1995-04-05,24.281713485717773
|
||
|
|
VZ,1995-04-06,24.337921142578125
|
||
|
|
VZ,1995-04-07,24.450336456298828
|
||
|
|
VZ,1995-04-10,24.16929817199707
|
||
|
|
VZ,1995-04-11,24.16929817199707
|
||
|
|
VZ,1995-04-12,24.562753677368164
|
||
|
|
VZ,1995-04-13,24.562753677368164
|
||
|
|
VZ,1995-04-17,24.056884765625
|
||
|
|
VZ,1995-04-18,23.4385986328125
|
||
|
|
VZ,1995-04-19,23.83205223083496
|
||
|
|
VZ,1995-04-20,23.944467544555664
|
||
|
|
VZ,1995-04-21,24.16929817199707
|
||
|
|
VZ,1995-04-24,24.056884765625
|
||
|
|
VZ,1995-04-25,24.225507736206055
|
||
|
|
VZ,1995-04-26,24.337921142578125
|
||
|
|
VZ,1995-04-27,24.39413070678711
|
||
|
|
VZ,1995-04-28,24.562753677368164
|
||
|
|
VZ,1995-05-01,24.562753677368164
|
||
|
|
VZ,1995-05-02,24.50654411315918
|
||
|
|
VZ,1995-05-03,24.787582397460938
|
||
|
|
VZ,1995-05-04,24.73137664794922
|
||
|
|
VZ,1995-05-05,24.899999618530273
|
||
|
|
VZ,1995-05-08,25.237245559692383
|
||
|
|
VZ,1995-05-09,25.405868530273438
|
||
|
|
VZ,1995-05-10,25.405868530273438
|
||
|
|
VZ,1995-05-11,25.18103790283203
|
||
|
|
VZ,1995-05-12,25.574491500854492
|
||
|
|
VZ,1995-05-15,25.630699157714844
|
||
|
|
VZ,1995-05-16,24.675167083740234
|
||
|
|
VZ,1995-05-17,24.16929817199707
|
||
|
|
VZ,1995-05-18,24.16929817199707
|
||
|
|
VZ,1995-05-19,24.281713485717773
|
||
|
|
VZ,1995-05-22,24.50654411315918
|
||
|
|
VZ,1995-05-23,24.39413070678711
|
||
|
|
VZ,1995-05-24,24.11309051513672
|
||
|
|
VZ,1995-05-25,24.225507736206055
|
||
|
|
VZ,1995-05-26,23.944467544555664
|
||
|
|
VZ,1995-05-30,24.39413070678711
|
||
|
|
VZ,1995-05-31,24.956205368041992
|
||
|
|
VZ,1995-06-01,24.956205368041992
|
||
|
|
VZ,1995-06-02,24.73137664794922
|
||
|
|
VZ,1995-06-05,25.012414932250977
|
||
|
|
VZ,1995-06-06,25.012414932250977
|
||
|
|
VZ,1995-06-07,24.50654411315918
|
||
|
|
VZ,1995-06-08,24.225507736206055
|
||
|
|
VZ,1995-06-09,24.056884765625
|
||
|
|
VZ,1995-06-12,24.337921142578125
|
||
|
|
VZ,1995-06-13,24.84379005432129
|
||
|
|
VZ,1995-06-14,24.50654411315918
|
||
|
|
VZ,1995-06-15,24.956205368041992
|
||
|
|
VZ,1995-06-16,25.630699157714844
|
||
|
|
VZ,1995-06-19,25.85552978515625
|
||
|
|
VZ,1995-06-20,25.743114471435547
|
||
|
|
VZ,1995-06-21,25.574491500854492
|
||
|
|
VZ,1995-06-22,26.473814010620117
|
||
|
|
VZ,1995-06-23,26.19277572631836
|
||
|
|
VZ,1995-06-26,25.85552978515625
|
||
|
|
VZ,1995-06-27,26.024152755737305
|
||
|
|
VZ,1995-06-28,25.9117374420166
|
||
|
|
VZ,1995-06-29,25.630699157714844
|
||
|
|
VZ,1995-06-30,25.18103790283203
|
||
|
|
VZ,1995-07-03,25.349660873413086
|
||
|
|
VZ,1995-07-05,25.51828384399414
|
||
|
|
VZ,1995-07-06,26.080360412597656
|
||
|
|
VZ,1995-07-07,25.967945098876953
|
||
|
|
VZ,1995-07-10,25.51828384399414
|
||
|
|
VZ,1995-07-11,25.686906814575195
|
||
|
|
VZ,1995-07-12,25.686906814575195
|
||
|
|
VZ,1995-07-13,25.18103790283203
|
||
|
|
VZ,1995-07-14,25.237245559692383
|
||
|
|
VZ,1995-07-17,25.068622589111328
|
||
|
|
VZ,1995-07-18,24.675167083740234
|
||
|
|
VZ,1995-07-19,25.574491500854492
|
||
|
|
VZ,1995-07-20,25.967945098876953
|
||
|
|
VZ,1995-07-21,26.080360412597656
|
||
|
|
VZ,1995-07-24,25.9117374420166
|
||
|
|
VZ,1995-07-25,26.024152755737305
|
||
|
|
VZ,1995-07-26,26.24898338317871
|
||
|
|
VZ,1995-07-27,26.24898338317871
|
||
|
|
VZ,1995-07-28,26.080360412597656
|
||
|
|
VZ,1995-07-31,25.743114471435547
|
||
|
|
VZ,1995-08-01,25.46207618713379
|
||
|
|
VZ,1995-08-02,26.305191040039062
|
||
|
|
VZ,1995-08-03,26.473814010620117
|
||
|
|
VZ,1995-08-04,26.417606353759766
|
||
|
|
VZ,1995-08-07,26.473814010620117
|
||
|
|
VZ,1995-08-08,26.811059951782227
|
||
|
|
VZ,1995-08-09,26.305191040039062
|
||
|
|
VZ,1995-08-10,26.080360412597656
|
||
|
|
VZ,1995-08-11,25.7993221282959
|
||
|
|
VZ,1995-08-14,26.080360412597656
|
||
|
|
VZ,1995-08-15,26.19277572631836
|
||
|
|
VZ,1995-08-16,26.24898338317871
|
||
|
|
VZ,1995-08-17,26.080360412597656
|
||
|
|
VZ,1995-08-18,26.024152755737305
|
||
|
|
VZ,1995-08-21,26.417606353759766
|
||
|
|
VZ,1995-08-22,26.136568069458008
|
||
|
|
VZ,1995-08-23,25.967945098876953
|
||
|
|
VZ,1995-08-24,26.080360412597656
|
||
|
|
VZ,1995-08-25,26.698644638061523
|
||
|
|
VZ,1995-08-28,26.811059951782227
|
||
|
|
VZ,1995-08-29,26.811059951782227
|
||
|
|
VZ,1995-08-30,26.473814010620117
|
||
|
|
VZ,1995-08-31,26.754852294921875
|
||
|
|
VZ,1995-09-01,26.473814010620117
|
||
|
|
VZ,1995-09-05,26.417606353759766
|
||
|
|
VZ,1995-09-06,26.361398696899414
|
||
|
|
VZ,1995-09-07,26.24898338317871
|
||
|
|
VZ,1995-09-08,26.53002166748047
|
||
|
|
VZ,1995-09-11,26.417606353759766
|
||
|
|
VZ,1995-09-12,26.473814010620117
|
||
|
|
VZ,1995-09-13,26.417606353759766
|
||
|
|
VZ,1995-09-14,27.148305892944336
|
||
|
|
VZ,1995-09-15,27.71038246154785
|
||
|
|
VZ,1995-09-18,27.541759490966797
|
||
|
|
VZ,1995-09-19,27.6541748046875
|
||
|
|
VZ,1995-09-20,27.59796714782715
|
||
|
|
VZ,1995-09-21,27.373136520385742
|
||
|
|
VZ,1995-09-22,27.429344177246094
|
||
|
|
VZ,1995-09-25,27.31692886352539
|
||
|
|
VZ,1995-09-26,27.31692886352539
|
||
|
|
VZ,1995-09-27,27.148305892944336
|
||
|
|
VZ,1995-09-28,27.766590118408203
|
||
|
|
VZ,1995-09-29,27.59796714782715
|
||
|
|
VZ,1995-10-02,27.822797775268555
|
||
|
|
VZ,1995-10-03,27.71038246154785
|
||
|
|
VZ,1995-10-04,27.6541748046875
|
||
|
|
VZ,1995-10-05,27.035890579223633
|
||
|
|
VZ,1995-10-06,26.867267608642578
|
||
|
|
VZ,1995-10-09,27.092098236083984
|
||
|
|
VZ,1995-10-10,27.035890579223633
|
||
|
|
VZ,1995-10-11,27.541759490966797
|
||
|
|
VZ,1995-10-12,27.485551834106445
|
||
|
|
VZ,1995-10-13,27.935213088989258
|
||
|
|
VZ,1995-10-16,27.766590118408203
|
||
|
|
VZ,1995-10-17,27.879005432128906
|
||
|
|
VZ,1995-10-18,27.879005432128906
|
||
|
|
VZ,1995-10-19,28.553497314453125
|
||
|
|
VZ,1995-10-20,28.665912628173828
|
||
|
|
VZ,1995-10-23,28.665912628173828
|
||
|
|
VZ,1995-10-24,28.834535598754883
|
||
|
|
VZ,1995-10-25,29.11557388305664
|
||
|
|
VZ,1995-10-26,28.77832794189453
|
||
|
|
VZ,1995-10-27,28.77832794189453
|
||
|
|
VZ,1995-10-30,29.05936622619629
|
||
|
|
VZ,1995-10-31,28.553497314453125
|
||
|
|
VZ,1995-11-01,28.72212028503418
|
||
|
|
VZ,1995-11-02,29.11557388305664
|
||
|
|
VZ,1995-11-03,28.665912628173828
|
||
|
|
VZ,1995-11-06,28.609704971313477
|
||
|
|
VZ,1995-11-07,28.553497314453125
|
||
|
|
VZ,1995-11-08,28.72212028503418
|
||
|
|
VZ,1995-11-09,28.32164192199707
|
||
|
|
VZ,1995-11-10,28.103836059570312
|
||
|
|
VZ,1995-11-13,27.935213088989258
|
||
|
|
VZ,1995-11-14,28.38487434387207
|
||
|
|
VZ,1995-11-15,28.497289657592773
|
||
|
|
VZ,1995-11-16,28.77832794189453
|
||
|
|
VZ,1995-11-17,29.003158569335938
|
||
|
|
VZ,1995-11-20,28.72212028503418
|
||
|
|
VZ,1995-11-21,29.284196853637695
|
||
|
|
VZ,1995-11-22,28.665912628173828
|
||
|
|
VZ,1995-11-24,28.609704971313477
|
||
|
|
VZ,1995-11-27,28.890743255615234
|
||
|
|
VZ,1995-11-28,29.171781539916992
|
||
|
|
VZ,1995-11-29,28.946950912475586
|
||
|
|
VZ,1995-11-30,28.32866668701172
|
||
|
|
VZ,1995-12-01,28.946950912475586
|
||
|
|
VZ,1995-12-04,29.621442794799805
|
||
|
|
VZ,1995-12-05,29.11557388305664
|
||
|
|
VZ,1995-12-06,29.3966121673584
|
||
|
|
VZ,1995-12-07,28.890743255615234
|
||
|
|
VZ,1995-12-08,29.171781539916992
|
||
|
|
VZ,1995-12-11,29.733858108520508
|
||
|
|
VZ,1995-12-12,29.5090274810791
|
||
|
|
VZ,1995-12-13,30.295934677124023
|
||
|
|
VZ,1995-12-14,30.014896392822266
|
||
|
|
VZ,1995-12-15,30.85801124572754
|
||
|
|
VZ,1995-12-18,30.12731170654297
|
||
|
|
VZ,1995-12-19,30.352142333984375
|
||
|
|
VZ,1995-12-20,30.239728927612305
|
||
|
|
VZ,1995-12-21,29.565235137939453
|
||
|
|
VZ,1995-12-22,29.5090274810791
|
||
|
|
VZ,1995-12-26,30.071104049682617
|
||
|
|
VZ,1995-12-27,30.18351936340332
|
||
|
|
VZ,1995-12-28,30.014896392822266
|
||
|
|
VZ,1995-12-29,30.071104049682617
|
||
|
|
VZ,1996-01-02,30.464557647705078
|
||
|
|
VZ,1996-01-03,31.420089721679688
|
||
|
|
VZ,1996-01-04,30.85801124572754
|
||
|
|
VZ,1996-01-05,31.19525718688965
|
||
|
|
VZ,1996-01-08,30.970426559448242
|
||
|
|
VZ,1996-01-09,30.935298919677734
|
||
|
|
VZ,1996-01-10,30.689388275146484
|
||
|
|
VZ,1996-01-11,30.914220809936523
|
||
|
|
VZ,1996-01-12,30.914220809936523
|
||
|
|
VZ,1996-01-15,31.139049530029297
|
||
|
|
VZ,1996-01-16,31.757335662841797
|
||
|
|
VZ,1996-01-17,31.532503128051758
|
||
|
|
VZ,1996-01-18,31.420089721679688
|
||
|
|
VZ,1996-01-19,31.082843780517578
|
||
|
|
VZ,1996-01-22,30.576974868774414
|
||
|
|
VZ,1996-01-23,30.295934677124023
|
||
|
|
VZ,1996-01-24,30.74559783935547
|
||
|
|
VZ,1996-01-25,30.40835189819336
|
||
|
|
VZ,1996-01-26,30.464557647705078
|
||
|
|
VZ,1996-01-29,30.352142333984375
|
||
|
|
VZ,1996-01-30,30.40835189819336
|
||
|
|
VZ,1996-01-31,30.970426559448242
|
||
|
|
VZ,1996-02-01,31.026634216308594
|
||
|
|
VZ,1996-02-02,30.970426559448242
|
||
|
|
VZ,1996-02-05,31.363880157470703
|
||
|
|
VZ,1996-02-06,31.757335662841797
|
||
|
|
VZ,1996-02-07,32.54424285888672
|
||
|
|
VZ,1996-02-08,32.31941223144531
|
||
|
|
VZ,1996-02-09,32.54424285888672
|
||
|
|
VZ,1996-02-12,33.443565368652344
|
||
|
|
VZ,1996-02-13,33.05010986328125
|
||
|
|
VZ,1996-02-14,32.488033294677734
|
||
|
|
VZ,1996-02-15,31.588712692260742
|
||
|
|
VZ,1996-02-16,30.74559783935547
|
||
|
|
VZ,1996-02-20,30.12731170654297
|
||
|
|
VZ,1996-02-21,30.40835189819336
|
||
|
|
VZ,1996-02-22,30.74559783935547
|
||
|
|
VZ,1996-02-23,30.576974868774414
|
||
|
|
VZ,1996-02-26,29.79006576538086
|
||
|
|
VZ,1996-02-27,29.621442794799805
|
||
|
|
VZ,1996-02-28,29.677650451660156
|
||
|
|
VZ,1996-02-29,29.733858108520508
|
||
|
|
VZ,1996-03-01,29.733858108520508
|
||
|
|
VZ,1996-03-04,29.5090274810791
|
||
|
|
VZ,1996-03-05,29.565235137939453
|
||
|
|
VZ,1996-03-06,29.3966121673584
|
||
|
|
VZ,1996-03-07,29.227989196777344
|
||
|
|
VZ,1996-03-08,28.609704971313477
|
||
|
|
VZ,1996-03-11,28.77832794189453
|
||
|
|
VZ,1996-03-12,28.160043716430664
|
||
|
|
VZ,1996-03-13,27.99142074584961
|
||
|
|
VZ,1996-03-14,27.541759490966797
|
||
|
|
VZ,1996-03-15,27.6541748046875
|
||
|
|
VZ,1996-03-18,28.32866668701172
|
||
|
|
VZ,1996-03-19,28.665912628173828
|
||
|
|
VZ,1996-03-20,29.05936622619629
|
||
|
|
VZ,1996-03-21,28.946950912475586
|
||
|
|
VZ,1996-03-22,28.946950912475586
|
||
|
|
VZ,1996-03-25,28.946950912475586
|
||
|
|
VZ,1996-03-26,28.890743255615234
|
||
|
|
VZ,1996-03-27,28.609704971313477
|
||
|
|
VZ,1996-03-28,27.935213088989258
|
||
|
|
VZ,1996-03-29,27.822797775268555
|
||
|
|
VZ,1996-04-01,28.38487434387207
|
||
|
|
VZ,1996-04-02,28.609704971313477
|
||
|
|
VZ,1996-04-03,28.160043716430664
|
||
|
|
VZ,1996-04-04,27.879005432128906
|
||
|
|
VZ,1996-04-08,27.035890579223633
|
||
|
|
VZ,1996-04-09,26.97968292236328
|
||
|
|
VZ,1996-04-10,27.541759490966797
|
||
|
|
VZ,1996-04-11,26.754852294921875
|
||
|
|
VZ,1996-04-12,27.485551834106445
|
||
|
|
VZ,1996-04-15,27.59796714782715
|
||
|
|
VZ,1996-04-16,27.092098236083984
|
||
|
|
VZ,1996-04-17,27.822797775268555
|
||
|
|
VZ,1996-04-18,28.103836059570312
|
||
|
|
VZ,1996-04-19,29.227989196777344
|
||
|
|
VZ,1996-04-22,30.239728927612305
|
||
|
|
VZ,1996-04-23,29.79006576538086
|
||
|
|
VZ,1996-04-24,29.3966121673584
|
||
|
|
VZ,1996-04-25,30.071104049682617
|
||
|
|
VZ,1996-04-26,29.5090274810791
|
||
|
|
VZ,1996-04-29,29.284196853637695
|
||
|
|
VZ,1996-04-30,29.227989196777344
|
||
|
|
VZ,1996-05-01,29.11557388305664
|
||
|
|
VZ,1996-05-02,28.32866668701172
|
||
|
|
VZ,1996-05-03,28.160043716430664
|
||
|
|
VZ,1996-05-06,28.160043716430664
|
||
|
|
VZ,1996-05-07,28.103836059570312
|
||
|
|
VZ,1996-05-08,28.441082000732422
|
||
|
|
VZ,1996-05-09,28.72212028503418
|
||
|
|
VZ,1996-05-10,29.284196853637695
|
||
|
|
VZ,1996-05-13,29.340404510498047
|
||
|
|
VZ,1996-05-14,29.171781539916992
|
||
|
|
VZ,1996-05-15,28.77832794189453
|
||
|
|
VZ,1996-05-16,28.890743255615234
|
||
|
|
VZ,1996-05-17,28.834535598754883
|
||
|
|
VZ,1996-05-20,28.272459030151367
|
||
|
|
VZ,1996-05-21,28.665912628173828
|
||
|
|
VZ,1996-05-22,28.497289657592773
|
||
|
|
VZ,1996-05-23,28.216251373291016
|
||
|
|
VZ,1996-05-24,28.72212028503418
|
||
|
|
VZ,1996-05-28,28.553497314453125
|
||
|
|
VZ,1996-05-29,28.272459030151367
|
||
|
|
VZ,1996-05-30,27.879005432128906
|
||
|
|
VZ,1996-05-31,28.04762840270996
|
||
|
|
VZ,1996-06-03,27.541759490966797
|
||
|
|
VZ,1996-06-04,27.71038246154785
|
||
|
|
VZ,1996-06-05,28.441082000732422
|
||
|
|
VZ,1996-06-06,28.160043716430664
|
||
|
|
VZ,1996-06-07,28.160043716430664
|
||
|
|
VZ,1996-06-10,28.38487434387207
|
||
|
|
VZ,1996-06-11,28.103836059570312
|
||
|
|
VZ,1996-06-12,27.71038246154785
|
||
|
|
VZ,1996-06-13,27.59796714782715
|
||
|
|
VZ,1996-06-14,27.485551834106445
|
||
|
|
VZ,1996-06-17,27.31692886352539
|
||
|
|
VZ,1996-06-18,27.035890579223633
|
||
|
|
VZ,1996-06-19,27.092098236083984
|
||
|
|
VZ,1996-06-20,27.485551834106445
|
||
|
|
VZ,1996-06-21,27.822797775268555
|
||
|
|
VZ,1996-06-24,27.766590118408203
|
||
|
|
VZ,1996-06-25,27.541759490966797
|
||
|
|
VZ,1996-06-26,27.541759490966797
|
||
|
|
VZ,1996-06-27,27.935213088989258
|
||
|
|
VZ,1996-06-28,28.665912628173828
|
||
|
|
VZ,1996-07-01,28.216251373291016
|
||
|
|
VZ,1996-07-02,28.216251373291016
|
||
|
|
VZ,1996-07-03,28.665912628173828
|
||
|
|
VZ,1996-07-05,27.766590118408203
|
||
|
|
VZ,1996-07-08,26.754852294921875
|
||
|
|
VZ,1996-07-09,27.148305892944336
|
||
|
|
VZ,1996-07-10,27.148305892944336
|
||
|
|
VZ,1996-07-11,27.26072120666504
|
||
|
|
VZ,1996-07-12,27.766590118408203
|
||
|
|
VZ,1996-07-15,27.485551834106445
|
||
|
|
VZ,1996-07-16,27.485551834106445
|
||
|
|
VZ,1996-07-17,26.92347526550293
|
||
|
|
VZ,1996-07-18,26.811059951782227
|
||
|
|
VZ,1996-07-19,26.698644638061523
|
||
|
|
VZ,1996-07-22,26.361398696899414
|
||
|
|
VZ,1996-07-23,26.19277572631836
|
||
|
|
VZ,1996-07-24,26.417606353759766
|
||
|
|
VZ,1996-07-25,26.136568069458008
|
||
|
|
VZ,1996-07-26,26.305191040039062
|
||
|
|
VZ,1996-07-29,26.53002166748047
|
||
|
|
VZ,1996-07-30,26.361398696899414
|
||
|
|
VZ,1996-07-31,26.58622932434082
|
||
|
|
VZ,1996-08-01,27.31692886352539
|
||
|
|
VZ,1996-08-02,27.6541748046875
|
||
|
|
VZ,1996-08-05,27.59796714782715
|
||
|
|
VZ,1996-08-06,27.71038246154785
|
||
|
|
VZ,1996-08-07,27.429344177246094
|
||
|
|
VZ,1996-08-08,26.867267608642578
|
||
|
|
VZ,1996-08-09,27.092098236083984
|
||
|
|
VZ,1996-08-12,27.541759490966797
|
||
|
|
VZ,1996-08-13,27.092098236083984
|
||
|
|
VZ,1996-08-14,26.867267608642578
|
||
|
|
VZ,1996-08-15,26.58622932434082
|
||
|
|
VZ,1996-08-16,26.361398696899414
|
||
|
|
VZ,1996-08-19,26.53002166748047
|
||
|
|
VZ,1996-08-20,26.473814010620117
|
||
|
|
VZ,1996-08-21,26.53002166748047
|
||
|
|
VZ,1996-08-22,26.58622932434082
|
||
|
|
VZ,1996-08-23,26.305191040039062
|
||
|
|
VZ,1996-08-26,25.743114471435547
|
||
|
|
VZ,1996-08-27,25.630699157714844
|
||
|
|
VZ,1996-08-28,25.630699157714844
|
||
|
|
VZ,1996-08-29,25.46207618713379
|
||
|
|
VZ,1996-08-30,25.293453216552734
|
||
|
|
VZ,1996-09-03,25.12483024597168
|
||
|
|
VZ,1996-09-04,25.18103790283203
|
||
|
|
VZ,1996-09-05,24.899999618530273
|
||
|
|
VZ,1996-09-06,24.787582397460938
|
||
|
|
VZ,1996-09-09,25.51828384399414
|
||
|
|
VZ,1996-09-10,25.237245559692383
|
||
|
|
VZ,1996-09-11,25.51828384399414
|
||
|
|
VZ,1996-09-12,25.9117374420166
|
||
|
|
VZ,1996-09-13,26.58622932434082
|
||
|
|
VZ,1996-09-16,26.473814010620117
|
||
|
|
VZ,1996-09-17,26.080360412597656
|
||
|
|
VZ,1996-09-18,25.9117374420166
|
||
|
|
VZ,1996-09-19,25.967945098876953
|
||
|
|
VZ,1996-09-20,26.417606353759766
|
||
|
|
VZ,1996-09-23,26.361398696899414
|
||
|
|
VZ,1996-09-24,26.417606353759766
|
||
|
|
VZ,1996-09-25,26.417606353759766
|
||
|
|
VZ,1996-09-26,26.754852294921875
|
||
|
|
VZ,1996-09-27,26.642436981201172
|
||
|
|
VZ,1996-09-30,26.92347526550293
|
||
|
|
VZ,1996-10-01,26.867267608642578
|
||
|
|
VZ,1996-10-02,27.822797775268555
|
||
|
|
VZ,1996-10-03,27.71038246154785
|
||
|
|
VZ,1996-10-04,27.822797775268555
|
||
|
|
VZ,1996-10-07,27.99142074584961
|
||
|
|
VZ,1996-10-08,27.31692886352539
|
||
|
|
VZ,1996-10-09,26.97968292236328
|
||
|
|
VZ,1996-10-10,26.92347526550293
|
||
|
|
VZ,1996-10-11,26.811059951782227
|
||
|
|
VZ,1996-10-14,26.811059951782227
|
||
|
|
VZ,1996-10-15,26.417606353759766
|
||
|
|
VZ,1996-10-16,27.373136520385742
|
||
|
|
VZ,1996-10-17,27.092098236083984
|
||
|
|
VZ,1996-10-18,27.092098236083984
|
||
|
|
VZ,1996-10-21,27.092098236083984
|
||
|
|
VZ,1996-10-22,26.97968292236328
|
||
|
|
VZ,1996-10-23,27.035890579223633
|
||
|
|
VZ,1996-10-24,26.92347526550293
|
||
|
|
VZ,1996-10-25,26.97968292236328
|
||
|
|
VZ,1996-10-28,27.148305892944336
|
||
|
|
VZ,1996-10-29,27.26072120666504
|
||
|
|
VZ,1996-10-30,27.092098236083984
|
||
|
|
VZ,1996-10-31,27.092098236083984
|
||
|
|
VZ,1996-11-01,27.204513549804688
|
||
|
|
VZ,1996-11-04,27.26072120666504
|
||
|
|
VZ,1996-11-05,27.766590118408203
|
||
|
|
VZ,1996-11-06,27.766590118408203
|
||
|
|
VZ,1996-11-07,27.71038246154785
|
||
|
|
VZ,1996-11-08,27.541759490966797
|
||
|
|
VZ,1996-11-11,27.485551834106445
|
||
|
|
VZ,1996-11-12,27.485551834106445
|
||
|
|
VZ,1996-11-13,27.429344177246094
|
||
|
|
VZ,1996-11-14,27.429344177246094
|
||
|
|
VZ,1996-11-15,27.541759490966797
|
||
|
|
VZ,1996-11-18,27.429344177246094
|
||
|
|
VZ,1996-11-19,27.429344177246094
|
||
|
|
VZ,1996-11-20,27.541759490966797
|
||
|
|
VZ,1996-11-21,27.822797775268555
|
||
|
|
VZ,1996-11-22,27.71038246154785
|
||
|
|
VZ,1996-11-25,28.216251373291016
|
||
|
|
VZ,1996-11-26,28.32866668701172
|
||
|
|
VZ,1996-11-27,28.04762840270996
|
||
|
|
VZ,1996-11-29,28.272459030151367
|
||
|
|
VZ,1996-12-02,27.879005432128906
|
||
|
|
VZ,1996-12-03,27.485551834106445
|
||
|
|
VZ,1996-12-04,27.59796714782715
|
||
|
|
VZ,1996-12-05,27.429344177246094
|
||
|
|
VZ,1996-12-06,27.148305892944336
|
||
|
|
VZ,1996-12-09,27.092098236083984
|
||
|
|
VZ,1996-12-10,27.148305892944336
|
||
|
|
VZ,1996-12-11,26.92347526550293
|
||
|
|
VZ,1996-12-12,27.373136520385742
|
||
|
|
VZ,1996-12-13,27.26072120666504
|
||
|
|
VZ,1996-12-16,27.373136520385742
|
||
|
|
VZ,1996-12-17,27.429344177246094
|
||
|
|
VZ,1996-12-18,27.26072120666504
|
||
|
|
VZ,1996-12-19,27.6541748046875
|
||
|
|
VZ,1996-12-20,28.216251373291016
|
||
|
|
VZ,1996-12-23,28.160043716430664
|
||
|
|
VZ,1996-12-24,28.609704971313477
|
||
|
|
VZ,1996-12-26,29.227989196777344
|
||
|
|
VZ,1996-12-27,30.52076530456543
|
||
|
|
VZ,1996-12-30,30.12731170654297
|
||
|
|
VZ,1996-12-31,29.11557388305664
|
||
|
|
VZ,1997-01-02,30.12731170654297
|
||
|
|
VZ,1997-01-03,30.014896392822266
|
||
|
|
VZ,1997-01-06,29.902481079101562
|
||
|
|
VZ,1997-01-07,29.3966121673584
|
||
|
|
VZ,1997-01-08,28.609704971313477
|
||
|
|
VZ,1997-01-09,28.77832794189453
|
||
|
|
VZ,1997-01-10,28.553497314453125
|
||
|
|
VZ,1997-01-13,29.003158569335938
|
||
|
|
VZ,1997-01-14,29.902481079101562
|
||
|
|
VZ,1997-01-15,30.633180618286133
|
||
|
|
VZ,1997-01-16,29.79006576538086
|
||
|
|
VZ,1997-01-17,30.014896392822266
|
||
|
|
VZ,1997-01-20,30.239728927612305
|
||
|
|
VZ,1997-01-21,30.12731170654297
|
||
|
|
VZ,1997-01-22,30.071104049682617
|
||
|
|
VZ,1997-01-23,30.18351936340332
|
||
|
|
VZ,1997-01-24,29.902481079101562
|
||
|
|
VZ,1997-01-27,29.45281982421875
|
||
|
|
VZ,1997-01-28,29.5090274810791
|
||
|
|
VZ,1997-01-29,29.733858108520508
|
||
|
|
VZ,1997-01-30,30.014896392822266
|
||
|
|
VZ,1997-01-31,30.239728927612305
|
||
|
|
VZ,1997-02-03,30.12731170654297
|
||
|
|
VZ,1997-02-04,30.85801124572754
|
||
|
|
VZ,1997-02-05,30.576974868774414
|
||
|
|
VZ,1997-02-06,30.239728927612305
|
||
|
|
VZ,1997-02-07,30.633180618286133
|
||
|
|
VZ,1997-02-10,31.363880157470703
|
||
|
|
VZ,1997-02-11,32.094581604003906
|
||
|
|
VZ,1997-02-12,31.982166290283203
|
||
|
|
VZ,1997-02-13,31.92595863342285
|
||
|
|
VZ,1997-02-14,31.869749069213867
|
||
|
|
VZ,1997-02-18,31.701126098632812
|
||
|
|
VZ,1997-02-19,31.588712692260742
|
||
|
|
VZ,1997-02-20,31.420089721679688
|
||
|
|
VZ,1997-02-21,31.476295471191406
|
||
|
|
VZ,1997-02-24,31.869749069213867
|
||
|
|
VZ,1997-02-25,31.476295471191406
|
||
|
|
VZ,1997-02-26,31.30767250061035
|
||
|
|
VZ,1997-02-27,30.914220809936523
|
||
|
|
VZ,1997-02-28,31.082843780517578
|
||
|
|
VZ,1997-03-03,30.689388275146484
|
||
|
|
VZ,1997-03-04,30.40835189819336
|
||
|
|
VZ,1997-03-05,30.12731170654297
|
||
|
|
VZ,1997-03-06,29.84627342224121
|
||
|
|
VZ,1997-03-07,30.239728927612305
|
||
|
|
VZ,1997-03-10,30.239728927612305
|
||
|
|
VZ,1997-03-11,30.18351936340332
|
||
|
|
VZ,1997-03-12,29.340404510498047
|
||
|
|
VZ,1997-03-13,28.441082000732422
|
||
|
|
VZ,1997-03-14,28.946950912475586
|
||
|
|
VZ,1997-03-17,29.003158569335938
|
||
|
|
VZ,1997-03-18,29.284196853637695
|
||
|
|
VZ,1997-03-19,28.497289657592773
|
||
|
|
VZ,1997-03-20,28.160043716430664
|
||
|
|
VZ,1997-03-21,28.272459030151367
|
||
|
|
VZ,1997-03-24,28.216251373291016
|
||
|
|
VZ,1997-03-25,28.103836059570312
|
||
|
|
VZ,1997-03-26,28.160043716430664
|
||
|
|
VZ,1997-03-27,26.867267608642578
|
||
|
|
VZ,1997-03-31,27.31692886352539
|
||
|
|
VZ,1997-04-01,27.148305892944336
|
||
|
|
VZ,1997-04-02,26.417606353759766
|
||
|
|
VZ,1997-04-03,26.698644638061523
|
||
|
|
VZ,1997-04-04,26.811059951782227
|
||
|
|
VZ,1997-04-07,27.59796714782715
|
||
|
|
VZ,1997-04-08,27.148305892944336
|
||
|
|
VZ,1997-04-09,26.867267608642578
|
||
|
|
VZ,1997-04-10,26.92347526550293
|
||
|
|
VZ,1997-04-11,26.080360412597656
|
||
|
|
VZ,1997-04-14,25.9117374420166
|
||
|
|
VZ,1997-04-15,26.305191040039062
|
||
|
|
VZ,1997-04-16,26.698644638061523
|
||
|
|
VZ,1997-04-17,27.148305892944336
|
||
|
|
VZ,1997-04-18,26.867267608642578
|
||
|
|
VZ,1997-04-21,26.642436981201172
|
||
|
|
VZ,1997-04-22,26.698644638061523
|
||
|
|
VZ,1997-04-23,26.867267608642578
|
||
|
|
VZ,1997-04-24,26.361398696899414
|
||
|
|
VZ,1997-04-25,28.665912628173828
|
||
|
|
VZ,1997-04-28,29.11557388305664
|
||
|
|
VZ,1997-04-29,30.18351936340332
|
||
|
|
VZ,1997-04-30,30.464557647705078
|
||
|
|
VZ,1997-05-01,30.295934677124023
|
||
|
|
VZ,1997-05-02,30.464557647705078
|
||
|
|
VZ,1997-05-05,31.082843780517578
|
||
|
|
VZ,1997-05-06,31.082843780517578
|
||
|
|
VZ,1997-05-07,30.85801124572754
|
||
|
|
VZ,1997-05-08,31.251466751098633
|
||
|
|
VZ,1997-05-09,30.970426559448242
|
||
|
|
VZ,1997-05-12,31.19525718688965
|
||
|
|
VZ,1997-05-13,30.74559783935547
|
||
|
|
VZ,1997-05-14,30.52076530456543
|
||
|
|
VZ,1997-05-15,30.970426559448242
|
||
|
|
VZ,1997-05-16,30.970426559448242
|
||
|
|
VZ,1997-05-19,30.970426559448242
|
||
|
|
VZ,1997-05-20,30.970426559448242
|
||
|
|
VZ,1997-05-21,30.914220809936523
|
||
|
|
VZ,1997-05-22,30.464557647705078
|
||
|
|
VZ,1997-05-23,30.970426559448242
|
||
|
|
VZ,1997-05-27,30.85801124572754
|
||
|
|
VZ,1997-05-28,30.85801124572754
|
||
|
|
VZ,1997-05-29,30.85801124572754
|
||
|
|
VZ,1997-05-30,31.476295471191406
|
||
|
|
VZ,1997-06-02,31.982166290283203
|
||
|
|
VZ,1997-06-03,32.094581604003906
|
||
|
|
VZ,1997-06-04,32.03837203979492
|
||
|
|
VZ,1997-06-05,31.81354331970215
|
||
|
|
VZ,1997-06-06,32.93769454956055
|
||
|
|
VZ,1997-06-09,32.20699691772461
|
||
|
|
VZ,1997-06-10,33.05010986328125
|
||
|
|
VZ,1997-06-11,33.274940490722656
|
||
|
|
VZ,1997-06-12,33.893226623535156
|
||
|
|
VZ,1997-06-13,34.7363395690918
|
||
|
|
VZ,1997-06-16,34.79254913330078
|
||
|
|
VZ,1997-06-17,34.9611701965332
|
||
|
|
VZ,1997-06-18,34.68013381958008
|
||
|
|
VZ,1997-06-19,34.45530319213867
|
||
|
|
VZ,1997-06-20,34.39909362792969
|
||
|
|
VZ,1997-06-23,33.612186431884766
|
||
|
|
VZ,1997-06-24,33.72460174560547
|
||
|
|
VZ,1997-06-25,33.16252517700195
|
||
|
|
VZ,1997-06-26,32.90959167480469
|
||
|
|
VZ,1997-06-27,33.21873474121094
|
||
|
|
VZ,1997-06-30,34.11805725097656
|
||
|
|
VZ,1997-07-01,33.2468376159668
|
||
|
|
VZ,1997-07-02,33.584083557128906
|
||
|
|
VZ,1997-07-03,33.9775390625
|
||
|
|
VZ,1997-07-07,34.00564193725586
|
||
|
|
VZ,1997-07-08,33.19063186645508
|
||
|
|
VZ,1997-07-09,32.20699691772461
|
||
|
|
VZ,1997-07-10,32.93769454956055
|
||
|
|
VZ,1997-07-11,32.122684478759766
|
||
|
|
VZ,1997-07-14,31.363880157470703
|
||
|
|
VZ,1997-07-15,32.431827545166016
|
||
|
|
VZ,1997-07-16,32.178890228271484
|
||
|
|
VZ,1997-07-17,31.054738998413086
|
||
|
|
VZ,1997-07-18,31.532503128051758
|
||
|
|
VZ,1997-07-21,32.150787353515625
|
||
|
|
VZ,1997-07-22,33.3592529296875
|
||
|
|
VZ,1997-07-23,32.516136169433594
|
||
|
|
VZ,1997-07-24,31.92595863342285
|
||
|
|
VZ,1997-07-25,31.588712692260742
|
||
|
|
VZ,1997-07-28,32.178890228271484
|
||
|
|
VZ,1997-07-29,32.31941223144531
|
||
|
|
VZ,1997-07-30,32.516136169433594
|
||
|
|
VZ,1997-07-31,32.62855529785156
|
||
|
|
VZ,1997-08-01,32.26320266723633
|
||
|
|
VZ,1997-08-04,33.33115005493164
|
||
|
|
VZ,1997-08-05,32.797176361083984
|
||
|
|
VZ,1997-08-06,33.8651237487793
|
||
|
|
VZ,1997-08-07,33.19063186645508
|
||
|
|
VZ,1997-08-08,32.90959167480469
|
||
|
|
VZ,1997-08-11,34.06184768676758
|
||
|
|
VZ,1997-08-12,34.00564193725586
|
||
|
|
VZ,1997-08-13,33.584083557128906
|
||
|
|
VZ,1997-08-14,34.14616012573242
|
||
|
|
VZ,1997-08-15,33.921329498291016
|
||
|
|
VZ,1997-08-18,33.584083557128906
|
||
|
|
VZ,1997-08-19,33.274940490722656
|
||
|
|
VZ,1997-08-20,33.612186431884766
|
||
|
|
VZ,1997-08-21,33.8651237487793
|
||
|
|
VZ,1997-08-22,32.71286392211914
|
||
|
|
VZ,1997-08-25,33.16252517700195
|
||
|
|
VZ,1997-08-26,33.134422302246094
|
||
|
|
VZ,1997-08-27,33.78081130981445
|
||
|
|
VZ,1997-08-28,33.106319427490234
|
||
|
|
VZ,1997-08-29,32.54424285888672
|
||
|
|
VZ,1997-09-02,33.05010986328125
|
||
|
|
VZ,1997-09-03,33.584083557128906
|
||
|
|
VZ,1997-09-04,34.17426681518555
|
||
|
|
VZ,1997-09-05,34.17426681518555
|
||
|
|
VZ,1997-09-08,34.48340606689453
|
||
|
|
VZ,1997-09-09,35.10169219970703
|
||
|
|
VZ,1997-09-10,34.82065200805664
|
||
|
|
VZ,1997-09-11,34.848758697509766
|
||
|
|
VZ,1997-09-12,35.60755920410156
|
||
|
|
VZ,1997-09-15,34.567718505859375
|
||
|
|
VZ,1997-09-16,35.860496520996094
|
||
|
|
VZ,1997-09-17,35.551353454589844
|
||
|
|
VZ,1997-09-18,35.91670227050781
|
||
|
|
VZ,1997-09-19,35.41083526611328
|
||
|
|
VZ,1997-09-22,35.41083526611328
|
||
|
|
VZ,1997-09-23,35.691871643066406
|
||
|
|
VZ,1997-09-24,35.63566589355469
|
||
|
|
VZ,1997-09-25,34.876861572265625
|
||
|
|
VZ,1997-09-26,35.719974517822266
|
||
|
|
VZ,1997-09-29,35.691871643066406
|
||
|
|
VZ,1997-09-30,36.16963577270508
|
||
|
|
VZ,1997-10-01,36.59119415283203
|
||
|
|
VZ,1997-10-02,36.61929702758789
|
||
|
|
VZ,1997-10-03,36.675506591796875
|
||
|
|
VZ,1997-10-06,37.26568603515625
|
||
|
|
VZ,1997-10-07,38.05259323120117
|
||
|
|
VZ,1997-10-08,37.54672622680664
|
||
|
|
VZ,1997-10-09,36.338260650634766
|
||
|
|
VZ,1997-10-10,36.029117584228516
|
||
|
|
VZ,1997-10-13,36.47877883911133
|
||
|
|
VZ,1997-10-14,36.0853271484375
|
||
|
|
VZ,1997-10-15,36.647403717041016
|
||
|
|
VZ,1997-10-16,36.16963577270508
|
||
|
|
VZ,1997-10-17,36.42257308959961
|
||
|
|
VZ,1997-10-20,36.8441276550293
|
||
|
|
VZ,1997-10-21,37.040855407714844
|
||
|
|
VZ,1997-10-22,37.827762603759766
|
||
|
|
VZ,1997-10-23,37.09706497192383
|
||
|
|
VZ,1997-10-24,36.87223434448242
|
||
|
|
VZ,1997-10-27,35.5794563293457
|
||
|
|
VZ,1997-10-28,36.42257308959961
|
||
|
|
VZ,1997-10-29,35.860496520996094
|
||
|
|
VZ,1997-10-30,35.523250579833984
|
||
|
|
VZ,1997-10-31,35.9729118347168
|
||
|
|
VZ,1997-11-03,36.56309127807617
|
||
|
|
VZ,1997-11-04,36.47877883911133
|
||
|
|
VZ,1997-11-05,36.8441276550293
|
||
|
|
VZ,1997-11-06,36.029117584228516
|
||
|
|
VZ,1997-11-07,36.87223434448242
|
||
|
|
VZ,1997-11-10,36.47877883911133
|
||
|
|
VZ,1997-11-11,37.518619537353516
|
||
|
|
VZ,1997-11-12,37.181373596191406
|
||
|
|
VZ,1997-11-13,36.92844009399414
|
||
|
|
VZ,1997-11-14,37.490516662597656
|
||
|
|
VZ,1997-11-17,37.968284606933594
|
||
|
|
VZ,1997-11-18,38.811397552490234
|
||
|
|
VZ,1997-11-19,38.9519157409668
|
||
|
|
VZ,1997-11-20,38.530357360839844
|
||
|
|
VZ,1997-11-21,38.98002243041992
|
||
|
|
VZ,1997-11-24,38.02449035644531
|
||
|
|
VZ,1997-11-25,38.98002243041992
|
||
|
|
VZ,1997-11-26,39.71072006225586
|
||
|
|
VZ,1997-11-28,40.13227844238281
|
||
|
|
VZ,1997-12-01,40.07606887817383
|
||
|
|
VZ,1997-12-02,39.87934112548828
|
||
|
|
VZ,1997-12-03,40.244693756103516
|
||
|
|
VZ,1997-12-04,40.41331481933594
|
||
|
|
VZ,1997-12-05,40.32900619506836
|
||
|
|
VZ,1997-12-08,40.44142150878906
|
||
|
|
VZ,1997-12-09,40.300899505615234
|
||
|
|
VZ,1997-12-10,40.75056076049805
|
||
|
|
VZ,1997-12-11,40.10417556762695
|
||
|
|
VZ,1997-12-12,40.244693756103516
|
||
|
|
VZ,1997-12-15,40.66625213623047
|
||
|
|
VZ,1997-12-16,40.35710906982422
|
||
|
|
VZ,1997-12-17,40.44142150878906
|
||
|
|
VZ,1997-12-18,40.35710906982422
|
||
|
|
VZ,1997-12-19,40.66625213623047
|
||
|
|
VZ,1997-12-22,40.49762725830078
|
||
|
|
VZ,1997-12-23,40.10417556762695
|
||
|
|
VZ,1997-12-24,39.963653564453125
|
||
|
|
VZ,1997-12-26,39.85123825073242
|
||
|
|
VZ,1997-12-29,40.52573013305664
|
||
|
|
VZ,1997-12-30,40.919185638427734
|
||
|
|
VZ,1997-12-31,40.919185638427734
|
||
|
|
VZ,1998-01-02,40.891082763671875
|
||
|
|
VZ,1998-01-05,39.65451431274414
|
||
|
|
VZ,1998-01-06,40.610042572021484
|
||
|
|
VZ,1998-01-07,39.7950325012207
|
||
|
|
VZ,1998-01-08,39.23295593261719
|
||
|
|
VZ,1998-01-09,38.92381286621094
|
||
|
|
VZ,1998-01-12,39.626407623291016
|
||
|
|
VZ,1998-01-13,40.16038131713867
|
||
|
|
VZ,1998-01-14,40.16038131713867
|
||
|
|
VZ,1998-01-15,40.01986312866211
|
||
|
|
VZ,1998-01-16,40.07606887817383
|
||
|
|
VZ,1998-01-20,40.75056076049805
|
||
|
|
VZ,1998-01-21,40.553836822509766
|
||
|
|
VZ,1998-01-22,40.919185638427734
|
||
|
|
VZ,1998-01-23,40.919185638427734
|
||
|
|
VZ,1998-01-26,40.80677032470703
|
||
|
|
VZ,1998-01-27,41.200225830078125
|
||
|
|
VZ,1998-01-28,41.256431579589844
|
||
|
|
VZ,1998-01-29,41.425052642822266
|
||
|
|
VZ,1998-01-30,41.62178039550781
|
||
|
|
VZ,1998-02-02,41.76230239868164
|
||
|
|
VZ,1998-02-03,42.043338775634766
|
||
|
|
VZ,1998-02-04,41.48126220703125
|
||
|
|
VZ,1998-02-05,40.919185638427734
|
||
|
|
VZ,1998-02-06,40.919185638427734
|
||
|
|
VZ,1998-02-09,40.77866744995117
|
||
|
|
VZ,1998-02-10,40.41331481933594
|
||
|
|
VZ,1998-02-11,40.553836822509766
|
||
|
|
VZ,1998-02-12,40.216590881347656
|
||
|
|
VZ,1998-02-13,39.963653564453125
|
||
|
|
VZ,1998-02-17,40.32900619506836
|
||
|
|
VZ,1998-02-18,40.49762725830078
|
||
|
|
VZ,1998-02-19,39.82313537597656
|
||
|
|
VZ,1998-02-20,40.01986312866211
|
||
|
|
VZ,1998-02-23,40.10417556762695
|
||
|
|
VZ,1998-02-24,39.82313537597656
|
||
|
|
VZ,1998-02-25,39.963653564453125
|
||
|
|
VZ,1998-02-26,40.10417556762695
|
||
|
|
VZ,1998-02-27,40.35710906982422
|
||
|
|
VZ,1998-03-02,41.50936508178711
|
||
|
|
VZ,1998-03-03,41.874717712402344
|
||
|
|
VZ,1998-03-04,41.34074401855469
|
||
|
|
VZ,1998-03-05,41.48126220703125
|
||
|
|
VZ,1998-03-06,42.85834884643555
|
||
|
|
VZ,1998-03-09,42.26816940307617
|
||
|
|
VZ,1998-03-10,42.15575408935547
|
||
|
|
VZ,1998-03-11,42.998870849609375
|
||
|
|
VZ,1998-03-12,42.717830657958984
|
||
|
|
VZ,1998-03-13,43.30801010131836
|
||
|
|
VZ,1998-03-16,44.40406036376953
|
||
|
|
VZ,1998-03-17,44.460269927978516
|
||
|
|
VZ,1998-03-18,44.96613693237305
|
||
|
|
VZ,1998-03-19,46.315120697021484
|
||
|
|
VZ,1998-03-20,46.9896125793457
|
||
|
|
VZ,1998-03-23,46.70857620239258
|
||
|
|
VZ,1998-03-24,47.13013458251953
|
||
|
|
VZ,1998-03-25,46.51184844970703
|
||
|
|
VZ,1998-03-26,45.89356231689453
|
||
|
|
VZ,1998-03-27,45.41579818725586
|
||
|
|
VZ,1998-03-30,45.612525939941406
|
||
|
|
VZ,1998-03-31,45.977874755859375
|
||
|
|
VZ,1998-04-01,45.58442306518555
|
||
|
|
VZ,1998-04-02,45.80925369262695
|
||
|
|
VZ,1998-04-03,46.0059814453125
|
||
|
|
VZ,1998-04-06,45.3876953125
|
||
|
|
VZ,1998-04-07,45.134761810302734
|
||
|
|
VZ,1998-04-08,43.195594787597656
|
||
|
|
VZ,1998-04-09,43.58905029296875
|
||
|
|
VZ,1998-04-13,42.32437515258789
|
||
|
|
VZ,1998-04-14,42.352481842041016
|
||
|
|
VZ,1998-04-15,41.50936508178711
|
||
|
|
VZ,1998-04-16,41.59367752075195
|
||
|
|
VZ,1998-04-17,43.13938903808594
|
||
|
|
VZ,1998-04-20,43.026973724365234
|
||
|
|
VZ,1998-04-21,43.2799072265625
|
||
|
|
VZ,1998-04-22,43.95439910888672
|
||
|
|
VZ,1998-04-23,42.54920959472656
|
||
|
|
VZ,1998-04-24,41.84661102294922
|
||
|
|
VZ,1998-04-27,41.256431579589844
|
||
|
|
VZ,1998-04-28,41.172119140625
|
||
|
|
VZ,1998-04-29,41.45315933227539
|
||
|
|
VZ,1998-04-30,42.071441650390625
|
||
|
|
VZ,1998-05-01,43.72956848144531
|
||
|
|
VZ,1998-05-04,44.57268524169922
|
||
|
|
VZ,1998-05-05,44.544578552246094
|
||
|
|
VZ,1998-05-06,43.3923225402832
|
||
|
|
VZ,1998-05-07,42.77404022216797
|
||
|
|
VZ,1998-05-08,42.49300003051758
|
||
|
|
VZ,1998-05-11,41.9028205871582
|
||
|
|
VZ,1998-05-12,42.21196365356445
|
||
|
|
VZ,1998-05-13,41.45315933227539
|
||
|
|
VZ,1998-05-14,40.97539138793945
|
||
|
|
VZ,1998-05-15,41.00349807739258
|
||
|
|
VZ,1998-05-18,40.69435501098633
|
||
|
|
VZ,1998-05-19,40.38521194458008
|
||
|
|
VZ,1998-05-20,41.48126220703125
|
||
|
|
VZ,1998-05-21,41.6779899597168
|
||
|
|
VZ,1998-05-22,41.81850814819336
|
||
|
|
VZ,1998-05-26,41.14401626586914
|
||
|
|
VZ,1998-05-27,40.80677032470703
|
||
|
|
VZ,1998-05-28,40.97539138793945
|
||
|
|
VZ,1998-05-29,41.200225830078125
|
||
|
|
VZ,1998-06-01,42.54920959472656
|
||
|
|
VZ,1998-06-02,42.54920959472656
|
||
|
|
VZ,1998-06-03,42.745933532714844
|
||
|
|
VZ,1998-06-04,42.745933532714844
|
||
|
|
VZ,1998-06-05,43.532840728759766
|
||
|
|
VZ,1998-06-08,42.60541534423828
|
||
|
|
VZ,1998-06-09,43.3923225402832
|
||
|
|
VZ,1998-06-10,43.22370147705078
|
||
|
|
VZ,1998-06-11,42.77404022216797
|
||
|
|
VZ,1998-06-12,42.85834884643555
|
||
|
|
VZ,1998-06-15,42.717830657958984
|
||
|
|
VZ,1998-06-16,42.52110290527344
|
||
|
|
VZ,1998-06-17,42.80214309692383
|
||
|
|
VZ,1998-06-18,42.97076416015625
|
||
|
|
VZ,1998-06-19,43.645259857177734
|
||
|
|
VZ,1998-06-22,43.1674919128418
|
||
|
|
VZ,1998-06-23,44.23543930053711
|
||
|
|
VZ,1998-06-24,41.59367752075195
|
||
|
|
VZ,1998-06-25,41.256431579589844
|
||
|
|
VZ,1998-06-26,40.97539138793945
|
||
|
|
VZ,1998-06-29,41.0597038269043
|
||
|
|
VZ,1998-06-30,41.03160095214844
|
||
|
|
VZ,1998-07-01,41.76230239868164
|
||
|
|
VZ,1998-07-02,41.81850814819336
|
||
|
|
VZ,1998-07-06,42.32437515258789
|
||
|
|
VZ,1998-07-07,42.15575408935547
|
||
|
|
VZ,1998-07-08,42.15575408935547
|
||
|
|
VZ,1998-07-09,41.874717712402344
|
||
|
|
VZ,1998-07-10,41.76230239868164
|
||
|
|
VZ,1998-07-13,42.26816940307617
|
||
|
|
VZ,1998-07-14,41.31263732910156
|
||
|
|
VZ,1998-07-15,40.300899505615234
|
||
|
|
VZ,1998-07-16,40.69435501098633
|
||
|
|
VZ,1998-07-17,40.52573013305664
|
||
|
|
VZ,1998-07-20,40.862979888916016
|
||
|
|
VZ,1998-07-21,39.85123825073242
|
||
|
|
VZ,1998-07-22,41.200225830078125
|
||
|
|
VZ,1998-07-23,39.5702018737793
|
||
|
|
VZ,1998-07-24,40.638145446777344
|
||
|
|
VZ,1998-07-27,40.46952438354492
|
||
|
|
VZ,1998-07-28,39.85123825073242
|
||
|
|
VZ,1998-07-29,41.200225830078125
|
||
|
|
VZ,1998-07-30,41.31263732910156
|
||
|
|
VZ,1998-07-31,40.77866744995117
|
||
|
|
VZ,1998-08-03,41.93092346191406
|
||
|
|
VZ,1998-08-04,39.5702018737793
|
||
|
|
VZ,1998-08-05,38.55846405029297
|
||
|
|
VZ,1998-08-06,38.9519157409668
|
||
|
|
VZ,1998-08-07,37.88397216796875
|
||
|
|
VZ,1998-08-10,37.040855407714844
|
||
|
|
VZ,1998-08-11,37.54672622680664
|
||
|
|
VZ,1998-08-12,37.321895599365234
|
||
|
|
VZ,1998-08-13,38.61466979980469
|
||
|
|
VZ,1998-08-14,36.984649658203125
|
||
|
|
VZ,1998-08-17,38.33363342285156
|
||
|
|
VZ,1998-08-18,38.89570999145508
|
||
|
|
VZ,1998-08-19,38.89570999145508
|
||
|
|
VZ,1998-08-20,39.289161682128906
|
||
|
|
VZ,1998-08-21,38.89570999145508
|
||
|
|
VZ,1998-08-24,39.34537124633789
|
||
|
|
VZ,1998-08-25,38.72708511352539
|
||
|
|
VZ,1998-08-26,38.67087936401367
|
||
|
|
VZ,1998-08-27,38.839500427246094
|
||
|
|
VZ,1998-08-28,40.638145446777344
|
||
|
|
VZ,1998-08-31,39.6826171875
|
||
|
|
VZ,1998-09-01,39.0643310546875
|
||
|
|
VZ,1998-09-02,37.43431091308594
|
||
|
|
VZ,1998-09-03,37.659141540527344
|
||
|
|
VZ,1998-09-04,37.88397216796875
|
||
|
|
VZ,1998-09-08,39.5702018737793
|
||
|
|
VZ,1998-09-09,39.23295593261719
|
||
|
|
VZ,1998-09-10,38.61466979980469
|
||
|
|
VZ,1998-09-11,40.07606887817383
|
||
|
|
VZ,1998-09-14,41.087806701660156
|
||
|
|
VZ,1998-09-15,40.581939697265625
|
||
|
|
VZ,1998-09-16,39.907447814941406
|
||
|
|
VZ,1998-09-17,38.67087936401367
|
||
|
|
VZ,1998-09-18,40.69435501098633
|
||
|
|
VZ,1998-09-21,40.300899505615234
|
||
|
|
VZ,1998-09-22,41.256431579589844
|
||
|
|
VZ,1998-09-23,41.98712921142578
|
||
|
|
VZ,1998-09-24,42.26816940307617
|
||
|
|
VZ,1998-09-25,42.49300003051758
|
||
|
|
VZ,1998-09-28,42.83024597167969
|
||
|
|
VZ,1998-09-29,44.62889099121094
|
||
|
|
VZ,1998-09-30,43.56094741821289
|
||
|
|
VZ,1998-10-01,43.61715316772461
|
||
|
|
VZ,1998-10-02,46.20270538330078
|
||
|
|
VZ,1998-10-05,47.66410446166992
|
||
|
|
VZ,1998-10-06,46.7647819519043
|
||
|
|
VZ,1998-10-07,45.86545944213867
|
||
|
|
VZ,1998-10-08,46.42753601074219
|
||
|
|
VZ,1998-10-09,44.74130630493164
|
||
|
|
VZ,1998-10-12,43.504737854003906
|
||
|
|
VZ,1998-10-13,44.29164505004883
|
||
|
|
VZ,1998-10-14,45.02234649658203
|
||
|
|
VZ,1998-10-15,46.09029006958008
|
||
|
|
VZ,1998-10-16,44.544578552246094
|
||
|
|
VZ,1998-10-19,44.57268524169922
|
||
|
|
VZ,1998-10-20,44.40406036376953
|
||
|
|
VZ,1998-10-21,45.02234649658203
|
||
|
|
VZ,1998-10-22,45.921669006347656
|
||
|
|
VZ,1998-10-23,46.315120697021484
|
||
|
|
VZ,1998-10-26,46.70857620239258
|
||
|
|
VZ,1998-10-27,47.102027893066406
|
||
|
|
VZ,1998-10-28,45.52821350097656
|
||
|
|
VZ,1998-10-29,47.21444320678711
|
||
|
|
VZ,1998-10-30,47.83272933959961
|
||
|
|
VZ,1998-11-02,48.732051849365234
|
||
|
|
VZ,1998-11-03,49.57516860961914
|
||
|
|
VZ,1998-11-04,49.79999923706055
|
||
|
|
VZ,1998-11-05,50.137245178222656
|
||
|
|
VZ,1998-11-06,50.02482986450195
|
||
|
|
VZ,1998-11-09,49.91241455078125
|
||
|
|
VZ,1998-11-10,50.24966049194336
|
||
|
|
VZ,1998-11-11,49.40654373168945
|
||
|
|
VZ,1998-11-12,48.50722122192383
|
||
|
|
VZ,1998-11-13,48.45101547241211
|
||
|
|
VZ,1998-11-16,49.12550735473633
|
||
|
|
VZ,1998-11-17,50.36207580566406
|
||
|
|
VZ,1998-11-18,49.518959045410156
|
||
|
|
VZ,1998-11-19,49.79999923706055
|
||
|
|
VZ,1998-11-20,51.2051887512207
|
||
|
|
VZ,1998-11-23,51.654850006103516
|
||
|
|
VZ,1998-11-24,51.654850006103516
|
||
|
|
VZ,1998-11-25,52.610382080078125
|
||
|
|
VZ,1998-11-27,51.317604064941406
|
||
|
|
VZ,1998-11-30,50.02482986450195
|
||
|
|
VZ,1998-12-01,49.68758010864258
|
||
|
|
VZ,1998-12-02,49.35033416748047
|
||
|
|
VZ,1998-12-03,50.69932174682617
|
||
|
|
VZ,1998-12-04,51.0927734375
|
||
|
|
VZ,1998-12-07,51.486228942871094
|
||
|
|
VZ,1998-12-08,52.16072082519531
|
||
|
|
VZ,1998-12-09,50.474491119384766
|
||
|
|
VZ,1998-12-10,50.474491119384766
|
||
|
|
VZ,1998-12-11,49.18171310424805
|
||
|
|
VZ,1998-12-14,48.113765716552734
|
||
|
|
VZ,1998-12-15,48.67584228515625
|
||
|
|
VZ,1998-12-16,48.61963653564453
|
||
|
|
VZ,1998-12-17,50.193450927734375
|
||
|
|
VZ,1998-12-18,51.03656768798828
|
||
|
|
VZ,1998-12-21,52.72279739379883
|
||
|
|
VZ,1998-12-22,51.486228942871094
|
||
|
|
VZ,1998-12-23,51.76726531982422
|
||
|
|
VZ,1998-12-24,51.992095947265625
|
||
|
|
VZ,1998-12-28,52.44175720214844
|
||
|
|
VZ,1998-12-29,53.734535217285156
|
||
|
|
VZ,1998-12-30,51.7110595703125
|
||
|
|
VZ,1998-12-31,48.56343078613281
|
||
|
|
VZ,1999-01-04,46.70857620239258
|
||
|
|
VZ,1999-01-05,49.46275329589844
|
||
|
|
VZ,1999-01-06,50.24966049194336
|
||
|
|
VZ,1999-01-07,50.36207580566406
|
||
|
|
VZ,1999-01-08,50.92415237426758
|
||
|
|
VZ,1999-01-11,49.40654373168945
|
||
|
|
VZ,1999-01-12,48.33859634399414
|
||
|
|
VZ,1999-01-13,49.40654373168945
|
||
|
|
VZ,1999-01-14,48.394805908203125
|
||
|
|
VZ,1999-01-15,47.776519775390625
|
||
|
|
VZ,1999-01-19,52.04830551147461
|
||
|
|
VZ,1999-01-20,51.7110595703125
|
||
|
|
VZ,1999-01-21,52.44175720214844
|
||
|
|
VZ,1999-01-22,52.77900314331055
|
||
|
|
VZ,1999-01-25,48.95688247680664
|
||
|
|
VZ,1999-01-26,49.96862030029297
|
||
|
|
VZ,1999-01-27,50.137245178222656
|
||
|
|
VZ,1999-01-28,52.89141845703125
|
||
|
|
VZ,1999-01-29,53.95936584472656
|
||
|
|
VZ,1999-02-01,53.50970458984375
|
||
|
|
VZ,1999-02-02,53.95936584472656
|
||
|
|
VZ,1999-02-03,53.90315628051758
|
||
|
|
VZ,1999-02-04,53.67832565307617
|
||
|
|
VZ,1999-02-05,52.329341888427734
|
||
|
|
VZ,1999-02-08,52.89141845703125
|
||
|
|
VZ,1999-02-09,52.38555145263672
|
||
|
|
VZ,1999-02-10,52.10451126098633
|
||
|
|
VZ,1999-02-11,52.10451126098633
|
||
|
|
VZ,1999-02-12,51.992095947265625
|
||
|
|
VZ,1999-02-16,52.04830551147461
|
||
|
|
VZ,1999-02-17,51.54243469238281
|
||
|
|
VZ,1999-02-18,52.55417251586914
|
||
|
|
VZ,1999-02-19,51.654850006103516
|
||
|
|
VZ,1999-02-22,54.01557159423828
|
||
|
|
VZ,1999-02-23,51.43001937866211
|
||
|
|
VZ,1999-02-24,52.666587829589844
|
||
|
|
VZ,1999-02-25,51.87968063354492
|
||
|
|
VZ,1999-02-26,51.8234748840332
|
||
|
|
VZ,1999-03-01,50.193450927734375
|
||
|
|
VZ,1999-03-02,49.01308822631836
|
||
|
|
VZ,1999-03-03,49.12550735473633
|
||
|
|
VZ,1999-03-04,49.12550735473633
|
||
|
|
VZ,1999-03-05,49.74378967285156
|
||
|
|
VZ,1999-03-08,49.12550735473633
|
||
|
|
VZ,1999-03-09,49.069297790527344
|
||
|
|
VZ,1999-03-10,48.67584228515625
|
||
|
|
VZ,1999-03-11,49.518959045410156
|
||
|
|
VZ,1999-03-12,49.63137435913086
|
||
|
|
VZ,1999-03-15,49.29412841796875
|
||
|
|
VZ,1999-03-16,49.518959045410156
|
||
|
|
VZ,1999-03-17,48.67584228515625
|
||
|
|
VZ,1999-03-18,48.732051849365234
|
||
|
|
VZ,1999-03-19,47.720314025878906
|
||
|
|
VZ,1999-03-22,47.66410446166992
|
||
|
|
VZ,1999-03-23,45.86545944213867
|
||
|
|
VZ,1999-03-24,47.15823745727539
|
||
|
|
VZ,1999-03-25,46.9896125793457
|
||
|
|
VZ,1999-03-26,46.258914947509766
|
||
|
|
VZ,1999-03-29,47.102027893066406
|
||
|
|
VZ,1999-03-30,47.32685852050781
|
||
|
|
VZ,1999-03-31,46.48374557495117
|
||
|
|
VZ,1999-04-01,46.53995132446289
|
||
|
|
VZ,1999-04-05,46.652366638183594
|
||
|
|
VZ,1999-04-06,47.32685852050781
|
||
|
|
VZ,1999-04-07,48.33859634399414
|
||
|
|
VZ,1999-04-08,49.63137435913086
|
||
|
|
VZ,1999-04-09,50.24966049194336
|
||
|
|
VZ,1999-04-12,50.474491119384766
|
||
|
|
VZ,1999-04-13,49.68758010864258
|
||
|
|
VZ,1999-04-14,49.74378967285156
|
||
|
|
VZ,1999-04-15,51.317604064941406
|
||
|
|
VZ,1999-04-16,52.273136138916016
|
||
|
|
VZ,1999-04-19,52.329341888427734
|
||
|
|
VZ,1999-04-20,51.148983001708984
|
||
|
|
VZ,1999-04-21,52.610382080078125
|
||
|
|
VZ,1999-04-22,52.04830551147461
|
||
|
|
VZ,1999-04-23,53.39728927612305
|
||
|
|
VZ,1999-04-26,51.654850006103516
|
||
|
|
VZ,1999-04-27,53.17245864868164
|
||
|
|
VZ,1999-04-28,52.329341888427734
|
||
|
|
VZ,1999-04-29,52.89141845703125
|
||
|
|
VZ,1999-04-30,51.8234748840332
|
||
|
|
VZ,1999-05-03,54.071781158447266
|
||
|
|
VZ,1999-05-04,51.5986442565918
|
||
|
|
VZ,1999-05-05,52.49796676635742
|
||
|
|
VZ,1999-05-06,50.24966049194336
|
||
|
|
VZ,1999-05-07,52.329341888427734
|
||
|
|
VZ,1999-05-10,50.08103561401367
|
||
|
|
VZ,1999-05-11,52.21692657470703
|
||
|
|
VZ,1999-05-12,51.0927734375
|
||
|
|
VZ,1999-05-13,52.610382080078125
|
||
|
|
VZ,1999-05-14,50.36207580566406
|
||
|
|
VZ,1999-05-17,52.610382080078125
|
||
|
|
VZ,1999-05-18,50.24966049194336
|
||
|
|
VZ,1999-05-19,51.5986442565918
|
||
|
|
VZ,1999-05-20,49.91241455078125
|
||
|
|
VZ,1999-05-21,49.91241455078125
|
||
|
|
VZ,1999-05-24,49.96862030029297
|
||
|
|
VZ,1999-05-25,49.63137435913086
|
||
|
|
VZ,1999-05-26,50.193450927734375
|
||
|
|
VZ,1999-05-27,48.61963653564453
|
||
|
|
VZ,1999-05-28,49.23792266845703
|
||
|
|
VZ,1999-06-01,49.35033416748047
|
||
|
|
VZ,1999-06-02,49.12550735473633
|
||
|
|
VZ,1999-06-03,48.90067672729492
|
||
|
|
VZ,1999-06-04,49.57516860961914
|
||
|
|
VZ,1999-06-07,49.856204986572266
|
||
|
|
VZ,1999-06-08,51.2051887512207
|
||
|
|
VZ,1999-06-09,51.26139831542969
|
||
|
|
VZ,1999-06-10,51.54243469238281
|
||
|
|
VZ,1999-06-11,51.54243469238281
|
||
|
|
VZ,1999-06-14,54.746273040771484
|
||
|
|
VZ,1999-06-15,53.453495025634766
|
||
|
|
VZ,1999-06-16,53.734535217285156
|
||
|
|
VZ,1999-06-17,54.52144241333008
|
||
|
|
VZ,1999-06-18,54.8024787902832
|
||
|
|
VZ,1999-06-21,54.8024787902832
|
||
|
|
VZ,1999-06-22,54.127986907958984
|
||
|
|
VZ,1999-06-23,53.734535217285156
|
||
|
|
VZ,1999-06-24,53.06004333496094
|
||
|
|
VZ,1999-06-25,53.84695053100586
|
||
|
|
VZ,1999-06-28,52.83521270751953
|
||
|
|
VZ,1999-06-29,54.35281753540039
|
||
|
|
VZ,1999-06-30,58.7932243347168
|
||
|
|
VZ,1999-07-01,56.99457931518555
|
||
|
|
VZ,1999-07-02,56.207672119140625
|
||
|
|
VZ,1999-07-06,56.207672119140625
|
||
|
|
VZ,1999-07-07,57.500450134277344
|
||
|
|
VZ,1999-07-08,56.151466369628906
|
||
|
|
VZ,1999-07-09,56.26388168334961
|
||
|
|
VZ,1999-07-12,56.60112762451172
|
||
|
|
VZ,1999-07-13,55.98284149169922
|
||
|
|
VZ,1999-07-14,57.331825256347656
|
||
|
|
VZ,1999-07-15,58.9056396484375
|
||
|
|
VZ,1999-07-16,59.6363410949707
|
||
|
|
VZ,1999-07-19,59.369354248046875
|
||
|
|
VZ,1999-07-20,58.624603271484375
|
||
|
|
VZ,1999-07-21,58.9056396484375
|
||
|
|
VZ,1999-07-22,58.624603271484375
|
||
|
|
VZ,1999-07-23,58.84943389892578
|
||
|
|
VZ,1999-07-26,58.17494201660156
|
||
|
|
VZ,1999-07-27,57.83769607543945
|
||
|
|
VZ,1999-07-28,58.624603271484375
|
||
|
|
VZ,1999-07-29,58.680809020996094
|
||
|
|
VZ,1999-07-30,57.55665588378906
|
||
|
|
VZ,1999-08-02,58.45597839355469
|
||
|
|
VZ,1999-08-03,57.55665588378906
|
||
|
|
VZ,1999-08-04,56.207672119140625
|
||
|
|
VZ,1999-08-05,58.06252670288086
|
||
|
|
VZ,1999-08-06,57.500450134277344
|
||
|
|
VZ,1999-08-09,57.55665588378906
|
||
|
|
VZ,1999-08-10,56.825958251953125
|
||
|
|
VZ,1999-08-11,55.533180236816406
|
||
|
|
VZ,1999-08-12,55.870426177978516
|
||
|
|
VZ,1999-08-13,57.72528076171875
|
||
|
|
VZ,1999-08-16,58.11873245239258
|
||
|
|
VZ,1999-08-17,58.7932243347168
|
||
|
|
VZ,1999-08-18,58.06252670288086
|
||
|
|
VZ,1999-08-19,55.98284149169922
|
||
|
|
VZ,1999-08-20,54.914894104003906
|
||
|
|
VZ,1999-08-23,55.870426177978516
|
||
|
|
VZ,1999-08-24,56.544918060302734
|
||
|
|
VZ,1999-08-25,57.44424057006836
|
||
|
|
VZ,1999-08-26,58.73701858520508
|
||
|
|
VZ,1999-08-27,57.21940994262695
|
||
|
|
VZ,1999-08-30,55.64559555053711
|
||
|
|
VZ,1999-08-31,55.13972854614258
|
||
|
|
VZ,1999-09-01,55.98284149169922
|
||
|
|
VZ,1999-09-02,55.4207649230957
|
||
|
|
VZ,1999-09-03,57.331825256347656
|
||
|
|
VZ,1999-09-07,57.669071197509766
|
||
|
|
VZ,1999-09-08,57.89390182495117
|
||
|
|
VZ,1999-09-09,56.26388168334961
|
||
|
|
VZ,1999-09-10,56.207672119140625
|
||
|
|
VZ,1999-09-13,57.78148651123047
|
||
|
|
VZ,1999-09-14,57.72528076171875
|
||
|
|
VZ,1999-09-15,56.76974868774414
|
||
|
|
VZ,1999-09-16,57.55665588378906
|
||
|
|
VZ,1999-09-17,58.006317138671875
|
||
|
|
VZ,1999-09-20,57.21940994262695
|
||
|
|
VZ,1999-09-21,58.06252670288086
|
||
|
|
VZ,1999-09-22,60.36703872680664
|
||
|
|
VZ,1999-09-23,58.56839370727539
|
||
|
|
VZ,1999-09-24,57.89390182495117
|
||
|
|
VZ,1999-09-27,59.0180549621582
|
||
|
|
VZ,1999-09-28,60.36703872680664
|
||
|
|
VZ,1999-09-29,59.18667984008789
|
||
|
|
VZ,1999-09-30,60.53566360473633
|
||
|
|
VZ,1999-10-01,59.69254684448242
|
||
|
|
VZ,1999-10-04,62.502933502197266
|
||
|
|
VZ,1999-10-05,58.961849212646484
|
||
|
|
VZ,1999-10-06,59.97358703613281
|
||
|
|
VZ,1999-10-07,59.748756408691406
|
||
|
|
VZ,1999-10-08,60.19841766357422
|
||
|
|
VZ,1999-10-11,59.18667984008789
|
||
|
|
VZ,1999-10-12,57.61286544799805
|
||
|
|
VZ,1999-10-13,58.006317138671875
|
||
|
|
VZ,1999-10-14,56.99457931518555
|
||
|
|
VZ,1999-10-15,57.44424057006836
|
||
|
|
VZ,1999-10-18,58.7932243347168
|
||
|
|
VZ,1999-10-19,57.500450134277344
|
||
|
|
VZ,1999-10-20,57.38803482055664
|
||
|
|
VZ,1999-10-21,57.05078887939453
|
||
|
|
VZ,1999-10-22,56.65733337402344
|
||
|
|
VZ,1999-10-25,56.488712310791016
|
||
|
|
VZ,1999-10-26,55.8142204284668
|
||
|
|
VZ,1999-10-27,56.544918060302734
|
||
|
|
VZ,1999-10-28,58.11873245239258
|
||
|
|
VZ,1999-10-29,58.39977264404297
|
||
|
|
VZ,1999-11-01,57.950111389160156
|
||
|
|
VZ,1999-11-02,56.65733337402344
|
||
|
|
VZ,1999-11-03,57.10699462890625
|
||
|
|
VZ,1999-11-04,56.32008743286133
|
||
|
|
VZ,1999-11-05,56.03904724121094
|
||
|
|
VZ,1999-11-08,57.950111389160156
|
||
|
|
VZ,1999-11-09,56.544918060302734
|
||
|
|
VZ,1999-11-10,57.21940994262695
|
||
|
|
VZ,1999-11-11,57.10699462890625
|
||
|
|
VZ,1999-11-12,56.544918060302734
|
||
|
|
VZ,1999-11-15,56.99457931518555
|
||
|
|
VZ,1999-11-16,57.950111389160156
|
||
|
|
VZ,1999-11-17,58.624603271484375
|
||
|
|
VZ,1999-11-18,57.55665588378906
|
||
|
|
VZ,1999-11-19,58.287357330322266
|
||
|
|
VZ,1999-11-22,57.17725372314453
|
||
|
|
VZ,1999-11-23,55.64559555053711
|
||
|
|
VZ,1999-11-24,55.870426177978516
|
||
|
|
VZ,1999-11-26,56.544918060302734
|
||
|
|
VZ,1999-11-29,56.32008743286133
|
||
|
|
VZ,1999-11-30,57.359928131103516
|
||
|
|
VZ,1999-12-01,57.950111389160156
|
||
|
|
VZ,1999-12-02,58.30140686035156
|
||
|
|
VZ,1999-12-03,59.35530090332031
|
||
|
|
VZ,1999-12-06,57.89390182495117
|
||
|
|
VZ,1999-12-07,57.55665588378906
|
||
|
|
VZ,1999-12-08,57.598812103271484
|
||
|
|
VZ,1999-12-09,57.89390182495117
|
||
|
|
VZ,1999-12-10,56.882164001464844
|
||
|
|
VZ,1999-12-13,58.73701858520508
|
||
|
|
VZ,1999-12-14,58.287357330322266
|
||
|
|
VZ,1999-12-15,58.17494201660156
|
||
|
|
VZ,1999-12-16,57.83769607543945
|
||
|
|
VZ,1999-12-17,58.39977264404297
|
||
|
|
VZ,1999-12-20,58.343563079833984
|
||
|
|
VZ,1999-12-21,58.961849212646484
|
||
|
|
VZ,1999-12-22,58.006317138671875
|
||
|
|
VZ,1999-12-23,57.500450134277344
|
||
|
|
VZ,1999-12-27,54.071781158447266
|
||
|
|
VZ,1999-12-28,55.9266357421875
|
||
|
|
VZ,1999-12-29,55.533180236816406
|
||
|
|
VZ,1999-12-30,55.308349609375
|
||
|
|
VZ,1999-12-31,55.36455535888672
|
||
|
|
VZ,2000-01-03,53.90315628051758
|
||
|
|
VZ,2000-01-04,52.16072082519531
|
||
|
|
VZ,2000-01-05,53.90315628051758
|
||
|
|
VZ,2000-01-06,53.284873962402344
|
||
|
|
VZ,2000-01-07,52.89141845703125
|
||
|
|
VZ,2000-01-10,52.610382080078125
|
||
|
|
VZ,2000-01-11,52.11856460571289
|
||
|
|
VZ,2000-01-12,50.36207580566406
|
||
|
|
VZ,2000-01-13,49.96862030029297
|
||
|
|
VZ,2000-01-14,50.64311218261719
|
||
|
|
VZ,2000-01-18,52.83521270751953
|
||
|
|
VZ,2000-01-19,51.8234748840332
|
||
|
|
VZ,2000-01-20,51.992095947265625
|
||
|
|
VZ,2000-01-21,54.01557159423828
|
||
|
|
VZ,2000-01-24,54.071781158447266
|
||
|
|
VZ,2000-01-25,52.610382080078125
|
||
|
|
VZ,2000-01-26,51.935890197753906
|
||
|
|
VZ,2000-01-27,52.38555145263672
|
||
|
|
VZ,2000-01-28,51.8234748840332
|
||
|
|
VZ,2000-01-31,55.70180130004883
|
||
|
|
VZ,2000-02-01,53.56591033935547
|
||
|
|
VZ,2000-02-02,53.34107971191406
|
||
|
|
VZ,2000-02-03,52.55417251586914
|
||
|
|
VZ,2000-02-04,52.666587829589844
|
||
|
|
VZ,2000-02-07,53.734535217285156
|
||
|
|
VZ,2000-02-08,53.06004333496094
|
||
|
|
VZ,2000-02-09,51.992095947265625
|
||
|
|
VZ,2000-02-10,51.317604064941406
|
||
|
|
VZ,2000-02-11,50.36207580566406
|
||
|
|
VZ,2000-02-14,49.74378967285156
|
||
|
|
VZ,2000-02-15,48.78826141357422
|
||
|
|
VZ,2000-02-16,49.518959045410156
|
||
|
|
VZ,2000-02-17,48.33859634399414
|
||
|
|
VZ,2000-02-18,46.652366638183594
|
||
|
|
VZ,2000-02-22,46.9896125793457
|
||
|
|
VZ,2000-02-23,45.19096755981445
|
||
|
|
VZ,2000-02-24,43.1674919128418
|
||
|
|
VZ,2000-02-25,42.77404022216797
|
||
|
|
VZ,2000-02-28,44.853721618652344
|
||
|
|
VZ,2000-02-29,44.0106086730957
|
||
|
|
VZ,2000-03-01,49.40654373168945
|
||
|
|
VZ,2000-03-02,49.68758010864258
|
||
|
|
VZ,2000-03-03,49.74378967285156
|
||
|
|
VZ,2000-03-06,51.26139831542969
|
||
|
|
VZ,2000-03-07,50.02482986450195
|
||
|
|
VZ,2000-03-08,50.811737060546875
|
||
|
|
VZ,2000-03-09,52.72279739379883
|
||
|
|
VZ,2000-03-10,51.54243469238281
|
||
|
|
VZ,2000-03-13,51.43001937866211
|
||
|
|
VZ,2000-03-14,50.41828155517578
|
||
|
|
VZ,2000-03-15,50.41828155517578
|
||
|
|
VZ,2000-03-16,52.04830551147461
|
||
|
|
VZ,2000-03-17,53.22866439819336
|
||
|
|
VZ,2000-03-20,53.17245864868164
|
||
|
|
VZ,2000-03-21,52.947628021240234
|
||
|
|
VZ,2000-03-22,52.04830551147461
|
||
|
|
VZ,2000-03-23,53.62211990356445
|
||
|
|
VZ,2000-03-24,53.50970458984375
|
||
|
|
VZ,2000-03-27,54.52144241333008
|
||
|
|
VZ,2000-03-28,54.409027099609375
|
||
|
|
VZ,2000-03-29,55.75801086425781
|
||
|
|
VZ,2000-03-30,55.083518981933594
|
||
|
|
VZ,2000-03-31,54.97110366821289
|
||
|
|
VZ,2000-04-03,56.713539123535156
|
||
|
|
VZ,2000-04-04,57.331825256347656
|
||
|
|
VZ,2000-04-05,56.825958251953125
|
||
|
|
VZ,2000-04-06,58.624603271484375
|
||
|
|
VZ,2000-04-07,58.11873245239258
|
||
|
|
VZ,2000-04-10,56.825958251953125
|
||
|
|
VZ,2000-04-11,57.61286544799805
|
||
|
|
VZ,2000-04-12,57.89390182495117
|
||
|
|
VZ,2000-04-13,56.713539123535156
|
||
|
|
VZ,2000-04-14,54.97110366821289
|
||
|
|
VZ,2000-04-17,54.52144241333008
|
||
|
|
VZ,2000-04-18,54.5776481628418
|
||
|
|
VZ,2000-04-19,55.533180236816406
|
||
|
|
VZ,2000-04-20,54.18419647216797
|
||
|
|
VZ,2000-04-24,55.70180130004883
|
||
|
|
VZ,2000-04-25,56.60112762451172
|
||
|
|
VZ,2000-04-26,55.308349609375
|
||
|
|
VZ,2000-04-27,53.95936584472656
|
||
|
|
VZ,2000-04-28,53.95936584472656
|
||
|
|
VZ,2000-05-01,52.16072082519531
|
||
|
|
VZ,2000-05-02,49.46275329589844
|
||
|
|
VZ,2000-05-03,49.856204986572266
|
||
|
|
VZ,2000-05-04,48.394805908203125
|
||
|
|
VZ,2000-05-05,48.50722122192383
|
||
|
|
VZ,2000-05-08,48.9849853515625
|
||
|
|
VZ,2000-05-09,48.53532409667969
|
||
|
|
VZ,2000-05-10,48.2261848449707
|
||
|
|
VZ,2000-05-11,49.22386932373047
|
||
|
|
VZ,2000-05-12,47.66410446166992
|
||
|
|
VZ,2000-05-15,49.518959045410156
|
||
|
|
VZ,2000-05-16,49.68758010864258
|
||
|
|
VZ,2000-05-17,48.78826141357422
|
||
|
|
VZ,2000-05-18,48.45101547241211
|
||
|
|
VZ,2000-05-19,47.32685852050781
|
||
|
|
VZ,2000-05-22,47.04582214355469
|
||
|
|
VZ,2000-05-23,45.69683837890625
|
||
|
|
VZ,2000-05-24,46.37133026123047
|
||
|
|
VZ,2000-05-25,45.52821350097656
|
||
|
|
VZ,2000-05-26,46.48374557495117
|
||
|
|
VZ,2000-05-30,47.270652770996094
|
||
|
|
VZ,2000-05-31,47.55168914794922
|
||
|
|
VZ,2000-06-01,48.1278190612793
|
||
|
|
VZ,2000-06-02,48.2261848449707
|
||
|
|
VZ,2000-06-05,47.66410446166992
|
||
|
|
VZ,2000-06-06,48.61963653564453
|
||
|
|
VZ,2000-06-07,48.61963653564453
|
||
|
|
VZ,2000-06-08,49.12550735473633
|
||
|
|
VZ,2000-06-09,48.50722122192383
|
||
|
|
VZ,2000-06-12,48.394805908203125
|
||
|
|
VZ,2000-06-13,49.856204986572266
|
||
|
|
VZ,2000-06-14,51.5986442565918
|
||
|
|
VZ,2000-06-15,50.867942810058594
|
||
|
|
VZ,2000-06-16,49.518959045410156
|
||
|
|
VZ,2000-06-19,51.26139831542969
|
||
|
|
VZ,2000-06-20,51.654850006103516
|
||
|
|
VZ,2000-06-21,51.0927734375
|
||
|
|
VZ,2000-06-22,52.329341888427734
|
||
|
|
VZ,2000-06-23,51.5986442565918
|
||
|
|
VZ,2000-06-26,49.91241455078125
|
||
|
|
VZ,2000-06-27,48.2261848449707
|
||
|
|
VZ,2000-06-28,47.312808990478516
|
||
|
|
VZ,2000-06-29,46.315120697021484
|
||
|
|
VZ,2000-06-30,45.69683837890625
|
||
|
|
VZ,2000-07-03,49.46275329589844
|
||
|
|
VZ,2000-07-05,48.95688247680664
|
||
|
|
VZ,2000-07-06,48.394805908203125
|
||
|
|
VZ,2000-07-07,49.79999923706055
|
||
|
|
VZ,2000-07-10,49.18171310424805
|
||
|
|
VZ,2000-07-11,47.270652770996094
|
||
|
|
VZ,2000-07-12,46.877197265625
|
||
|
|
VZ,2000-07-13,46.315120697021484
|
||
|
|
VZ,2000-07-14,44.516475677490234
|
||
|
|
VZ,2000-07-17,44.516475677490234
|
||
|
|
VZ,2000-07-18,43.898193359375
|
||
|
|
VZ,2000-07-19,42.26816940307617
|
||
|
|
VZ,2000-07-20,39.7950325012207
|
||
|
|
VZ,2000-07-21,43.1674919128418
|
||
|
|
VZ,2000-07-24,43.841983795166016
|
||
|
|
VZ,2000-07-25,43.673362731933594
|
||
|
|
VZ,2000-07-26,42.26816940307617
|
||
|
|
VZ,2000-07-27,42.26816940307617
|
||
|
|
VZ,2000-07-28,42.26816940307617
|
||
|
|
VZ,2000-07-31,42.043338775634766
|
||
|
|
VZ,2000-08-01,43.11128616333008
|
||
|
|
VZ,2000-08-02,43.055076599121094
|
||
|
|
VZ,2000-08-03,43.1674919128418
|
||
|
|
VZ,2000-08-04,42.21196365356445
|
||
|
|
VZ,2000-08-07,43.055076599121094
|
||
|
|
VZ,2000-08-08,38.22121810913086
|
||
|
|
VZ,2000-08-09,36.310157775878906
|
||
|
|
VZ,2000-08-10,37.88397216796875
|
||
|
|
VZ,2000-08-11,37.321895599365234
|
||
|
|
VZ,2000-08-14,38.22121810913086
|
||
|
|
VZ,2000-08-15,37.77155685424805
|
||
|
|
VZ,2000-08-16,37.54672622680664
|
||
|
|
VZ,2000-08-17,36.647403717041016
|
||
|
|
VZ,2000-08-18,38.165008544921875
|
||
|
|
VZ,2000-08-21,38.502254486083984
|
||
|
|
VZ,2000-08-22,37.54672622680664
|
||
|
|
VZ,2000-08-23,36.42257308959961
|
||
|
|
VZ,2000-08-24,37.43431091308594
|
||
|
|
VZ,2000-08-25,38.783294677734375
|
||
|
|
VZ,2000-08-28,39.40157699584961
|
||
|
|
VZ,2000-08-29,38.55846405029297
|
||
|
|
VZ,2000-08-30,39.7950325012207
|
||
|
|
VZ,2000-08-31,39.13459014892578
|
||
|
|
VZ,2000-09-01,39.626407623291016
|
||
|
|
VZ,2000-09-05,39.120540618896484
|
||
|
|
VZ,2000-09-06,38.33363342285156
|
||
|
|
VZ,2000-09-07,39.23295593261719
|
||
|
|
VZ,2000-09-08,39.85123825073242
|
||
|
|
VZ,2000-09-11,40.52573013305664
|
||
|
|
VZ,2000-09-12,40.35710906982422
|
||
|
|
VZ,2000-09-13,39.00812530517578
|
||
|
|
VZ,2000-09-14,39.120540618896484
|
||
|
|
VZ,2000-09-15,40.01986312866211
|
||
|
|
VZ,2000-09-18,39.00812530517578
|
||
|
|
VZ,2000-09-19,39.289161682128906
|
||
|
|
VZ,2000-09-20,37.77155685424805
|
||
|
|
VZ,2000-09-21,37.09706497192383
|
||
|
|
VZ,2000-09-22,39.0643310546875
|
||
|
|
VZ,2000-09-25,38.783294677734375
|
||
|
|
VZ,2000-09-26,39.00812530517578
|
||
|
|
VZ,2000-09-27,39.0643310546875
|
||
|
|
VZ,2000-09-28,42.49300003051758
|
||
|
|
VZ,2000-09-29,43.56094741821289
|
||
|
|
VZ,2000-10-02,42.60541534423828
|
||
|
|
VZ,2000-10-03,42.83024597167969
|
||
|
|
VZ,2000-10-04,44.460269927978516
|
||
|
|
VZ,2000-10-05,46.652366638183594
|
||
|
|
VZ,2000-10-06,45.303382873535156
|
||
|
|
VZ,2000-10-09,44.62889099121094
|
||
|
|
VZ,2000-10-10,43.673362731933594
|
||
|
|
VZ,2000-10-11,41.76230239868164
|
||
|
|
VZ,2000-10-12,41.31263732910156
|
||
|
|
VZ,2000-10-13,41.81850814819336
|
||
|
|
VZ,2000-10-16,41.76230239868164
|
||
|
|
VZ,2000-10-17,43.504737854003906
|
||
|
|
VZ,2000-10-18,42.998870849609375
|
||
|
|
VZ,2000-10-19,43.22370147705078
|
||
|
|
VZ,2000-10-20,43.56094741821289
|
||
|
|
VZ,2000-10-23,44.68510055541992
|
||
|
|
VZ,2000-10-24,45.134761810302734
|
||
|
|
VZ,2000-10-25,44.853721618652344
|
||
|
|
VZ,2000-10-26,45.86545944213867
|
||
|
|
VZ,2000-10-27,47.720314025878906
|
||
|
|
VZ,2000-10-30,49.79999923706055
|
||
|
|
VZ,2000-10-31,51.992095947265625
|
||
|
|
VZ,2000-11-01,50.137245178222656
|
||
|
|
VZ,2000-11-02,51.935890197753906
|
||
|
|
VZ,2000-11-03,51.26139831542969
|
||
|
|
VZ,2000-11-06,49.96862030029297
|
||
|
|
VZ,2000-11-07,49.40654373168945
|
||
|
|
VZ,2000-11-08,49.518959045410156
|
||
|
|
VZ,2000-11-09,50.36207580566406
|
||
|
|
VZ,2000-11-10,50.75552749633789
|
||
|
|
VZ,2000-11-13,51.2051887512207
|
||
|
|
VZ,2000-11-14,50.137245178222656
|
||
|
|
VZ,2000-11-15,48.732051849365234
|
||
|
|
VZ,2000-11-16,48.394805908203125
|
||
|
|
VZ,2000-11-17,46.652366638183594
|
||
|
|
VZ,2000-11-20,46.9896125793457
|
||
|
|
VZ,2000-11-21,47.15823745727539
|
||
|
|
VZ,2000-11-22,47.66410446166992
|
||
|
|
VZ,2000-11-24,47.439273834228516
|
||
|
|
VZ,2000-11-27,48.28239059448242
|
||
|
|
VZ,2000-11-28,49.46275329589844
|
||
|
|
VZ,2000-11-29,50.193450927734375
|
||
|
|
VZ,2000-11-30,50.530696868896484
|
||
|
|
VZ,2000-12-01,50.41828155517578
|
||
|
|
VZ,2000-12-04,51.26139831542969
|
||
|
|
VZ,2000-12-05,51.935890197753906
|
||
|
|
VZ,2000-12-06,52.83521270751953
|
||
|
|
VZ,2000-12-07,52.04830551147461
|
||
|
|
VZ,2000-12-08,50.530696868896484
|
||
|
|
VZ,2000-12-11,49.57516860961914
|
||
|
|
VZ,2000-12-12,49.79999923706055
|
||
|
|
VZ,2000-12-13,51.76726531982422
|
||
|
|
VZ,2000-12-14,51.03656768798828
|
||
|
|
VZ,2000-12-15,49.74378967285156
|
||
|
|
VZ,2000-12-18,50.193450927734375
|
||
|
|
VZ,2000-12-19,46.652366638183594
|
||
|
|
VZ,2000-12-20,45.07855224609375
|
||
|
|
VZ,2000-12-21,43.898193359375
|
||
|
|
VZ,2000-12-22,43.2799072265625
|
||
|
|
VZ,2000-12-26,44.74130630493164
|
||
|
|
VZ,2000-12-27,45.472007751464844
|
||
|
|
VZ,2000-12-28,44.0106086730957
|
||
|
|
VZ,2000-12-29,45.07855224609375
|
||
|
|
VZ,2001-01-02,45.19096755981445
|
||
|
|
VZ,2001-01-03,47.776519775390625
|
||
|
|
VZ,2001-01-04,49.18171310424805
|
||
|
|
VZ,2001-01-05,49.069297790527344
|
||
|
|
VZ,2001-01-08,48.78826141357422
|
||
|
|
VZ,2001-01-09,49.91241455078125
|
||
|
|
VZ,2001-01-10,50.530696868896484
|
||
|
|
VZ,2001-01-11,50.137245178222656
|
||
|
|
VZ,2001-01-12,49.91241455078125
|
||
|
|
VZ,2001-01-16,48.90067672729492
|
||
|
|
VZ,2001-01-17,48.50722122192383
|
||
|
|
VZ,2001-01-18,50.137245178222656
|
||
|
|
VZ,2001-01-19,49.79999923706055
|
||
|
|
VZ,2001-01-22,48.50722122192383
|
||
|
|
VZ,2001-01-23,48.394805908203125
|
||
|
|
VZ,2001-01-24,46.652366638183594
|
||
|
|
VZ,2001-01-25,46.03408432006836
|
||
|
|
VZ,2001-01-26,46.652366638183594
|
||
|
|
VZ,2001-01-29,47.915916442871094
|
||
|
|
VZ,2001-01-30,48.46450424194336
|
||
|
|
VZ,2001-01-31,49.41778564453125
|
||
|
|
VZ,2001-02-01,49.46275329589844
|
||
|
|
VZ,2001-02-02,46.7647819519043
|
||
|
|
VZ,2001-02-05,47.21444320678711
|
||
|
|
VZ,2001-02-06,48.92315673828125
|
||
|
|
VZ,2001-02-07,47.619140625
|
||
|
|
VZ,2001-02-08,47.79900360107422
|
||
|
|
VZ,2001-02-09,47.20545196533203
|
||
|
|
VZ,2001-02-12,48.06880187988281
|
||
|
|
VZ,2001-02-13,48.74329376220703
|
||
|
|
VZ,2001-02-14,46.94464874267578
|
||
|
|
VZ,2001-02-15,46.86370849609375
|
||
|
|
VZ,2001-02-16,47.23242950439453
|
||
|
|
VZ,2001-02-20,46.27015686035156
|
||
|
|
VZ,2001-02-21,44.06681442260742
|
||
|
|
VZ,2001-02-22,44.06681442260742
|
||
|
|
VZ,2001-02-23,44.17473220825195
|
||
|
|
VZ,2001-02-26,45.82049560546875
|
||
|
|
VZ,2001-02-27,45.730560302734375
|
||
|
|
VZ,2001-02-28,44.516475677490234
|
||
|
|
VZ,2001-03-01,43.563194274902344
|
||
|
|
VZ,2001-03-02,44.52547073364258
|
||
|
|
VZ,2001-03-05,43.28440475463867
|
||
|
|
VZ,2001-03-06,43.27540969848633
|
||
|
|
VZ,2001-03-07,42.951656341552734
|
||
|
|
VZ,2001-03-08,44.29164505004883
|
||
|
|
VZ,2001-03-09,42.93366622924805
|
||
|
|
VZ,2001-03-12,42.68185806274414
|
||
|
|
VZ,2001-03-13,44.22869110107422
|
||
|
|
VZ,2001-03-14,42.17823791503906
|
||
|
|
VZ,2001-03-15,43.212459564208984
|
||
|
|
VZ,2001-03-16,42.564945220947266
|
||
|
|
VZ,2001-03-19,43.95889663696289
|
||
|
|
VZ,2001-03-20,42.304141998291016
|
||
|
|
VZ,2001-03-21,41.4677734375
|
||
|
|
VZ,2001-03-22,41.36884689331055
|
||
|
|
VZ,2001-03-23,42.223201751708984
|
||
|
|
VZ,2001-03-26,43.1674919128418
|
||
|
|
VZ,2001-03-27,45.0650634765625
|
||
|
|
VZ,2001-03-28,42.43904113769531
|
||
|
|
VZ,2001-03-29,43.34735870361328
|
||
|
|
VZ,2001-03-30,44.336612701416016
|
||
|
|
VZ,2001-04-02,43.752052307128906
|
||
|
|
VZ,2001-04-03,42.807762145996094
|
||
|
|
VZ,2001-04-04,43.97688293457031
|
||
|
|
VZ,2001-04-05,44.516475677490234
|
||
|
|
VZ,2001-04-06,44.47151184082031
|
||
|
|
VZ,2001-04-09,45.19096755981445
|
||
|
|
VZ,2001-04-10,45.901432037353516
|
||
|
|
VZ,2001-04-11,45.37083435058594
|
||
|
|
VZ,2001-04-12,46.836727142333984
|
||
|
|
VZ,2001-04-16,46.7647819519043
|
||
|
|
VZ,2001-04-17,47.57417297363281
|
||
|
|
VZ,2001-04-18,47.89793014526367
|
||
|
|
VZ,2001-04-19,48.113765716552734
|
||
|
|
VZ,2001-04-20,47.71806335449219
|
||
|
|
VZ,2001-04-23,47.583168029785156
|
||
|
|
VZ,2001-04-24,47.49323654174805
|
||
|
|
VZ,2001-04-25,49.624629974365234
|
||
|
|
VZ,2001-04-26,49.903419494628906
|
||
|
|
VZ,2001-04-27,50.09227752685547
|
||
|
|
VZ,2001-04-30,49.52570343017578
|
||
|
|
VZ,2001-05-01,50.982608795166016
|
||
|
|
VZ,2001-05-02,51.17146682739258
|
||
|
|
VZ,2001-05-03,50.18220901489258
|
||
|
|
VZ,2001-05-04,50.18220901489258
|
||
|
|
VZ,2001-05-07,51.10851287841797
|
||
|
|
VZ,2001-05-08,50.00234603881836
|
||
|
|
VZ,2001-05-09,48.40155029296875
|
||
|
|
VZ,2001-05-10,48.03282928466797
|
||
|
|
VZ,2001-05-11,47.92491149902344
|
||
|
|
VZ,2001-05-14,48.437522888183594
|
||
|
|
VZ,2001-05-15,48.56343078613281
|
||
|
|
VZ,2001-05-16,49.37281799316406
|
||
|
|
VZ,2001-05-17,48.320613861083984
|
||
|
|
VZ,2001-05-18,48.70732116699219
|
||
|
|
VZ,2001-05-21,49.16597366333008
|
||
|
|
VZ,2001-05-22,48.950138092041016
|
||
|
|
VZ,2001-05-23,48.29363250732422
|
||
|
|
VZ,2001-05-24,48.49148178100586
|
||
|
|
VZ,2001-05-25,48.53644943237305
|
||
|
|
VZ,2001-05-29,49.040069580078125
|
||
|
|
VZ,2001-05-30,48.56343078613281
|
||
|
|
VZ,2001-05-31,49.32785415649414
|
||
|
|
VZ,2001-06-01,49.22892761230469
|
||
|
|
VZ,2001-06-04,49.822479248046875
|
||
|
|
VZ,2001-06-05,49.91241455078125
|
||
|
|
VZ,2001-06-06,48.950138092041016
|
||
|
|
VZ,2001-06-07,47.933902740478516
|
||
|
|
VZ,2001-06-08,48.113765716552734
|
||
|
|
VZ,2001-06-11,48.39255905151367
|
||
|
|
VZ,2001-06-12,48.87819290161133
|
||
|
|
VZ,2001-06-13,48.20370101928711
|
||
|
|
VZ,2001-06-14,47.9788703918457
|
||
|
|
VZ,2001-06-15,47.16947937011719
|
||
|
|
VZ,2001-06-18,46.93565368652344
|
||
|
|
VZ,2001-06-19,46.85471725463867
|
||
|
|
VZ,2001-06-20,47.43028259277344
|
||
|
|
VZ,2001-06-21,47.843971252441406
|
||
|
|
VZ,2001-06-22,47.2594108581543
|
||
|
|
VZ,2001-06-25,46.58491897583008
|
||
|
|
VZ,2001-06-26,47.66410446166992
|
||
|
|
VZ,2001-06-27,47.03458023071289
|
||
|
|
VZ,2001-06-28,48.21269226074219
|
||
|
|
VZ,2001-06-29,48.113765716552734
|
||
|
|
VZ,2001-07-02,48.89617919921875
|
||
|
|
VZ,2001-07-03,49.44476318359375
|
||
|
|
VZ,2001-07-05,48.56343078613281
|
||
|
|
VZ,2001-07-06,47.90692138671875
|
||
|
|
VZ,2001-07-09,48.56343078613281
|
||
|
|
VZ,2001-07-10,49.642616271972656
|
||
|
|
VZ,2001-07-11,50.21818161010742
|
||
|
|
VZ,2001-07-12,49.86744689941406
|
||
|
|
VZ,2001-07-13,49.68758010864258
|
||
|
|
VZ,2001-07-16,50.27214050292969
|
||
|
|
VZ,2001-07-17,50.78475570678711
|
||
|
|
VZ,2001-07-18,50.550933837890625
|
||
|
|
VZ,2001-07-19,51.40528869628906
|
||
|
|
VZ,2001-07-20,50.47898483276367
|
||
|
|
VZ,2001-07-23,49.46275329589844
|
||
|
|
VZ,2001-07-24,48.61738967895508
|
||
|
|
VZ,2001-07-25,50.209190368652344
|
||
|
|
VZ,2001-07-26,50.550933837890625
|
||
|
|
VZ,2001-07-27,50.47898483276367
|
||
|
|
VZ,2001-07-30,50.380062103271484
|
||
|
|
VZ,2001-07-31,48.698326110839844
|
||
|
|
VZ,2001-08-01,50.12825012207031
|
||
|
|
VZ,2001-08-02,49.01308822631836
|
||
|
|
VZ,2001-08-03,48.2756462097168
|
||
|
|
VZ,2001-08-06,47.90692138671875
|
||
|
|
VZ,2001-08-07,48.176719665527344
|
||
|
|
VZ,2001-08-08,47.70907211303711
|
||
|
|
VZ,2001-08-09,47.439273834228516
|
||
|
|
VZ,2001-08-10,48.5004768371582
|
||
|
|
VZ,2001-08-13,48.23967361450195
|
||
|
|
VZ,2001-08-14,48.2756462097168
|
||
|
|
VZ,2001-08-15,47.57417297363281
|
||
|
|
VZ,2001-08-16,47.933902740478516
|
||
|
|
VZ,2001-08-17,47.21444320678711
|
||
|
|
VZ,2001-08-20,47.933902740478516
|
||
|
|
VZ,2001-08-21,47.933902740478516
|
||
|
|
VZ,2001-08-22,47.25041961669922
|
||
|
|
VZ,2001-08-23,46.7647819519043
|
||
|
|
VZ,2001-08-24,46.86370849609375
|
||
|
|
VZ,2001-08-27,46.18022537231445
|
||
|
|
VZ,2001-08-28,45.47875213623047
|
||
|
|
VZ,2001-08-29,44.96613693237305
|
||
|
|
VZ,2001-08-30,45.17298126220703
|
||
|
|
VZ,2001-08-31,44.96613693237305
|
||
|
|
VZ,2001-09-04,44.921173095703125
|
||
|
|
VZ,2001-09-05,44.83123779296875
|
||
|
|
VZ,2001-09-06,44.102787017822266
|
||
|
|
VZ,2001-09-07,44.11178207397461
|
||
|
|
VZ,2001-09-10,45.595664978027344
|
||
|
|
VZ,2001-09-17,44.78627395629883
|
||
|
|
VZ,2001-09-18,46.49498748779297
|
||
|
|
VZ,2001-09-19,48.47349548339844
|
||
|
|
VZ,2001-09-20,47.888938903808594
|
||
|
|
VZ,2001-09-21,45.550697326660156
|
||
|
|
VZ,2001-09-24,46.7647819519043
|
||
|
|
VZ,2001-09-25,48.518463134765625
|
||
|
|
VZ,2001-09-26,48.32960510253906
|
||
|
|
VZ,2001-09-27,48.20370101928711
|
||
|
|
VZ,2001-09-28,48.662353515625
|
||
|
|
VZ,2001-10-01,49.732547760009766
|
||
|
|
VZ,2001-10-02,50.09227752685547
|
||
|
|
VZ,2001-10-03,49.33684539794922
|
||
|
|
VZ,2001-10-04,49.41778564453125
|
||
|
|
VZ,2001-10-05,48.977115631103516
|
||
|
|
VZ,2001-10-08,49.00409698486328
|
||
|
|
VZ,2001-10-09,48.96812438964844
|
||
|
|
VZ,2001-10-10,48.65336227416992
|
||
|
|
VZ,2001-10-11,47.52920913696289
|
||
|
|
VZ,2001-10-12,47.03458023071289
|
||
|
|
VZ,2001-10-15,46.95363998413086
|
||
|
|
VZ,2001-10-16,46.85471725463867
|
||
|
|
VZ,2001-10-17,47.349342346191406
|
||
|
|
VZ,2001-10-18,46.85471725463867
|
||
|
|
VZ,2001-10-19,47.07954788208008
|
||
|
|
VZ,2001-10-22,46.00935363769531
|
||
|
|
VZ,2001-10-23,44.840232849121094
|
||
|
|
VZ,2001-10-24,45.056068420410156
|
||
|
|
VZ,2001-10-25,45.13700866699219
|
||
|
|
VZ,2001-10-26,45.51472473144531
|
||
|
|
VZ,2001-10-29,45.13700866699219
|
||
|
|
VZ,2001-10-30,44.336612701416016
|
||
|
|
VZ,2001-10-31,44.795265197753906
|
||
|
|
VZ,2001-11-01,45.99136734008789
|
||
|
|
VZ,2001-11-02,46.18022537231445
|
||
|
|
VZ,2001-11-05,46.045326232910156
|
||
|
|
VZ,2001-11-06,45.37083435058594
|
||
|
|
VZ,2001-11-07,44.83123779296875
|
||
|
|
VZ,2001-11-08,44.91217803955078
|
||
|
|
VZ,2001-11-09,45.12801742553711
|
||
|
|
VZ,2001-11-12,44.516475677490234
|
||
|
|
VZ,2001-11-13,43.967891693115234
|
||
|
|
VZ,2001-11-14,44.29164505004883
|
||
|
|
VZ,2001-11-15,45.730560302734375
|
||
|
|
VZ,2001-11-16,45.23593521118164
|
||
|
|
VZ,2001-11-19,44.87620544433594
|
||
|
|
VZ,2001-11-20,44.246681213378906
|
||
|
|
VZ,2001-11-21,44.057823181152344
|
||
|
|
VZ,2001-11-23,44.06681442260742
|
||
|
|
VZ,2001-11-26,43.931915283203125
|
||
|
|
VZ,2001-11-27,43.1674919128418
|
||
|
|
VZ,2001-11-28,43.0325927734375
|
||
|
|
VZ,2001-11-29,42.68185806274414
|
||
|
|
VZ,2001-11-30,42.26816940307617
|
||
|
|
VZ,2001-12-03,42.69084930419922
|
||
|
|
VZ,2001-12-04,43.149505615234375
|
||
|
|
VZ,2001-12-05,43.302391052246094
|
||
|
|
VZ,2001-12-06,43.671112060546875
|
||
|
|
VZ,2001-12-07,43.041587829589844
|
||
|
|
VZ,2001-12-10,43.44628143310547
|
||
|
|
VZ,2001-12-11,43.041587829589844
|
||
|
|
VZ,2001-12-12,42.60091781616211
|
||
|
|
VZ,2001-12-13,42.74481201171875
|
||
|
|
VZ,2001-12-14,42.44803237915039
|
||
|
|
VZ,2001-12-17,43.491249084472656
|
||
|
|
VZ,2001-12-18,43.212459564208984
|
||
|
|
VZ,2001-12-19,43.57218933105469
|
||
|
|
VZ,2001-12-20,43.410308837890625
|
||
|
|
VZ,2001-12-21,42.40306854248047
|
||
|
|
VZ,2001-12-24,42.44803237915039
|
||
|
|
VZ,2001-12-26,42.44803237915039
|
||
|
|
VZ,2001-12-27,43.536216735839844
|
||
|
|
VZ,2001-12-28,43.410308837890625
|
||
|
|
VZ,2001-12-31,42.68185806274414
|
||
|
|
VZ,2002-01-02,43.608158111572266
|
||
|
|
VZ,2002-01-03,45.056068420410156
|
||
|
|
VZ,2002-01-04,45.51472473144531
|
||
|
|
VZ,2002-01-07,45.23593521118164
|
||
|
|
VZ,2002-01-08,44.78627395629883
|
||
|
|
VZ,2002-01-09,43.95889663696289
|
||
|
|
VZ,2002-01-10,44.39956283569336
|
||
|
|
VZ,2002-01-11,44.69634246826172
|
||
|
|
VZ,2002-01-14,45.24492645263672
|
||
|
|
VZ,2002-01-15,45.04707717895508
|
||
|
|
VZ,2002-01-16,44.06681442260742
|
||
|
|
VZ,2002-01-17,44.80426025390625
|
||
|
|
VZ,2002-01-18,43.97688293457031
|
||
|
|
VZ,2002-01-22,43.43729019165039
|
||
|
|
VZ,2002-01-23,44.20171356201172
|
||
|
|
VZ,2002-01-24,43.257423400878906
|
||
|
|
VZ,2002-01-25,43.01460647583008
|
||
|
|
VZ,2002-01-28,43.31138229370117
|
||
|
|
VZ,2002-01-29,42.106292724609375
|
||
|
|
VZ,2002-01-30,41.27891540527344
|
||
|
|
VZ,2002-01-31,41.68360900878906
|
||
|
|
VZ,2002-02-01,41.90843963623047
|
||
|
|
VZ,2002-02-04,41.009117126464844
|
||
|
|
VZ,2002-02-05,40.478515625
|
||
|
|
VZ,2002-02-06,39.030609130859375
|
||
|
|
VZ,2002-02-07,40.01986312866211
|
||
|
|
VZ,2002-02-08,40.64938735961914
|
||
|
|
VZ,2002-02-11,40.946163177490234
|
||
|
|
VZ,2002-02-12,40.766300201416016
|
||
|
|
VZ,2002-02-13,40.739322662353516
|
||
|
|
VZ,2002-02-14,40.95515823364258
|
||
|
|
VZ,2002-02-15,41.01811218261719
|
||
|
|
VZ,2002-02-19,41.1080436706543
|
||
|
|
VZ,2002-02-20,41.91743469238281
|
||
|
|
VZ,2002-02-21,39.97489547729492
|
||
|
|
VZ,2002-02-22,40.739322662353516
|
||
|
|
VZ,2002-02-25,41.9893798828125
|
||
|
|
VZ,2002-02-26,42.277164459228516
|
||
|
|
VZ,2002-02-27,42.394073486328125
|
||
|
|
VZ,2002-02-28,42.08830642700195
|
||
|
|
VZ,2002-03-01,43.69809341430664
|
||
|
|
VZ,2002-03-04,43.10454177856445
|
||
|
|
VZ,2002-03-05,42.627899169921875
|
||
|
|
VZ,2002-03-06,43.24843215942383
|
||
|
|
VZ,2002-03-07,42.78977584838867
|
||
|
|
VZ,2002-03-08,41.94441223144531
|
||
|
|
VZ,2002-03-11,42.286155700683594
|
||
|
|
VZ,2002-03-12,42.68185806274414
|
||
|
|
VZ,2002-03-13,43.05057907104492
|
||
|
|
VZ,2002-03-14,43.0325927734375
|
||
|
|
VZ,2002-03-15,42.8976936340332
|
||
|
|
VZ,2002-03-18,42.825748443603516
|
||
|
|
VZ,2002-03-19,42.888702392578125
|
||
|
|
VZ,2002-03-20,43.26641845703125
|
||
|
|
VZ,2002-03-21,42.29515075683594
|
||
|
|
VZ,2002-03-22,41.01811218261719
|
||
|
|
VZ,2002-03-25,41.06307601928711
|
||
|
|
VZ,2002-03-26,41.3328742980957
|
||
|
|
VZ,2002-03-27,40.96415328979492
|
||
|
|
VZ,2002-03-28,41.458778381347656
|
||
|
|
VZ,2002-04-01,41.32387924194336
|
||
|
|
VZ,2002-04-02,40.829254150390625
|
||
|
|
VZ,2002-04-03,40.919185638427734
|
||
|
|
VZ,2002-04-04,40.75730514526367
|
||
|
|
VZ,2002-04-05,40.64938735961914
|
||
|
|
VZ,2002-04-08,39.75905990600586
|
||
|
|
VZ,2002-04-09,38.40108108520508
|
||
|
|
VZ,2002-04-10,39.48027038574219
|
||
|
|
VZ,2002-04-11,37.609676361083984
|
||
|
|
VZ,2002-04-12,38.077327728271484
|
||
|
|
VZ,2002-04-15,37.2139778137207
|
||
|
|
VZ,2002-04-16,39.210472106933594
|
||
|
|
VZ,2002-04-17,38.54497146606445
|
||
|
|
VZ,2002-04-18,38.17625045776367
|
||
|
|
VZ,2002-04-19,37.77155685424805
|
||
|
|
VZ,2002-04-22,35.9729118347168
|
||
|
|
VZ,2002-04-23,36.09881591796875
|
||
|
|
VZ,2002-04-24,36.78230285644531
|
||
|
|
VZ,2002-04-25,37.24995040893555
|
||
|
|
VZ,2002-04-26,37.05209732055664
|
||
|
|
VZ,2002-04-29,35.2084846496582
|
||
|
|
VZ,2002-04-30,36.071834564208984
|
||
|
|
VZ,2002-05-01,37.35786819458008
|
||
|
|
VZ,2002-05-02,37.321895599365234
|
||
|
|
VZ,2002-05-03,36.28767395019531
|
||
|
|
VZ,2002-05-06,35.85599899291992
|
||
|
|
VZ,2002-05-07,35.541236877441406
|
||
|
|
VZ,2002-05-08,37.178001403808594
|
||
|
|
VZ,2002-05-09,36.10780715942383
|
||
|
|
VZ,2002-05-10,35.38835144042969
|
||
|
|
VZ,2002-05-13,36.87223434448242
|
||
|
|
VZ,2002-05-14,37.91544723510742
|
||
|
|
VZ,2002-05-15,37.951419830322266
|
||
|
|
VZ,2002-05-16,39.56120681762695
|
||
|
|
VZ,2002-05-17,38.796783447265625
|
||
|
|
VZ,2002-05-20,38.13128662109375
|
||
|
|
VZ,2002-05-21,38.688865661621094
|
||
|
|
VZ,2002-05-22,38.99463653564453
|
||
|
|
VZ,2002-05-23,39.732078552246094
|
||
|
|
VZ,2002-05-24,39.120540618896484
|
||
|
|
VZ,2002-05-28,40.154762268066406
|
||
|
|
VZ,2002-05-29,39.471275329589844
|
||
|
|
VZ,2002-05-30,39.56120681762695
|
||
|
|
VZ,2002-05-31,38.67087936401367
|
||
|
|
VZ,2002-06-03,37.933433532714844
|
||
|
|
VZ,2002-06-04,38.08631896972656
|
||
|
|
VZ,2002-06-05,37.90645217895508
|
||
|
|
VZ,2002-06-06,36.87223434448242
|
||
|
|
VZ,2002-06-07,37.30390930175781
|
||
|
|
VZ,2002-06-10,37.48377227783203
|
||
|
|
VZ,2002-06-11,36.44955062866211
|
||
|
|
VZ,2002-06-12,37.5107536315918
|
||
|
|
VZ,2002-06-13,37.18699645996094
|
||
|
|
VZ,2002-06-14,37.151023864746094
|
||
|
|
VZ,2002-06-17,37.65464401245117
|
||
|
|
VZ,2002-06-18,38.13128662109375
|
||
|
|
VZ,2002-06-19,35.802040100097656
|
||
|
|
VZ,2002-06-20,35.918949127197266
|
||
|
|
VZ,2002-06-21,36.1977424621582
|
||
|
|
VZ,2002-06-24,35.7031135559082
|
||
|
|
VZ,2002-06-25,34.75882339477539
|
||
|
|
VZ,2002-06-26,34.80379104614258
|
||
|
|
VZ,2002-06-27,35.280433654785156
|
||
|
|
VZ,2002-06-28,36.10780715942383
|
||
|
|
VZ,2002-07-01,34.39010238647461
|
||
|
|
VZ,2002-07-02,33.427825927734375
|
||
|
|
VZ,2002-07-03,33.79655075073242
|
||
|
|
VZ,2002-07-05,34.97466278076172
|
||
|
|
VZ,2002-07-08,34.66889190673828
|
||
|
|
VZ,2002-07-09,33.598697662353516
|
||
|
|
VZ,2002-07-10,32.465553283691406
|
||
|
|
VZ,2002-07-11,33.814537048339844
|
||
|
|
VZ,2002-07-12,31.74609375
|
||
|
|
VZ,2002-07-15,31.611194610595703
|
||
|
|
VZ,2002-07-16,31.476295471191406
|
||
|
|
VZ,2002-07-17,31.800052642822266
|
||
|
|
VZ,2002-07-18,30.62194061279297
|
||
|
|
VZ,2002-07-19,29.227989196777344
|
||
|
|
VZ,2002-07-22,25.765596389770508
|
||
|
|
VZ,2002-07-23,24.66842269897461
|
||
|
|
VZ,2002-07-24,25.046138763427734
|
||
|
|
VZ,2002-07-25,24.821308135986328
|
||
|
|
VZ,2002-07-26,25.882509231567383
|
||
|
|
VZ,2002-07-29,27.366390228271484
|
||
|
|
VZ,2002-07-30,27.159547805786133
|
||
|
|
VZ,2002-07-31,29.677650451660156
|
||
|
|
VZ,2002-08-01,28.202762603759766
|
||
|
|
VZ,2002-08-02,28.76034164428711
|
||
|
|
VZ,2002-08-05,27.114580154418945
|
||
|
|
VZ,2002-08-06,26.862770080566406
|
||
|
|
VZ,2002-08-07,26.503042221069336
|
||
|
|
VZ,2002-08-08,26.70988655090332
|
||
|
|
VZ,2002-08-09,27.204513549804688
|
||
|
|
VZ,2002-08-12,27.06961441040039
|
||
|
|
VZ,2002-08-13,26.440088272094727
|
||
|
|
VZ,2002-08-14,27.83403968811035
|
||
|
|
VZ,2002-08-15,27.38437843322754
|
||
|
|
VZ,2002-08-16,28.49953842163086
|
||
|
|
VZ,2002-08-19,30.208251953125
|
||
|
|
VZ,2002-08-20,28.59846305847168
|
||
|
|
VZ,2002-08-21,29.093090057373047
|
||
|
|
VZ,2002-08-22,29.488792419433594
|
||
|
|
VZ,2002-08-23,28.454572677612305
|
||
|
|
VZ,2002-08-26,29.138057708740234
|
||
|
|
VZ,2002-08-27,28.661415100097656
|
||
|
|
VZ,2002-08-28,27.843032836914062
|
||
|
|
VZ,2002-08-29,27.789073944091797
|
||
|
|
VZ,2002-08-30,27.879005432128906
|
||
|
|
VZ,2002-09-03,26.404115676879883
|
||
|
|
VZ,2002-09-04,26.97968292236328
|
||
|
|
VZ,2002-09-05,26.45807456970215
|
||
|
|
VZ,2002-09-06,26.826797485351562
|
||
|
|
VZ,2002-09-09,26.844783782958984
|
||
|
|
VZ,2002-09-10,27.465316772460938
|
||
|
|
VZ,2002-09-11,28.571483612060547
|
||
|
|
VZ,2002-09-12,27.91497802734375
|
||
|
|
VZ,2002-09-13,27.29444694519043
|
||
|
|
VZ,2002-09-16,27.887998580932617
|
||
|
|
VZ,2002-09-17,27.465316772460938
|
||
|
|
VZ,2002-09-18,27.14156150817871
|
||
|
|
VZ,2002-09-19,26.467069625854492
|
||
|
|
VZ,2002-09-20,26.673912048339844
|
||
|
|
VZ,2002-09-23,26.71887969970703
|
||
|
|
VZ,2002-09-24,25.85552978515625
|
||
|
|
VZ,2002-09-25,26.38612937927246
|
||
|
|
VZ,2002-09-26,26.673912048339844
|
||
|
|
VZ,2002-09-27,25.26197624206543
|
||
|
|
VZ,2002-09-30,24.67741584777832
|
||
|
|
VZ,2002-10-01,26.601966857910156
|
||
|
|
VZ,2002-10-02,27.29444694519043
|
||
|
|
VZ,2002-10-03,29.587718963623047
|
||
|
|
VZ,2002-10-04,30.21724510192871
|
||
|
|
VZ,2002-10-07,29.138057708740234
|
||
|
|
VZ,2002-10-08,29.120071411132812
|
||
|
|
VZ,2002-10-09,28.913227081298828
|
||
|
|
VZ,2002-10-10,29.6326847076416
|
||
|
|
VZ,2002-10-11,31.647167205810547
|
||
|
|
VZ,2002-10-14,31.215492248535156
|
||
|
|
VZ,2002-10-15,31.56622886657715
|
||
|
|
VZ,2002-10-16,31.251466751098633
|
||
|
|
VZ,2002-10-17,32.15978240966797
|
||
|
|
VZ,2002-10-18,31.449317932128906
|
||
|
|
VZ,2002-10-21,32.08783721923828
|
||
|
|
VZ,2002-10-22,33.949432373046875
|
||
|
|
VZ,2002-10-23,33.03212356567383
|
||
|
|
VZ,2002-10-24,33.17601776123047
|
||
|
|
VZ,2002-10-25,32.88823318481445
|
||
|
|
VZ,2002-10-28,33.82352828979492
|
||
|
|
VZ,2002-10-29,32.91521453857422
|
||
|
|
VZ,2002-10-30,34.39010238647461
|
||
|
|
VZ,2002-10-31,33.95842742919922
|
||
|
|
VZ,2002-11-01,34.704864501953125
|
||
|
|
VZ,2002-11-04,35.27143859863281
|
||
|
|
VZ,2002-11-05,35.7031135559082
|
||
|
|
VZ,2002-11-06,35.07358932495117
|
||
|
|
VZ,2002-11-07,34.273189544677734
|
||
|
|
VZ,2002-11-08,34.785804748535156
|
||
|
|
VZ,2002-11-11,33.73359680175781
|
||
|
|
VZ,2002-11-12,34.51600646972656
|
||
|
|
VZ,2002-11-13,33.90446853637695
|
||
|
|
VZ,2002-11-14,34.444061279296875
|
||
|
|
VZ,2002-11-15,35.352378845214844
|
||
|
|
VZ,2002-11-18,34.73184585571289
|
||
|
|
VZ,2002-11-19,34.1652717590332
|
||
|
|
VZ,2002-11-20,35.118553161621094
|
||
|
|
VZ,2002-11-21,36.54847717285156
|
||
|
|
VZ,2002-11-22,35.9729118347168
|
||
|
|
VZ,2002-11-25,36.87223434448242
|
||
|
|
VZ,2002-11-26,35.829017639160156
|
||
|
|
VZ,2002-11-27,37.38484573364258
|
||
|
|
VZ,2002-11-29,37.66363525390625
|
||
|
|
VZ,2002-12-02,37.18699645996094
|
||
|
|
VZ,2002-12-03,36.26968765258789
|
||
|
|
VZ,2002-12-04,35.900962829589844
|
||
|
|
VZ,2002-12-05,35.136539459228516
|
||
|
|
VZ,2002-12-06,36.14378356933594
|
||
|
|
VZ,2002-12-09,34.444061279296875
|
||
|
|
VZ,2002-12-10,34.48902893066406
|
||
|
|
VZ,2002-12-11,34.75882339477539
|
||
|
|
VZ,2002-12-12,34.533992767333984
|
||
|
|
VZ,2002-12-13,34.80379104614258
|
||
|
|
VZ,2002-12-16,35.918949127197266
|
||
|
|
VZ,2002-12-17,35.21747970581055
|
||
|
|
VZ,2002-12-18,35.29841613769531
|
||
|
|
VZ,2002-12-19,34.88473129272461
|
||
|
|
VZ,2002-12-20,35.9729118347168
|
||
|
|
VZ,2002-12-23,35.88297653198242
|
||
|
|
VZ,2002-12-24,35.523250579833984
|
||
|
|
VZ,2002-12-26,35.69411849975586
|
||
|
|
VZ,2002-12-27,34.9836540222168
|
||
|
|
VZ,2002-12-30,35.055599212646484
|
||
|
|
VZ,2002-12-31,34.848758697509766
|
||
|
|
VZ,2003-01-02,36.12579345703125
|
||
|
|
VZ,2003-01-03,36.37760543823242
|
||
|
|
VZ,2003-01-06,39.633155822753906
|
||
|
|
VZ,2003-01-07,39.228458404541016
|
||
|
|
VZ,2003-01-08,36.79129409790039
|
||
|
|
VZ,2003-01-09,36.386600494384766
|
||
|
|
VZ,2003-01-10,36.09881591796875
|
||
|
|
VZ,2003-01-13,36.55746841430664
|
||
|
|
VZ,2003-01-14,37.03411102294922
|
||
|
|
VZ,2003-01-15,36.14378356933594
|
||
|
|
VZ,2003-01-16,35.541236877441406
|
||
|
|
VZ,2003-01-17,34.623924255371094
|
||
|
|
VZ,2003-01-21,33.60769271850586
|
||
|
|
VZ,2003-01-22,33.26594924926758
|
||
|
|
VZ,2003-01-23,32.28568649291992
|
||
|
|
VZ,2003-01-24,31.476295471191406
|
||
|
|
VZ,2003-01-27,31.880992889404297
|
||
|
|
VZ,2003-01-28,32.42058563232422
|
||
|
|
VZ,2003-01-29,33.859500885009766
|
||
|
|
VZ,2003-01-30,33.427825927734375
|
||
|
|
VZ,2003-01-31,34.42607498168945
|
||
|
|
VZ,2003-02-03,34.83076858520508
|
||
|
|
VZ,2003-02-04,34.75882339477539
|
||
|
|
VZ,2003-02-05,34.623924255371094
|
||
|
|
VZ,2003-02-06,34.1922492980957
|
||
|
|
VZ,2003-02-07,33.43682098388672
|
||
|
|
VZ,2003-02-10,33.580711364746094
|
||
|
|
VZ,2003-02-11,33.21199035644531
|
||
|
|
VZ,2003-02-12,32.39360427856445
|
||
|
|
VZ,2003-02-13,32.6544075012207
|
||
|
|
VZ,2003-02-14,33.580711364746094
|
||
|
|
VZ,2003-02-18,34.08433151245117
|
||
|
|
VZ,2003-02-19,32.91521453857422
|
||
|
|
VZ,2003-02-20,31.260459899902344
|
||
|
|
VZ,2003-02-21,32.05186462402344
|
||
|
|
VZ,2003-02-24,31.880992889404297
|
||
|
|
VZ,2003-02-25,32.00689697265625
|
||
|
|
VZ,2003-02-26,31.458309173583984
|
||
|
|
VZ,2003-02-27,31.341398239135742
|
||
|
|
VZ,2003-02-28,31.098581314086914
|
||
|
|
VZ,2003-03-03,31.3054256439209
|
||
|
|
VZ,2003-03-04,30.945695877075195
|
||
|
|
VZ,2003-03-05,31.14354705810547
|
||
|
|
VZ,2003-03-06,30.03738021850586
|
||
|
|
VZ,2003-03-07,30.63093376159668
|
||
|
|
VZ,2003-03-10,29.45281982421875
|
||
|
|
VZ,2003-03-11,29.147050857543945
|
||
|
|
VZ,2003-03-12,30.100332260131836
|
||
|
|
VZ,2003-03-13,31.251466751098633
|
||
|
|
VZ,2003-03-14,31.521263122558594
|
||
|
|
VZ,2003-03-17,32.37561798095703
|
||
|
|
VZ,2003-03-18,32.28568649291992
|
||
|
|
VZ,2003-03-19,32.798301696777344
|
||
|
|
VZ,2003-03-20,32.60044860839844
|
||
|
|
VZ,2003-03-21,33.751583099365234
|
||
|
|
VZ,2003-03-24,32.24072265625
|
||
|
|
VZ,2003-03-25,32.61843490600586
|
||
|
|
VZ,2003-03-26,32.43857192993164
|
||
|
|
VZ,2003-03-27,32.645416259765625
|
||
|
|
VZ,2003-03-28,32.51051712036133
|
||
|
|
VZ,2003-03-31,31.791059494018555
|
||
|
|
VZ,2003-04-01,32.42058563232422
|
||
|
|
VZ,2003-04-02,33.70661544799805
|
||
|
|
VZ,2003-04-03,32.45655822753906
|
||
|
|
VZ,2003-04-04,32.2677001953125
|
||
|
|
VZ,2003-04-07,31.818038940429688
|
||
|
|
VZ,2003-04-08,31.008649826049805
|
||
|
|
VZ,2003-04-09,30.39710807800293
|
||
|
|
VZ,2003-04-10,30.801803588867188
|
||
|
|
VZ,2003-04-11,30.55898666381836
|
||
|
|
VZ,2003-04-14,31.224485397338867
|
||
|
|
VZ,2003-04-15,31.06260871887207
|
||
|
|
VZ,2003-04-16,29.97442626953125
|
||
|
|
VZ,2003-04-17,30.244224548339844
|
||
|
|
VZ,2003-04-21,29.830535888671875
|
||
|
|
VZ,2003-04-22,30.56797981262207
|
||
|
|
VZ,2003-04-23,32.4025993347168
|
||
|
|
VZ,2003-04-24,32.645416259765625
|
||
|
|
VZ,2003-04-25,32.42958068847656
|
||
|
|
VZ,2003-04-28,33.35588073730469
|
||
|
|
VZ,2003-04-29,33.21199035644531
|
||
|
|
VZ,2003-04-30,33.61668395996094
|
||
|
|
VZ,2003-05-01,33.63467025756836
|
||
|
|
VZ,2003-05-02,34.31815719604492
|
||
|
|
VZ,2003-05-05,33.4458122253418
|
||
|
|
VZ,2003-05-06,33.985408782958984
|
||
|
|
VZ,2003-05-07,33.8055419921875
|
||
|
|
VZ,2003-05-08,32.67239761352539
|
||
|
|
VZ,2003-05-09,33.32889938354492
|
||
|
|
VZ,2003-05-12,33.72460174560547
|
||
|
|
VZ,2003-05-13,33.62567901611328
|
||
|
|
VZ,2003-05-14,33.65265655517578
|
||
|
|
VZ,2003-05-15,33.36487579345703
|
||
|
|
VZ,2003-05-16,32.51051712036133
|
||
|
|
VZ,2003-05-19,32.150787353515625
|
||
|
|
VZ,2003-05-20,32.18675994873047
|
||
|
|
VZ,2003-05-21,32.150787353515625
|
||
|
|
VZ,2003-05-22,32.51051712036133
|
||
|
|
VZ,2003-05-23,33.02313232421875
|
||
|
|
VZ,2003-05-27,33.69762420654297
|
||
|
|
VZ,2003-05-28,33.52675247192383
|
||
|
|
VZ,2003-05-29,33.310916900634766
|
||
|
|
VZ,2003-05-30,34.03936767578125
|
||
|
|
VZ,2003-06-02,34.63291931152344
|
||
|
|
VZ,2003-06-03,34.9836540222168
|
||
|
|
VZ,2003-06-04,35.58620071411133
|
||
|
|
VZ,2003-06-05,35.74808120727539
|
||
|
|
VZ,2003-06-06,35.280433654785156
|
||
|
|
VZ,2003-06-09,35.01063537597656
|
||
|
|
VZ,2003-06-10,35.568214416503906
|
||
|
|
VZ,2003-06-11,35.94593048095703
|
||
|
|
VZ,2003-06-12,35.784053802490234
|
||
|
|
VZ,2003-06-13,35.4782829284668
|
||
|
|
VZ,2003-06-16,35.8380126953125
|
||
|
|
VZ,2003-06-17,35.94593048095703
|
||
|
|
VZ,2003-06-18,36.18874740600586
|
||
|
|
VZ,2003-06-19,36.071834564208984
|
||
|
|
VZ,2003-06-20,37.061092376708984
|
||
|
|
VZ,2003-06-23,36.54847717285156
|
||
|
|
VZ,2003-06-24,36.60243606567383
|
||
|
|
VZ,2003-06-25,35.8380126953125
|
||
|
|
VZ,2003-06-26,36.089820861816406
|
||
|
|
VZ,2003-06-27,35.66714096069336
|
||
|
|
VZ,2003-06-30,35.4782829284668
|
||
|
|
VZ,2003-07-01,35.523250579833984
|
||
|
|
VZ,2003-07-02,36.16176986694336
|
||
|
|
VZ,2003-07-03,35.8380126953125
|
||
|
|
VZ,2003-07-07,36.01787567138672
|
||
|
|
VZ,2003-07-08,35.53224182128906
|
||
|
|
VZ,2003-07-09,34.90271759033203
|
||
|
|
VZ,2003-07-10,34.264198303222656
|
||
|
|
VZ,2003-07-11,34.86674118041992
|
||
|
|
VZ,2003-07-14,33.72460174560547
|
||
|
|
VZ,2003-07-15,33.229976654052734
|
||
|
|
VZ,2003-07-16,32.582462310791016
|
||
|
|
VZ,2003-07-17,32.22273254394531
|
||
|
|
VZ,2003-07-18,32.37561798095703
|
||
|
|
VZ,2003-07-21,31.269451141357422
|
||
|
|
VZ,2003-07-22,32.07884216308594
|
||
|
|
VZ,2003-07-23,31.773073196411133
|
||
|
|
VZ,2003-07-24,31.197505950927734
|
||
|
|
VZ,2003-07-25,31.51226806640625
|
||
|
|
VZ,2003-07-28,32.35763168334961
|
||
|
|
VZ,2003-07-29,31.83602523803711
|
||
|
|
VZ,2003-07-30,31.683141708374023
|
||
|
|
VZ,2003-07-31,31.476295471191406
|
||
|
|
VZ,2003-08-01,30.918716430664062
|
||
|
|
VZ,2003-08-04,32.231727600097656
|
||
|
|
VZ,2003-08-05,31.521263122558594
|
||
|
|
VZ,2003-08-06,32.42058563232422
|
||
|
|
VZ,2003-08-07,31.791059494018555
|
||
|
|
VZ,2003-08-08,31.476295471191406
|
||
|
|
VZ,2003-08-11,31.656160354614258
|
||
|
|
VZ,2003-08-12,32.44756317138672
|
||
|
|
VZ,2003-08-13,32.033878326416016
|
||
|
|
VZ,2003-08-14,32.150787353515625
|
||
|
|
VZ,2003-08-15,32.213741302490234
|
||
|
|
VZ,2003-08-18,32.24072265625
|
||
|
|
VZ,2003-08-19,32.17776870727539
|
||
|
|
VZ,2003-08-20,32.19575500488281
|
||
|
|
VZ,2003-08-21,32.42058563232422
|
||
|
|
VZ,2003-08-22,31.67414665222168
|
||
|
|
VZ,2003-08-25,31.296432495117188
|
||
|
|
VZ,2003-08-26,31.48529052734375
|
||
|
|
VZ,2003-08-27,31.539249420166016
|
||
|
|
VZ,2003-08-28,32.01588821411133
|
||
|
|
VZ,2003-08-29,31.764080047607422
|
||
|
|
VZ,2003-09-02,31.970924377441406
|
||
|
|
VZ,2003-09-03,32.60044860839844
|
||
|
|
VZ,2003-09-04,32.96017837524414
|
||
|
|
VZ,2003-09-05,32.645416259765625
|
||
|
|
VZ,2003-09-08,32.18675994873047
|
||
|
|
VZ,2003-09-09,31.611194610595703
|
||
|
|
VZ,2003-09-10,32.15978240966797
|
||
|
|
VZ,2003-09-11,31.73710060119629
|
||
|
|
VZ,2003-09-12,32.042869567871094
|
||
|
|
VZ,2003-09-15,31.503276824951172
|
||
|
|
VZ,2003-09-16,31.934951782226562
|
||
|
|
VZ,2003-09-17,31.970924377441406
|
||
|
|
VZ,2003-09-18,32.276695251464844
|
||
|
|
VZ,2003-09-19,31.701126098632812
|
||
|
|
VZ,2003-09-22,31.215492248535156
|
||
|
|
VZ,2003-09-23,29.79456329345703
|
||
|
|
VZ,2003-09-24,29.317922592163086
|
||
|
|
VZ,2003-09-25,29.36288833618164
|
||
|
|
VZ,2003-09-26,29.308929443359375
|
||
|
|
VZ,2003-09-29,29.389867782592773
|
||
|
|
VZ,2003-09-30,29.174030303955078
|
||
|
|
VZ,2003-10-01,29.659664154052734
|
||
|
|
VZ,2003-10-02,29.929460525512695
|
||
|
|
VZ,2003-10-03,30.343149185180664
|
||
|
|
VZ,2003-10-06,30.39710807800293
|
||
|
|
VZ,2003-10-07,30.12731170654297
|
||
|
|
VZ,2003-10-08,29.389867782592773
|
||
|
|
VZ,2003-10-09,29.102083206176758
|
||
|
|
VZ,2003-10-10,29.093090057373047
|
||
|
|
VZ,2003-10-13,28.670408248901367
|
||
|
|
VZ,2003-10-14,28.32866668701172
|
||
|
|
VZ,2003-10-15,28.93121337890625
|
||
|
|
VZ,2003-10-16,28.976179122924805
|
||
|
|
VZ,2003-10-17,28.886247634887695
|
||
|
|
VZ,2003-10-20,29.416847229003906
|
||
|
|
VZ,2003-10-21,28.92222023010254
|
||
|
|
VZ,2003-10-22,29.20100975036621
|
||
|
|
VZ,2003-10-23,29.89348793029785
|
||
|
|
VZ,2003-10-24,29.89348793029785
|
||
|
|
VZ,2003-10-27,29.88449478149414
|
||
|
|
VZ,2003-10-28,29.749597549438477
|
||
|
|
VZ,2003-10-29,29.50678062438965
|
||
|
|
VZ,2003-10-30,29.497785568237305
|
||
|
|
VZ,2003-10-31,30.21724510192871
|
||
|
|
VZ,2003-11-03,29.87550163269043
|
||
|
|
VZ,2003-11-04,29.578725814819336
|
||
|
|
VZ,2003-11-05,29.578725814819336
|
||
|
|
VZ,2003-11-06,29.18302345275879
|
||
|
|
VZ,2003-11-07,28.93121337890625
|
||
|
|
VZ,2003-11-10,29.20100975036621
|
||
|
|
VZ,2003-11-11,29.174030303955078
|
||
|
|
VZ,2003-11-12,29.174030303955078
|
||
|
|
VZ,2003-11-13,28.715375900268555
|
||
|
|
VZ,2003-11-14,29.326915740966797
|
||
|
|
VZ,2003-11-17,29.44382667541504
|
||
|
|
VZ,2003-11-18,29.1920166015625
|
||
|
|
VZ,2003-11-19,28.967185974121094
|
||
|
|
VZ,2003-11-20,28.625442504882812
|
||
|
|
VZ,2003-11-21,28.958192825317383
|
||
|
|
VZ,2003-11-24,29.227989196777344
|
||
|
|
VZ,2003-11-25,29.704631805419922
|
||
|
|
VZ,2003-11-26,29.461814880371094
|
||
|
|
VZ,2003-11-28,29.53375816345215
|
||
|
|
VZ,2003-12-01,29.470806121826172
|
||
|
|
VZ,2003-12-02,29.29094123840332
|
||
|
|
VZ,2003-12-03,28.994165420532227
|
||
|
|
VZ,2003-12-04,29.902481079101562
|
||
|
|
VZ,2003-12-05,30.03738021850586
|
||
|
|
VZ,2003-12-08,29.686643600463867
|
||
|
|
VZ,2003-12-09,29.308929443359375
|
||
|
|
VZ,2003-12-10,30.010400772094727
|
||
|
|
VZ,2003-12-11,29.983421325683594
|
||
|
|
VZ,2003-12-12,30.064359664916992
|
||
|
|
VZ,2003-12-15,30.145299911499023
|
||
|
|
VZ,2003-12-16,30.496034622192383
|
||
|
|
VZ,2003-12-17,30.756837844848633
|
||
|
|
VZ,2003-12-18,30.936702728271484
|
||
|
|
VZ,2003-12-19,30.711872100830078
|
||
|
|
VZ,2003-12-22,30.693885803222656
|
||
|
|
VZ,2003-12-23,30.7298583984375
|
||
|
|
VZ,2003-12-24,30.541000366210938
|
||
|
|
VZ,2003-12-26,30.496034622192383
|
||
|
|
VZ,2003-12-29,30.864757537841797
|
||
|
|
VZ,2003-12-30,31.476295471191406
|
||
|
|
VZ,2003-12-31,31.548242568969727
|
||
|
|
VZ,2004-01-02,31.701126098632812
|
||
|
|
VZ,2004-01-05,32.61843490600586
|
||
|
|
VZ,2004-01-06,33.15803146362305
|
||
|
|
VZ,2004-01-07,32.87923812866211
|
||
|
|
VZ,2004-01-08,33.38286209106445
|
||
|
|
VZ,2004-01-09,32.411590576171875
|
||
|
|
VZ,2004-01-12,33.03212356567383
|
||
|
|
VZ,2004-01-13,32.89722442626953
|
||
|
|
VZ,2004-01-14,33.1490364074707
|
||
|
|
VZ,2004-01-15,33.167022705078125
|
||
|
|
VZ,2004-01-16,33.229976654052734
|
||
|
|
VZ,2004-01-20,33.4458122253418
|
||
|
|
VZ,2004-01-21,33.29292678833008
|
||
|
|
VZ,2004-01-22,33.71561050415039
|
||
|
|
VZ,2004-01-23,33.814537048339844
|
||
|
|
VZ,2004-01-26,33.96742248535156
|
||
|
|
VZ,2004-01-27,33.34688949584961
|
||
|
|
VZ,2004-01-28,33.059104919433594
|
||
|
|
VZ,2004-01-29,33.35588073730469
|
||
|
|
VZ,2004-01-30,33.1490364074707
|
||
|
|
VZ,2004-02-02,33.72460174560547
|
||
|
|
VZ,2004-02-03,33.48178482055664
|
||
|
|
VZ,2004-02-04,32.996150970458984
|
||
|
|
VZ,2004-02-05,33.17601776123047
|
||
|
|
VZ,2004-02-06,33.40983963012695
|
||
|
|
VZ,2004-02-09,33.229976654052734
|
||
|
|
VZ,2004-02-10,33.814537048339844
|
||
|
|
VZ,2004-02-11,34.354129791259766
|
||
|
|
VZ,2004-02-12,33.82352828979492
|
||
|
|
VZ,2004-02-13,33.859500885009766
|
||
|
|
VZ,2004-02-17,35.25345230102539
|
||
|
|
VZ,2004-02-18,34.273189544677734
|
||
|
|
VZ,2004-02-19,33.58970642089844
|
||
|
|
VZ,2004-02-20,33.43682098388672
|
||
|
|
VZ,2004-02-23,33.283935546875
|
||
|
|
VZ,2004-02-24,34.25520324707031
|
||
|
|
VZ,2004-02-25,34.1922492980957
|
||
|
|
VZ,2004-02-26,34.48003387451172
|
||
|
|
VZ,2004-02-27,34.47104263305664
|
||
|
|
VZ,2004-03-01,34.80379104614258
|
||
|
|
VZ,2004-03-02,35.487274169921875
|
||
|
|
VZ,2004-03-03,35.07358932495117
|
||
|
|
VZ,2004-03-04,35.29841613769531
|
||
|
|
VZ,2004-03-05,35.055599212646484
|
||
|
|
VZ,2004-03-08,35.3433837890625
|
||
|
|
VZ,2004-03-09,35.25345230102539
|
||
|
|
VZ,2004-03-10,34.417083740234375
|
||
|
|
VZ,2004-03-11,33.79655075073242
|
||
|
|
VZ,2004-03-12,34.093326568603516
|
||
|
|
VZ,2004-03-15,33.54473876953125
|
||
|
|
VZ,2004-03-16,33.49977111816406
|
||
|
|
VZ,2004-03-17,33.580711364746094
|
||
|
|
VZ,2004-03-18,33.60769271850586
|
||
|
|
VZ,2004-03-19,33.69762420654297
|
||
|
|
VZ,2004-03-22,32.906219482421875
|
||
|
|
VZ,2004-03-23,32.42958068847656
|
||
|
|
VZ,2004-03-24,32.411590576171875
|
||
|
|
VZ,2004-03-25,32.726356506347656
|
||
|
|
VZ,2004-03-26,32.39360427856445
|
||
|
|
VZ,2004-03-29,32.6274299621582
|
||
|
|
VZ,2004-03-30,32.6544075012207
|
||
|
|
VZ,2004-03-31,32.86125564575195
|
||
|
|
VZ,2004-04-01,33.18500900268555
|
||
|
|
VZ,2004-04-02,33.490779876708984
|
||
|
|
VZ,2004-04-05,33.859500885009766
|
||
|
|
VZ,2004-04-06,33.832523345947266
|
||
|
|
VZ,2004-04-07,33.553733825683594
|
||
|
|
VZ,2004-04-08,33.553733825683594
|
||
|
|
VZ,2004-04-12,33.78755569458008
|
||
|
|
VZ,2004-04-13,33.400848388671875
|
||
|
|
VZ,2004-04-14,33.34688949584961
|
||
|
|
VZ,2004-04-15,33.32889938354492
|
||
|
|
VZ,2004-04-16,33.05010986328125
|
||
|
|
VZ,2004-04-19,33.4188346862793
|
||
|
|
VZ,2004-04-20,33.508766174316406
|
||
|
|
VZ,2004-04-21,33.89547348022461
|
||
|
|
VZ,2004-04-22,33.95842742919922
|
||
|
|
VZ,2004-04-23,33.76057434082031
|
||
|
|
VZ,2004-04-26,33.9404411315918
|
||
|
|
VZ,2004-04-27,33.72460174560547
|
||
|
|
VZ,2004-04-28,33.86849594116211
|
||
|
|
VZ,2004-04-29,33.985408782958984
|
||
|
|
VZ,2004-04-30,33.9404411315918
|
||
|
|
VZ,2004-05-03,33.89547348022461
|
||
|
|
VZ,2004-05-04,34.075340270996094
|
||
|
|
VZ,2004-05-05,34.02138137817383
|
||
|
|
VZ,2004-05-06,33.778564453125
|
||
|
|
VZ,2004-05-07,33.077091217041016
|
||
|
|
VZ,2004-05-10,32.69038009643555
|
||
|
|
VZ,2004-05-11,32.51951217651367
|
||
|
|
VZ,2004-05-12,32.6274299621582
|
||
|
|
VZ,2004-05-13,32.60044860839844
|
||
|
|
VZ,2004-05-14,32.69937515258789
|
||
|
|
VZ,2004-05-17,32.17776870727539
|
||
|
|
VZ,2004-05-18,32.474544525146484
|
||
|
|
VZ,2004-05-19,32.45655822753906
|
||
|
|
VZ,2004-05-20,32.19575500488281
|
||
|
|
VZ,2004-05-21,32.16877365112305
|
||
|
|
VZ,2004-05-24,31.800052642822266
|
||
|
|
VZ,2004-05-25,31.880992889404297
|
||
|
|
VZ,2004-05-26,30.936702728271484
|
||
|
|
VZ,2004-05-27,31.548242568969727
|
||
|
|
VZ,2004-05-28,31.098581314086914
|
||
|
|
VZ,2004-06-01,31.359384536743164
|
||
|
|
VZ,2004-06-02,31.638174057006836
|
||
|
|
VZ,2004-06-03,31.41334342956543
|
||
|
|
VZ,2004-06-04,31.440324783325195
|
||
|
|
VZ,2004-06-07,31.871997833251953
|
||
|
|
VZ,2004-06-08,31.970924377441406
|
||
|
|
VZ,2004-06-09,32.24971389770508
|
||
|
|
VZ,2004-06-10,32.60944366455078
|
||
|
|
VZ,2004-06-14,32.384613037109375
|
||
|
|
VZ,2004-06-15,32.321659088134766
|
||
|
|
VZ,2004-06-16,32.14179611206055
|
||
|
|
VZ,2004-06-17,32.2677001953125
|
||
|
|
VZ,2004-06-18,32.52850341796875
|
||
|
|
VZ,2004-06-21,32.1328010559082
|
||
|
|
VZ,2004-06-22,31.809045791625977
|
||
|
|
VZ,2004-06-23,31.880992889404297
|
||
|
|
VZ,2004-06-24,31.943944931030273
|
||
|
|
VZ,2004-06-25,32.16877365112305
|
||
|
|
VZ,2004-06-28,32.33964538574219
|
||
|
|
VZ,2004-06-29,32.411590576171875
|
||
|
|
VZ,2004-06-30,32.54648971557617
|
||
|
|
VZ,2004-07-01,32.42058563232422
|
||
|
|
VZ,2004-07-02,32.43857192993164
|
||
|
|
VZ,2004-07-06,32.42958068847656
|
||
|
|
VZ,2004-07-07,32.43857192993164
|
||
|
|
VZ,2004-07-08,31.907970428466797
|
||
|
|
VZ,2004-07-09,31.871997833251953
|
||
|
|
VZ,2004-07-12,32.150787353515625
|
||
|
|
VZ,2004-07-13,31.83602523803711
|
||
|
|
VZ,2004-07-14,31.620187759399414
|
||
|
|
VZ,2004-07-15,31.3054256439209
|
||
|
|
VZ,2004-07-16,31.116567611694336
|
||
|
|
VZ,2004-07-19,31.008649826049805
|
||
|
|
VZ,2004-07-20,31.233478546142578
|
||
|
|
VZ,2004-07-21,30.693885803222656
|
||
|
|
VZ,2004-07-22,31.125560760498047
|
||
|
|
VZ,2004-07-23,31.764080047607422
|
||
|
|
VZ,2004-07-26,32.825279235839844
|
||
|
|
VZ,2004-07-27,34.04835891723633
|
||
|
|
VZ,2004-07-28,34.80379104614258
|
||
|
|
VZ,2004-07-29,34.9566764831543
|
||
|
|
VZ,2004-07-30,34.6599006652832
|
||
|
|
VZ,2004-08-02,34.80379104614258
|
||
|
|
VZ,2004-08-03,35.10955810546875
|
||
|
|
VZ,2004-08-04,35.226470947265625
|
||
|
|
VZ,2004-08-05,34.74983215332031
|
||
|
|
VZ,2004-08-06,34.48902893066406
|
||
|
|
VZ,2004-08-09,34.48003387451172
|
||
|
|
VZ,2004-08-10,35.15452575683594
|
||
|
|
VZ,2004-08-11,35.43331527709961
|
||
|
|
VZ,2004-08-12,35.07358932495117
|
||
|
|
VZ,2004-08-13,35.136539459228516
|
||
|
|
VZ,2004-08-16,35.21747970581055
|
||
|
|
VZ,2004-08-17,35.00164031982422
|
||
|
|
VZ,2004-08-18,35.19049835205078
|
||
|
|
VZ,2004-08-19,35.29841613769531
|
||
|
|
VZ,2004-08-20,35.613182067871094
|
||
|
|
VZ,2004-08-23,35.487274169921875
|
||
|
|
VZ,2004-08-24,35.33439254760742
|
||
|
|
VZ,2004-08-25,35.226470947265625
|
||
|
|
VZ,2004-08-26,35.08258056640625
|
||
|
|
VZ,2004-08-27,35.03761672973633
|
||
|
|
VZ,2004-08-30,35.10056686401367
|
||
|
|
VZ,2004-08-31,35.29841613769531
|
||
|
|
VZ,2004-09-01,35.523250579833984
|
||
|
|
VZ,2004-09-02,35.92794418334961
|
||
|
|
VZ,2004-09-03,36.02687072753906
|
||
|
|
VZ,2004-09-07,36.332637786865234
|
||
|
|
VZ,2004-09-08,36.35062789916992
|
||
|
|
VZ,2004-09-09,36.23371505737305
|
||
|
|
VZ,2004-09-10,36.27867889404297
|
||
|
|
VZ,2004-09-13,36.46753692626953
|
||
|
|
VZ,2004-09-14,36.70136260986328
|
||
|
|
VZ,2004-09-15,35.92794418334961
|
||
|
|
VZ,2004-09-16,36.134788513183594
|
||
|
|
VZ,2004-09-17,36.48552322387695
|
||
|
|
VZ,2004-09-20,36.14378356933594
|
||
|
|
VZ,2004-09-21,36.46753692626953
|
||
|
|
VZ,2004-09-22,36.37760543823242
|
||
|
|
VZ,2004-09-23,36.09881591796875
|
||
|
|
VZ,2004-09-24,36.25170135498047
|
||
|
|
VZ,2004-09-27,35.79304504394531
|
||
|
|
VZ,2004-09-28,35.84700393676758
|
||
|
|
VZ,2004-09-29,35.77505874633789
|
||
|
|
VZ,2004-09-30,35.41532897949219
|
||
|
|
VZ,2004-10-01,36.00888442993164
|
||
|
|
VZ,2004-10-04,36.80028533935547
|
||
|
|
VZ,2004-10-05,37.03411102294922
|
||
|
|
VZ,2004-10-06,37.30390930175781
|
||
|
|
VZ,2004-10-07,36.971160888671875
|
||
|
|
VZ,2004-10-08,36.629417419433594
|
||
|
|
VZ,2004-10-11,36.737335205078125
|
||
|
|
VZ,2004-10-12,37.178001403808594
|
||
|
|
VZ,2004-10-13,36.935184478759766
|
||
|
|
VZ,2004-10-14,36.66539001464844
|
||
|
|
VZ,2004-10-15,36.75532150268555
|
||
|
|
VZ,2004-10-18,36.7193489074707
|
||
|
|
VZ,2004-10-19,36.25170135498047
|
||
|
|
VZ,2004-10-20,36.00888442993164
|
||
|
|
VZ,2004-10-21,35.784053802490234
|
||
|
|
VZ,2004-10-22,35.046607971191406
|
||
|
|
VZ,2004-10-25,34.965667724609375
|
||
|
|
VZ,2004-10-26,35.07358932495117
|
||
|
|
VZ,2004-10-27,35.43331527709961
|
||
|
|
VZ,2004-10-28,35.41532897949219
|
||
|
|
VZ,2004-10-29,35.16352081298828
|
||
|
|
VZ,2004-11-01,35.954925537109375
|
||
|
|
VZ,2004-11-02,35.9729118347168
|
||
|
|
VZ,2004-11-03,36.476531982421875
|
||
|
|
VZ,2004-11-04,36.94417953491211
|
||
|
|
VZ,2004-11-05,36.8812255859375
|
||
|
|
VZ,2004-11-08,36.96216583251953
|
||
|
|
VZ,2004-11-09,37.11505126953125
|
||
|
|
VZ,2004-11-10,37.02511978149414
|
||
|
|
VZ,2004-11-11,37.44779968261719
|
||
|
|
VZ,2004-11-12,37.96940612792969
|
||
|
|
VZ,2004-11-15,37.645652770996094
|
||
|
|
VZ,2004-11-16,37.42081832885742
|
||
|
|
VZ,2004-11-17,37.2139778137207
|
||
|
|
VZ,2004-11-18,37.348873138427734
|
||
|
|
VZ,2004-11-19,36.96216583251953
|
||
|
|
VZ,2004-11-22,36.86323928833008
|
||
|
|
VZ,2004-11-23,36.845252990722656
|
||
|
|
VZ,2004-11-24,36.77330780029297
|
||
|
|
VZ,2004-11-26,36.89921188354492
|
||
|
|
VZ,2004-11-29,37.0431022644043
|
||
|
|
VZ,2004-11-30,37.079078674316406
|
||
|
|
VZ,2004-12-01,37.411827087402344
|
||
|
|
VZ,2004-12-02,37.69961166381836
|
||
|
|
VZ,2004-12-03,37.78954315185547
|
||
|
|
VZ,2004-12-06,37.717594146728516
|
||
|
|
VZ,2004-12-07,37.22296905517578
|
||
|
|
VZ,2004-12-08,37.18699645996094
|
||
|
|
VZ,2004-12-09,37.05209732055664
|
||
|
|
VZ,2004-12-10,36.69236755371094
|
||
|
|
VZ,2004-12-13,37.12404251098633
|
||
|
|
VZ,2004-12-14,36.908206939697266
|
||
|
|
VZ,2004-12-15,36.60243606567383
|
||
|
|
VZ,2004-12-16,36.332637786865234
|
||
|
|
VZ,2004-12-17,36.78230285644531
|
||
|
|
VZ,2004-12-20,36.63840866088867
|
||
|
|
VZ,2004-12-21,37.0161247253418
|
||
|
|
VZ,2004-12-22,36.79129409790039
|
||
|
|
VZ,2004-12-23,36.647403717041016
|
||
|
|
VZ,2004-12-27,36.5214958190918
|
||
|
|
VZ,2004-12-28,36.80928039550781
|
||
|
|
VZ,2004-12-29,36.72834014892578
|
||
|
|
VZ,2004-12-30,36.674381256103516
|
||
|
|
VZ,2004-12-31,36.43156433105469
|
||
|
|
VZ,2005-01-03,36.413578033447266
|
||
|
|
VZ,2005-01-04,36.044857025146484
|
||
|
|
VZ,2005-01-05,35.99089813232422
|
||
|
|
VZ,2005-01-06,35.568214416503906
|
||
|
|
VZ,2005-01-07,35.44231033325195
|
||
|
|
VZ,2005-01-10,35.10056686401367
|
||
|
|
VZ,2005-01-11,34.71385955810547
|
||
|
|
VZ,2005-01-12,34.381107330322266
|
||
|
|
VZ,2005-01-13,33.36487579345703
|
||
|
|
VZ,2005-01-14,33.13105010986328
|
||
|
|
VZ,2005-01-18,33.88648223876953
|
||
|
|
VZ,2005-01-19,32.96017837524414
|
||
|
|
VZ,2005-01-20,32.61843490600586
|
||
|
|
VZ,2005-01-21,32.825279235839844
|
||
|
|
VZ,2005-01-24,33.140045166015625
|
||
|
|
VZ,2005-01-25,32.37561798095703
|
||
|
|
VZ,2005-01-26,32.843265533447266
|
||
|
|
VZ,2005-01-27,32.258705139160156
|
||
|
|
VZ,2005-01-28,32.08783721923828
|
||
|
|
VZ,2005-01-31,32.00689697265625
|
||
|
|
VZ,2005-02-01,32.2677001953125
|
||
|
|
VZ,2005-02-02,32.2677001953125
|
||
|
|
VZ,2005-02-03,32.28568649291992
|
||
|
|
VZ,2005-02-04,33.140045166015625
|
||
|
|
VZ,2005-02-07,32.97816467285156
|
||
|
|
VZ,2005-02-08,32.78031539916992
|
||
|
|
VZ,2005-02-09,32.42958068847656
|
||
|
|
VZ,2005-02-10,32.411590576171875
|
||
|
|
VZ,2005-02-11,32.6544075012207
|
||
|
|
VZ,2005-02-14,32.54648971557617
|
||
|
|
VZ,2005-02-15,32.60944366455078
|
||
|
|
VZ,2005-02-16,32.48353958129883
|
||
|
|
VZ,2005-02-17,32.08783721923828
|
||
|
|
VZ,2005-02-18,31.75508689880371
|
||
|
|
VZ,2005-02-22,31.818038940429688
|
||
|
|
VZ,2005-02-23,31.970924377441406
|
||
|
|
VZ,2005-02-24,31.92595863342285
|
||
|
|
VZ,2005-02-25,32.555484771728516
|
||
|
|
VZ,2005-02-28,32.34864044189453
|
||
|
|
VZ,2005-03-01,32.60044860839844
|
||
|
|
VZ,2005-03-02,32.798301696777344
|
||
|
|
VZ,2005-03-03,32.708370208740234
|
||
|
|
VZ,2005-03-04,32.753334045410156
|
||
|
|
VZ,2005-03-07,32.83427429199219
|
||
|
|
VZ,2005-03-08,32.465553283691406
|
||
|
|
VZ,2005-03-09,32.50152587890625
|
||
|
|
VZ,2005-03-10,32.52850341796875
|
||
|
|
VZ,2005-03-11,32.43857192993164
|
||
|
|
VZ,2005-03-14,32.44756317138672
|
||
|
|
VZ,2005-03-15,32.08783721923828
|
||
|
|
VZ,2005-03-16,31.782066345214844
|
||
|
|
VZ,2005-03-17,31.66515350341797
|
||
|
|
VZ,2005-03-18,31.611194610595703
|
||
|
|
VZ,2005-03-21,31.43132972717285
|
||
|
|
VZ,2005-03-22,30.99066162109375
|
||
|
|
VZ,2005-03-23,31.395357131958008
|
||
|
|
VZ,2005-03-24,31.260459899902344
|
||
|
|
VZ,2005-03-28,31.224485397338867
|
||
|
|
VZ,2005-03-29,31.350391387939453
|
||
|
|
VZ,2005-03-30,31.863004684448242
|
||
|
|
VZ,2005-03-31,31.92595863342285
|
||
|
|
VZ,2005-04-01,31.647167205810547
|
||
|
|
VZ,2005-04-04,32.060855865478516
|
||
|
|
VZ,2005-04-05,32.16877365112305
|
||
|
|
VZ,2005-04-06,31.934951782226562
|
||
|
|
VZ,2005-04-07,31.84501838684082
|
||
|
|
VZ,2005-04-08,31.539249420166016
|
||
|
|
VZ,2005-04-11,31.386363983154297
|
||
|
|
VZ,2005-04-12,31.647167205810547
|
||
|
|
VZ,2005-04-13,31.386363983154297
|
||
|
|
VZ,2005-04-14,31.377370834350586
|
||
|
|
VZ,2005-04-15,30.711872100830078
|
||
|
|
VZ,2005-04-18,30.576974868774414
|
||
|
|
VZ,2005-04-19,30.72086524963379
|
||
|
|
VZ,2005-04-20,30.37912368774414
|
||
|
|
VZ,2005-04-21,30.81079864501953
|
||
|
|
VZ,2005-04-22,30.63093376159668
|
||
|
|
VZ,2005-04-25,30.63093376159668
|
||
|
|
VZ,2005-04-26,30.576974868774414
|
||
|
|
VZ,2005-04-27,31.67414665222168
|
||
|
|
VZ,2005-04-28,31.521263122558594
|
||
|
|
VZ,2005-04-29,32.19575500488281
|
||
|
|
VZ,2005-05-02,31.449317932128906
|
||
|
|
VZ,2005-05-03,31.179519653320312
|
||
|
|
VZ,2005-05-04,31.206499099731445
|
||
|
|
VZ,2005-05-05,30.846771240234375
|
||
|
|
VZ,2005-05-06,31.08059310913086
|
||
|
|
VZ,2005-05-09,31.06260871887207
|
||
|
|
VZ,2005-05-10,30.873750686645508
|
||
|
|
VZ,2005-05-11,30.918716430664062
|
||
|
|
VZ,2005-05-12,30.83777618408203
|
||
|
|
VZ,2005-05-13,30.657913208007812
|
||
|
|
VZ,2005-05-16,31.026634216308594
|
||
|
|
VZ,2005-05-17,31.08059310913086
|
||
|
|
VZ,2005-05-18,31.278444290161133
|
||
|
|
VZ,2005-05-19,31.530256271362305
|
||
|
|
VZ,2005-05-20,31.656160354614258
|
||
|
|
VZ,2005-05-23,31.791059494018555
|
||
|
|
VZ,2005-05-24,31.656160354614258
|
||
|
|
VZ,2005-05-25,31.83602523803711
|
||
|
|
VZ,2005-05-26,31.791059494018555
|
||
|
|
VZ,2005-05-27,31.889984130859375
|
||
|
|
VZ,2005-05-31,31.818038940429688
|
||
|
|
VZ,2005-06-01,31.800052642822266
|
||
|
|
VZ,2005-06-02,31.629180908203125
|
||
|
|
VZ,2005-06-03,31.629180908203125
|
||
|
|
VZ,2005-06-06,31.49428367614746
|
||
|
|
VZ,2005-06-07,31.51226806640625
|
||
|
|
VZ,2005-06-08,31.539249420166016
|
||
|
|
VZ,2005-06-09,31.3054256439209
|
||
|
|
VZ,2005-06-10,31.341398239135742
|
||
|
|
VZ,2005-06-13,31.395357131958008
|
||
|
|
VZ,2005-06-14,31.48529052734375
|
||
|
|
VZ,2005-06-15,31.620187759399414
|
||
|
|
VZ,2005-06-16,31.42233657836914
|
||
|
|
VZ,2005-06-17,31.503276824951172
|
||
|
|
VZ,2005-06-20,31.602201461791992
|
||
|
|
VZ,2005-06-21,31.476295471191406
|
||
|
|
VZ,2005-06-22,31.503276824951172
|
||
|
|
VZ,2005-06-23,31.224485397338867
|
||
|
|
VZ,2005-06-24,30.99965476989746
|
||
|
|
VZ,2005-06-27,30.918716430664062
|
||
|
|
VZ,2005-06-28,31.16153335571289
|
||
|
|
VZ,2005-06-29,31.233478546142578
|
||
|
|
VZ,2005-06-30,31.07160186767578
|
||
|
|
VZ,2005-07-01,31.089588165283203
|
||
|
|
VZ,2005-07-05,31.40435028076172
|
||
|
|
VZ,2005-07-06,30.954689025878906
|
||
|
|
VZ,2005-07-07,30.855764389038086
|
||
|
|
VZ,2005-07-08,30.936702728271484
|
||
|
|
VZ,2005-07-11,30.846771240234375
|
||
|
|
VZ,2005-07-12,30.801803588867188
|
||
|
|
VZ,2005-07-13,31.098581314086914
|
||
|
|
VZ,2005-07-14,31.296432495117188
|
||
|
|
VZ,2005-07-15,31.197505950927734
|
||
|
|
VZ,2005-07-18,30.90073013305664
|
||
|
|
VZ,2005-07-19,31.026634216308594
|
||
|
|
VZ,2005-07-20,30.98166847229004
|
||
|
|
VZ,2005-07-21,30.73885154724121
|
||
|
|
VZ,2005-07-22,30.7298583984375
|
||
|
|
VZ,2005-07-25,30.594959259033203
|
||
|
|
VZ,2005-07-26,30.693885803222656
|
||
|
|
VZ,2005-07-27,30.846771240234375
|
||
|
|
VZ,2005-07-28,31.1705265045166
|
||
|
|
VZ,2005-07-29,30.783817291259766
|
||
|
|
VZ,2005-08-01,30.55898666381836
|
||
|
|
VZ,2005-08-02,30.46905517578125
|
||
|
|
VZ,2005-08-03,30.774824142456055
|
||
|
|
VZ,2005-08-04,30.30717658996582
|
||
|
|
VZ,2005-08-05,29.96543312072754
|
||
|
|
VZ,2005-08-08,29.79456329345703
|
||
|
|
VZ,2005-08-09,29.94744873046875
|
||
|
|
VZ,2005-08-10,29.812549591064453
|
||
|
|
VZ,2005-08-11,29.7675838470459
|
||
|
|
VZ,2005-08-12,29.72261619567871
|
||
|
|
VZ,2005-08-15,29.668657302856445
|
||
|
|
VZ,2005-08-16,29.758590698242188
|
||
|
|
VZ,2005-08-17,29.72261619567871
|
||
|
|
VZ,2005-08-18,29.578725814819336
|
||
|
|
VZ,2005-08-19,29.740604400634766
|
||
|
|
VZ,2005-08-22,29.79456329345703
|
||
|
|
VZ,2005-08-23,29.89348793029785
|
||
|
|
VZ,2005-08-24,29.488792419433594
|
||
|
|
VZ,2005-08-25,29.398860931396484
|
||
|
|
VZ,2005-08-26,29.317922592163086
|
||
|
|
VZ,2005-08-29,29.156044006347656
|
||
|
|
VZ,2005-08-30,29.093090057373047
|
||
|
|
VZ,2005-08-31,29.416847229003906
|
||
|
|
VZ,2005-09-01,29.335908889770508
|
||
|
|
VZ,2005-09-02,29.210002899169922
|
||
|
|
VZ,2005-09-06,29.587718963623047
|
||
|
|
VZ,2005-09-07,29.434833526611328
|
||
|
|
VZ,2005-09-08,29.210002899169922
|
||
|
|
VZ,2005-09-09,29.434833526611328
|
||
|
|
VZ,2005-09-12,29.308929443359375
|
||
|
|
VZ,2005-09-13,29.227989196777344
|
||
|
|
VZ,2005-09-14,29.254968643188477
|
||
|
|
VZ,2005-09-15,29.129064559936523
|
||
|
|
VZ,2005-09-16,29.50678062438965
|
||
|
|
VZ,2005-09-19,29.29993438720703
|
||
|
|
VZ,2005-09-20,29.01215171813965
|
||
|
|
VZ,2005-09-21,28.733362197875977
|
||
|
|
VZ,2005-09-22,28.724369049072266
|
||
|
|
VZ,2005-09-23,28.92222023010254
|
||
|
|
VZ,2005-09-26,28.77832794189453
|
||
|
|
VZ,2005-09-27,28.643430709838867
|
||
|
|
VZ,2005-09-28,29.147050857543945
|
||
|
|
VZ,2005-09-29,29.254968643188477
|
||
|
|
VZ,2005-09-30,29.398860931396484
|
||
|
|
VZ,2005-10-03,29.138057708740234
|
||
|
|
VZ,2005-10-04,28.976179122924805
|
||
|
|
VZ,2005-10-05,28.24772834777832
|
||
|
|
VZ,2005-10-06,27.977930068969727
|
||
|
|
VZ,2005-10-07,27.510282516479492
|
||
|
|
VZ,2005-10-10,27.24048614501953
|
||
|
|
VZ,2005-10-11,26.925722122192383
|
||
|
|
VZ,2005-10-12,26.826797485351562
|
||
|
|
VZ,2005-10-13,26.79981803894043
|
||
|
|
VZ,2005-10-14,26.88974952697754
|
||
|
|
VZ,2005-10-17,26.440088272094727
|
||
|
|
VZ,2005-10-18,26.395122528076172
|
||
|
|
VZ,2005-10-19,26.440088272094727
|
||
|
|
VZ,2005-10-20,26.260223388671875
|
||
|
|
VZ,2005-10-21,26.54800796508789
|
||
|
|
VZ,2005-10-24,27.06062126159668
|
||
|
|
VZ,2005-10-25,27.330419540405273
|
||
|
|
VZ,2005-10-26,27.510282516479492
|
||
|
|
VZ,2005-10-27,27.66316795349121
|
||
|
|
VZ,2005-10-28,28.50853157043457
|
||
|
|
VZ,2005-10-31,28.33765983581543
|
||
|
|
VZ,2005-11-01,28.18477439880371
|
||
|
|
VZ,2005-11-02,28.301687240600586
|
||
|
|
VZ,2005-11-03,27.72612190246582
|
||
|
|
VZ,2005-11-04,27.789073944091797
|
||
|
|
VZ,2005-11-07,27.47430992126465
|
||
|
|
VZ,2005-11-08,27.5732364654541
|
||
|
|
VZ,2005-11-09,27.74410629272461
|
||
|
|
VZ,2005-11-10,28.004911422729492
|
||
|
|
VZ,2005-11-11,28.23873519897461
|
||
|
|
VZ,2005-11-14,28.211755752563477
|
||
|
|
VZ,2005-11-15,27.717126846313477
|
||
|
|
VZ,2005-11-16,27.96893882751465
|
||
|
|
VZ,2005-11-17,28.50853157043457
|
||
|
|
VZ,2005-11-18,28.50853157043457
|
||
|
|
VZ,2005-11-21,28.571483612060547
|
||
|
|
VZ,2005-11-22,28.661415100097656
|
||
|
|
VZ,2005-11-23,28.643430709838867
|
||
|
|
VZ,2005-11-25,28.76034164428711
|
||
|
|
VZ,2005-11-28,28.94020652770996
|
||
|
|
VZ,2005-11-29,28.913227081298828
|
||
|
|
VZ,2005-11-30,28.76034164428711
|
||
|
|
VZ,2005-12-01,28.904233932495117
|
||
|
|
VZ,2005-12-02,28.661415100097656
|
||
|
|
VZ,2005-12-05,28.51752471923828
|
||
|
|
VZ,2005-12-06,28.544504165649414
|
||
|
|
VZ,2005-12-07,28.283700942993164
|
||
|
|
VZ,2005-12-08,28.08584976196289
|
||
|
|
VZ,2005-12-09,27.950950622558594
|
||
|
|
VZ,2005-12-12,27.627195358276367
|
||
|
|
VZ,2005-12-13,27.627195358276367
|
||
|
|
VZ,2005-12-14,27.465316772460938
|
||
|
|
VZ,2005-12-15,27.528270721435547
|
||
|
|
VZ,2005-12-16,27.420351028442383
|
||
|
|
VZ,2005-12-19,27.447330474853516
|
||
|
|
VZ,2005-12-20,27.465316772460938
|
||
|
|
VZ,2005-12-21,27.537263870239258
|
||
|
|
VZ,2005-12-22,27.600215911865234
|
||
|
|
VZ,2005-12-23,27.411357879638672
|
||
|
|
VZ,2005-12-27,27.375385284423828
|
||
|
|
VZ,2005-12-28,27.204513549804688
|
||
|
|
VZ,2005-12-29,27.22249984741211
|
||
|
|
VZ,2005-12-30,27.087600708007812
|
||
|
|
VZ,2006-01-03,27.32142448425293
|
||
|
|
VZ,2006-01-04,28.121822357177734
|
||
|
|
VZ,2006-01-05,28.445579528808594
|
||
|
|
VZ,2006-01-06,28.193767547607422
|
||
|
|
VZ,2006-01-09,28.310680389404297
|
||
|
|
VZ,2006-01-10,28.42759132385254
|
||
|
|
VZ,2006-01-11,28.76933479309082
|
||
|
|
VZ,2006-01-12,28.877254486083984
|
||
|
|
VZ,2006-01-13,28.94020652770996
|
||
|
|
VZ,2006-01-17,28.310680389404297
|
||
|
|
VZ,2006-01-18,28.013904571533203
|
||
|
|
VZ,2006-01-19,28.25672149658203
|
||
|
|
VZ,2006-01-20,27.82504653930664
|
||
|
|
VZ,2006-01-23,27.879005432128906
|
||
|
|
VZ,2006-01-24,27.780080795288086
|
||
|
|
VZ,2006-01-25,28.220748901367188
|
||
|
|
VZ,2006-01-26,28.49054527282715
|
||
|
|
VZ,2006-01-27,28.904233932495117
|
||
|
|
VZ,2006-01-30,28.688396453857422
|
||
|
|
VZ,2006-01-31,28.472557067871094
|
||
|
|
VZ,2006-02-01,28.59846305847168
|
||
|
|
VZ,2006-02-02,28.364639282226562
|
||
|
|
VZ,2006-02-03,28.42759132385254
|
||
|
|
VZ,2006-02-06,28.373632431030273
|
||
|
|
VZ,2006-02-07,28.32866668701172
|
||
|
|
VZ,2006-02-08,29.308929443359375
|
||
|
|
VZ,2006-02-09,29.37188148498535
|
||
|
|
VZ,2006-02-10,29.839529037475586
|
||
|
|
VZ,2006-02-13,29.62369155883789
|
||
|
|
VZ,2006-02-14,30.145299911499023
|
||
|
|
VZ,2006-02-15,30.711872100830078
|
||
|
|
VZ,2006-02-16,31.07160186767578
|
||
|
|
VZ,2006-02-17,31.278444290161133
|
||
|
|
VZ,2006-02-21,30.89173698425293
|
||
|
|
VZ,2006-02-22,30.56797981262207
|
||
|
|
VZ,2006-02-23,30.505027770996094
|
||
|
|
VZ,2006-02-24,30.40610122680664
|
||
|
|
VZ,2006-02-27,30.63093376159668
|
||
|
|
VZ,2006-02-28,30.30717658996582
|
||
|
|
VZ,2006-03-01,30.756837844848633
|
||
|
|
VZ,2006-03-02,30.576974868774414
|
||
|
|
VZ,2006-03-03,30.19925880432129
|
||
|
|
VZ,2006-03-06,30.334157943725586
|
||
|
|
VZ,2006-03-07,30.136306762695312
|
||
|
|
VZ,2006-03-08,30.073352813720703
|
||
|
|
VZ,2006-03-09,30.19925880432129
|
||
|
|
VZ,2006-03-10,30.747844696044922
|
||
|
|
VZ,2006-03-13,30.864757537841797
|
||
|
|
VZ,2006-03-14,30.927709579467773
|
||
|
|
VZ,2006-03-15,30.927709579467773
|
||
|
|
VZ,2006-03-16,31.04462242126465
|
||
|
|
VZ,2006-03-17,30.945695877075195
|
||
|
|
VZ,2006-03-20,30.774824142456055
|
||
|
|
VZ,2006-03-21,30.89173698425293
|
||
|
|
VZ,2006-03-22,31.3054256439209
|
||
|
|
VZ,2006-03-23,31.224485397338867
|
||
|
|
VZ,2006-03-24,31.449317932128906
|
||
|
|
VZ,2006-03-27,31.41334342956543
|
||
|
|
VZ,2006-03-28,31.07160186767578
|
||
|
|
VZ,2006-03-29,31.49428367614746
|
||
|
|
VZ,2006-03-30,31.017641067504883
|
||
|
|
VZ,2006-03-31,30.63093376159668
|
||
|
|
VZ,2006-04-03,30.954689025878906
|
||
|
|
VZ,2006-04-04,31.116567611694336
|
||
|
|
VZ,2006-04-05,30.972675323486328
|
||
|
|
VZ,2006-04-06,30.2891902923584
|
||
|
|
VZ,2006-04-07,30.38811683654785
|
||
|
|
VZ,2006-04-10,30.109325408935547
|
||
|
|
VZ,2006-04-11,29.44382667541504
|
||
|
|
VZ,2006-04-12,29.695636749267578
|
||
|
|
VZ,2006-04-13,29.50678062438965
|
||
|
|
VZ,2006-04-17,29.20100975036621
|
||
|
|
VZ,2006-04-18,29.857515335083008
|
||
|
|
VZ,2006-04-19,29.461814880371094
|
||
|
|
VZ,2006-04-20,29.28194808959961
|
||
|
|
VZ,2006-04-21,29.245975494384766
|
||
|
|
VZ,2006-04-24,29.048124313354492
|
||
|
|
VZ,2006-04-25,29.227989196777344
|
||
|
|
VZ,2006-04-26,29.749597549438477
|
||
|
|
VZ,2006-04-27,29.96543312072754
|
||
|
|
VZ,2006-04-28,29.704631805419922
|
||
|
|
VZ,2006-05-01,29.488792419433594
|
||
|
|
VZ,2006-05-02,29.35389518737793
|
||
|
|
VZ,2006-05-03,29.35389518737793
|
||
|
|
VZ,2006-05-04,29.497785568237305
|
||
|
|
VZ,2006-05-05,29.695636749267578
|
||
|
|
VZ,2006-05-08,29.60570526123047
|
||
|
|
VZ,2006-05-09,29.542753219604492
|
||
|
|
VZ,2006-05-10,29.08409881591797
|
||
|
|
VZ,2006-05-11,28.688396453857422
|
||
|
|
VZ,2006-05-12,28.58946990966797
|
||
|
|
VZ,2006-05-15,28.34665298461914
|
||
|
|
VZ,2006-05-16,28.50853157043457
|
||
|
|
VZ,2006-05-17,27.708133697509766
|
||
|
|
VZ,2006-05-18,27.348405838012695
|
||
|
|
VZ,2006-05-19,27.789073944091797
|
||
|
|
VZ,2006-05-22,27.690147399902344
|
||
|
|
VZ,2006-05-23,27.76209259033203
|
||
|
|
VZ,2006-05-24,27.6541748046875
|
||
|
|
VZ,2006-05-25,28.013904571533203
|
||
|
|
VZ,2006-05-26,28.319673538208008
|
||
|
|
VZ,2006-05-30,27.798065185546875
|
||
|
|
VZ,2006-05-31,28.06786346435547
|
||
|
|
VZ,2006-06-01,28.742355346679688
|
||
|
|
VZ,2006-06-02,28.724369049072266
|
||
|
|
VZ,2006-06-05,28.373632431030273
|
||
|
|
VZ,2006-06-06,28.50853157043457
|
||
|
|
VZ,2006-06-07,28.634437561035156
|
||
|
|
VZ,2006-06-08,28.472557067871094
|
||
|
|
VZ,2006-06-09,28.32866668701172
|
||
|
|
VZ,2006-06-12,28.17578125
|
||
|
|
VZ,2006-06-13,28.373632431030273
|
||
|
|
VZ,2006-06-14,28.436586380004883
|
||
|
|
VZ,2006-06-15,28.949199676513672
|
||
|
|
VZ,2006-06-16,29.263961791992188
|
||
|
|
VZ,2006-06-19,28.93121337890625
|
||
|
|
VZ,2006-06-20,29.44382667541504
|
||
|
|
VZ,2006-06-21,29.560739517211914
|
||
|
|
VZ,2006-06-22,29.44382667541504
|
||
|
|
VZ,2006-06-23,29.52476692199707
|
||
|
|
VZ,2006-06-26,29.479799270629883
|
||
|
|
VZ,2006-06-27,29.174030303955078
|
||
|
|
VZ,2006-06-28,29.326915740966797
|
||
|
|
VZ,2006-06-29,29.94744873046875
|
||
|
|
VZ,2006-06-30,30.118318557739258
|
||
|
|
VZ,2006-07-03,30.172277450561523
|
||
|
|
VZ,2006-07-05,29.93845558166504
|
||
|
|
VZ,2006-07-06,29.695636749267578
|
||
|
|
VZ,2006-07-07,29.416847229003906
|
||
|
|
VZ,2006-07-10,29.659664154052734
|
||
|
|
VZ,2006-07-11,29.398860931396484
|
||
|
|
VZ,2006-07-12,29.048124313354492
|
||
|
|
VZ,2006-07-13,28.544504165649414
|
||
|
|
VZ,2006-07-14,28.436586380004883
|
||
|
|
VZ,2006-07-17,28.40061378479004
|
||
|
|
VZ,2006-07-18,28.40061378479004
|
||
|
|
VZ,2006-07-19,29.066110610961914
|
||
|
|
VZ,2006-07-20,29.003158569335938
|
||
|
|
VZ,2006-07-21,28.661415100097656
|
||
|
|
VZ,2006-07-24,29.308929443359375
|
||
|
|
VZ,2006-07-25,29.61469841003418
|
||
|
|
VZ,2006-07-26,30.064359664916992
|
||
|
|
VZ,2006-07-27,29.96543312072754
|
||
|
|
VZ,2006-07-28,30.334157943725586
|
||
|
|
VZ,2006-07-31,30.415096282958984
|
||
|
|
VZ,2006-08-01,29.920467376708984
|
||
|
|
VZ,2006-08-02,30.1542911529541
|
||
|
|
VZ,2006-08-03,30.118318557739258
|
||
|
|
VZ,2006-08-04,30.370128631591797
|
||
|
|
VZ,2006-08-07,29.94744873046875
|
||
|
|
VZ,2006-08-08,30.163284301757812
|
||
|
|
VZ,2006-08-09,30.424089431762695
|
||
|
|
VZ,2006-08-10,30.523014068603516
|
||
|
|
VZ,2006-08-11,30.63992691040039
|
||
|
|
VZ,2006-08-14,30.505027770996094
|
||
|
|
VZ,2006-08-15,30.927709579467773
|
||
|
|
VZ,2006-08-16,30.783817291259766
|
||
|
|
VZ,2006-08-17,30.783817291259766
|
||
|
|
VZ,2006-08-18,30.954689025878906
|
||
|
|
VZ,2006-08-21,31.04462242126465
|
||
|
|
VZ,2006-08-22,31.116567611694336
|
||
|
|
VZ,2006-08-23,30.927709579467773
|
||
|
|
VZ,2006-08-24,31.16153335571289
|
||
|
|
VZ,2006-08-25,31.206499099731445
|
||
|
|
VZ,2006-08-28,31.43132972717285
|
||
|
|
VZ,2006-08-29,31.638174057006836
|
||
|
|
VZ,2006-08-30,31.8270320892334
|
||
|
|
VZ,2006-08-31,31.638174057006836
|
||
|
|
VZ,2006-09-01,31.988910675048828
|
||
|
|
VZ,2006-09-05,31.92595863342285
|
||
|
|
VZ,2006-09-06,31.880992889404297
|
||
|
|
VZ,2006-09-07,31.75508689880371
|
||
|
|
VZ,2006-09-08,31.83602523803711
|
||
|
|
VZ,2006-09-11,31.961931228637695
|
||
|
|
VZ,2006-09-12,32.231727600097656
|
||
|
|
VZ,2006-09-13,32.150787353515625
|
||
|
|
VZ,2006-09-14,32.35763168334961
|
||
|
|
VZ,2006-09-15,32.20474624633789
|
||
|
|
VZ,2006-09-18,32.15978240966797
|
||
|
|
VZ,2006-09-19,32.37561798095703
|
||
|
|
VZ,2006-09-20,32.97816467285156
|
||
|
|
VZ,2006-09-21,33.18500900268555
|
||
|
|
VZ,2006-09-22,33.36487579345703
|
||
|
|
VZ,2006-09-25,33.72460174560547
|
||
|
|
VZ,2006-09-26,34.13829040527344
|
||
|
|
VZ,2006-09-27,33.077091217041016
|
||
|
|
VZ,2006-09-28,33.22098159790039
|
||
|
|
VZ,2006-09-29,33.39185333251953
|
||
|
|
VZ,2006-10-02,33.400848388671875
|
||
|
|
VZ,2006-10-03,33.69762420654297
|
||
|
|
VZ,2006-10-04,34.012386322021484
|
||
|
|
VZ,2006-10-05,33.19400405883789
|
||
|
|
VZ,2006-10-06,33.09507751464844
|
||
|
|
VZ,2006-10-09,32.996150970458984
|
||
|
|
VZ,2006-10-10,32.86125564575195
|
||
|
|
VZ,2006-10-11,32.91521453857422
|
||
|
|
VZ,2006-10-12,33.26594924926758
|
||
|
|
VZ,2006-10-13,33.319908142089844
|
||
|
|
VZ,2006-10-16,33.310916900634766
|
||
|
|
VZ,2006-10-17,32.906219482421875
|
||
|
|
VZ,2006-10-18,32.906219482421875
|
||
|
|
VZ,2006-10-19,33.46379852294922
|
||
|
|
VZ,2006-10-20,33.99440002441406
|
||
|
|
VZ,2006-10-23,34.1922492980957
|
||
|
|
VZ,2006-10-24,34.17426681518555
|
||
|
|
VZ,2006-10-25,34.444061279296875
|
||
|
|
VZ,2006-10-26,34.83976364135742
|
||
|
|
VZ,2006-10-27,34.92969512939453
|
||
|
|
VZ,2006-10-30,33.859500885009766
|
||
|
|
VZ,2006-10-31,33.274940490722656
|
||
|
|
VZ,2006-11-01,33.247962951660156
|
||
|
|
VZ,2006-11-02,33.26594924926758
|
||
|
|
VZ,2006-11-03,33.00514602661133
|
||
|
|
VZ,2006-11-06,33.256954193115234
|
||
|
|
VZ,2006-11-07,33.15803146362305
|
||
|
|
VZ,2006-11-08,33.1490364074707
|
||
|
|
VZ,2006-11-09,32.474544525146484
|
||
|
|
VZ,2006-11-10,32.00689697265625
|
||
|
|
VZ,2006-11-13,32.33065414428711
|
||
|
|
VZ,2006-11-14,32.726356506347656
|
||
|
|
VZ,2006-11-15,32.45655822753906
|
||
|
|
VZ,2006-11-16,32.321659088134766
|
||
|
|
VZ,2006-11-17,32.411590576171875
|
||
|
|
VZ,2006-11-20,32.366058349609375
|
||
|
|
VZ,2006-11-21,32.79549026489258
|
||
|
|
VZ,2006-11-22,32.44074249267578
|
||
|
|
VZ,2006-11-24,32.44074249267578
|
||
|
|
VZ,2006-11-27,31.964635848999023
|
||
|
|
VZ,2006-11-28,32.1140022277832
|
||
|
|
VZ,2006-11-29,32.571441650390625
|
||
|
|
VZ,2006-11-30,32.61811828613281
|
||
|
|
VZ,2006-12-01,32.33805465698242
|
||
|
|
VZ,2006-12-04,32.53409957885742
|
||
|
|
VZ,2006-12-05,32.282039642333984
|
||
|
|
VZ,2006-12-06,32.6274528503418
|
||
|
|
VZ,2006-12-07,32.58077621459961
|
||
|
|
VZ,2006-12-08,32.963531494140625
|
||
|
|
VZ,2006-12-11,33.318275451660156
|
||
|
|
VZ,2006-12-12,33.38362503051758
|
||
|
|
VZ,2006-12-13,33.4863166809082
|
||
|
|
VZ,2006-12-14,33.69169616699219
|
||
|
|
VZ,2006-12-15,34.05577850341797
|
||
|
|
VZ,2006-12-18,34.111793518066406
|
||
|
|
VZ,2006-12-19,34.22381591796875
|
||
|
|
VZ,2006-12-20,34.027774810791016
|
||
|
|
VZ,2006-12-21,34.242488861083984
|
||
|
|
VZ,2006-12-22,34.12112808227539
|
||
|
|
VZ,2006-12-26,34.307838439941406
|
||
|
|
VZ,2006-12-27,34.67192077636719
|
||
|
|
VZ,2006-12-28,34.83995819091797
|
||
|
|
VZ,2006-12-29,34.76527404785156
|
||
|
|
VZ,2007-01-03,35.306732177734375
|
||
|
|
VZ,2007-01-04,35.502777099609375
|
||
|
|
VZ,2007-01-05,34.89596939086914
|
||
|
|
VZ,2007-01-08,34.36384963989258
|
||
|
|
VZ,2007-01-09,34.50387954711914
|
||
|
|
VZ,2007-01-10,34.307838439941406
|
||
|
|
VZ,2007-01-11,34.64391326904297
|
||
|
|
VZ,2007-01-12,34.84929275512695
|
||
|
|
VZ,2007-01-16,34.690589904785156
|
||
|
|
VZ,2007-01-17,34.42919921875
|
||
|
|
VZ,2007-01-18,35.07334518432617
|
||
|
|
VZ,2007-01-19,34.77460861206055
|
||
|
|
VZ,2007-01-22,34.77460861206055
|
||
|
|
VZ,2007-01-23,34.998661041259766
|
||
|
|
VZ,2007-01-24,35.54011917114258
|
||
|
|
VZ,2007-01-25,35.00799560546875
|
||
|
|
VZ,2007-01-26,35.31606674194336
|
||
|
|
VZ,2007-01-29,35.502777099609375
|
||
|
|
VZ,2007-01-30,36.01622772216797
|
||
|
|
VZ,2007-01-31,35.96021270751953
|
||
|
|
VZ,2007-02-01,35.474769592285156
|
||
|
|
VZ,2007-02-02,35.63347244262695
|
||
|
|
VZ,2007-02-05,35.55878829956055
|
||
|
|
VZ,2007-02-06,35.54945373535156
|
||
|
|
VZ,2007-02-07,35.55878829956055
|
||
|
|
VZ,2007-02-08,35.42809295654297
|
||
|
|
VZ,2007-02-09,35.194705963134766
|
||
|
|
VZ,2007-02-12,35.07334518432617
|
||
|
|
VZ,2007-02-13,35.51211166381836
|
||
|
|
VZ,2007-02-14,36.062904357910156
|
||
|
|
VZ,2007-02-15,35.84818649291992
|
||
|
|
VZ,2007-02-16,35.94154357910156
|
||
|
|
VZ,2007-02-20,35.717491149902344
|
||
|
|
VZ,2007-02-21,35.74549865722656
|
||
|
|
VZ,2007-02-22,35.885528564453125
|
||
|
|
VZ,2007-02-23,35.85752487182617
|
||
|
|
VZ,2007-02-26,35.83885192871094
|
||
|
|
VZ,2007-02-27,34.1958122253418
|
||
|
|
VZ,2007-02-28,34.914642333984375
|
||
|
|
VZ,2007-03-01,34.634578704833984
|
||
|
|
VZ,2007-03-02,34.05577850341797
|
||
|
|
VZ,2007-03-05,33.72903823852539
|
||
|
|
VZ,2007-03-06,34.05577850341797
|
||
|
|
VZ,2007-03-07,33.30894088745117
|
||
|
|
VZ,2007-03-08,34.05577850341797
|
||
|
|
VZ,2007-03-09,34.027774810791016
|
||
|
|
VZ,2007-03-12,34.14913558959961
|
||
|
|
VZ,2007-03-13,33.72903823852539
|
||
|
|
VZ,2007-03-14,33.86906814575195
|
||
|
|
VZ,2007-03-15,33.94375228881836
|
||
|
|
VZ,2007-03-16,33.906410217285156
|
||
|
|
VZ,2007-03-19,34.307838439941406
|
||
|
|
VZ,2007-03-20,34.522552490234375
|
||
|
|
VZ,2007-03-21,35.1760368347168
|
||
|
|
VZ,2007-03-22,35.48410415649414
|
||
|
|
VZ,2007-03-23,35.586795806884766
|
||
|
|
VZ,2007-03-26,35.16669845581055
|
||
|
|
VZ,2007-03-27,35.18537139892578
|
||
|
|
VZ,2007-03-28,34.75593948364258
|
||
|
|
VZ,2007-03-29,35.07334518432617
|
||
|
|
VZ,2007-03-30,35.40008544921875
|
||
|
|
VZ,2007-04-02,35.31606674194336
|
||
|
|
VZ,2007-04-03,35.586795806884766
|
||
|
|
VZ,2007-04-04,35.49344253540039
|
||
|
|
VZ,2007-04-05,35.474769592285156
|
||
|
|
VZ,2007-04-09,35.474769592285156
|
||
|
|
VZ,2007-04-10,35.28805923461914
|
||
|
|
VZ,2007-04-11,34.89596939086914
|
||
|
|
VZ,2007-04-12,34.886634826660156
|
||
|
|
VZ,2007-04-13,34.90530776977539
|
||
|
|
VZ,2007-04-16,35.35340881347656
|
||
|
|
VZ,2007-04-17,34.97065353393555
|
||
|
|
VZ,2007-04-18,34.933311462402344
|
||
|
|
VZ,2007-04-19,35.017330169677734
|
||
|
|
VZ,2007-04-20,35.390750885009766
|
||
|
|
VZ,2007-04-23,35.05467224121094
|
||
|
|
VZ,2007-04-24,35.10135269165039
|
||
|
|
VZ,2007-04-25,35.14802932739258
|
||
|
|
VZ,2007-04-26,35.44676208496094
|
||
|
|
VZ,2007-04-27,35.3720817565918
|
||
|
|
VZ,2007-04-30,35.64280700683594
|
||
|
|
VZ,2007-05-01,35.95087814331055
|
||
|
|
VZ,2007-05-02,36.96844482421875
|
||
|
|
VZ,2007-05-03,38.34075927734375
|
||
|
|
VZ,2007-05-04,37.958003997802734
|
||
|
|
VZ,2007-05-07,38.11670684814453
|
||
|
|
VZ,2007-05-08,37.92066192626953
|
||
|
|
VZ,2007-05-09,38.42477798461914
|
||
|
|
VZ,2007-05-10,38.070030212402344
|
||
|
|
VZ,2007-05-11,38.602149963378906
|
||
|
|
VZ,2007-05-14,38.83553695678711
|
||
|
|
VZ,2007-05-15,39.713069915771484
|
||
|
|
VZ,2007-05-16,39.8997802734375
|
||
|
|
VZ,2007-05-17,39.33965301513672
|
||
|
|
VZ,2007-05-18,39.75975036621094
|
||
|
|
VZ,2007-05-21,39.713069915771484
|
||
|
|
VZ,2007-05-22,39.778419494628906
|
||
|
|
VZ,2007-05-23,39.83443069458008
|
||
|
|
VZ,2007-05-24,39.713069915771484
|
||
|
|
VZ,2007-05-25,39.67572784423828
|
||
|
|
VZ,2007-05-29,40.3292121887207
|
||
|
|
VZ,2007-05-30,40.90801239013672
|
||
|
|
VZ,2007-05-31,40.63728332519531
|
||
|
|
VZ,2007-06-01,40.15183639526367
|
||
|
|
VZ,2007-06-04,40.0958251953125
|
||
|
|
VZ,2007-06-05,39.918453216552734
|
||
|
|
VZ,2007-06-06,40.06781768798828
|
||
|
|
VZ,2007-06-07,39.75975036621094
|
||
|
|
VZ,2007-06-08,40.20785140991211
|
||
|
|
VZ,2007-06-11,40.61861038208008
|
||
|
|
VZ,2007-06-12,40.217185974121094
|
||
|
|
VZ,2007-06-13,40.04914855957031
|
||
|
|
VZ,2007-06-14,40.34788131713867
|
||
|
|
VZ,2007-06-15,40.1331672668457
|
||
|
|
VZ,2007-06-18,39.722408294677734
|
||
|
|
VZ,2007-06-19,40.20785140991211
|
||
|
|
VZ,2007-06-20,39.713069915771484
|
||
|
|
VZ,2007-06-21,39.61971664428711
|
||
|
|
VZ,2007-06-22,38.86354446411133
|
||
|
|
VZ,2007-06-25,38.742183685302734
|
||
|
|
VZ,2007-06-26,38.34075927734375
|
||
|
|
VZ,2007-06-27,38.20072555541992
|
||
|
|
VZ,2007-06-28,38.34075927734375
|
||
|
|
VZ,2007-06-29,38.434112548828125
|
||
|
|
VZ,2007-07-02,38.81686782836914
|
||
|
|
VZ,2007-07-03,39.32098388671875
|
||
|
|
VZ,2007-07-05,39.190284729003906
|
||
|
|
VZ,2007-07-06,38.78886032104492
|
||
|
|
VZ,2007-07-09,39.22762680053711
|
||
|
|
VZ,2007-07-10,37.827308654785156
|
||
|
|
VZ,2007-07-11,38.08869934082031
|
||
|
|
VZ,2007-07-12,38.67683410644531
|
||
|
|
VZ,2007-07-13,38.98490524291992
|
||
|
|
VZ,2007-07-16,39.918453216552734
|
||
|
|
VZ,2007-07-17,39.45167922973633
|
||
|
|
VZ,2007-07-18,39.18095016479492
|
||
|
|
VZ,2007-07-19,39.45167922973633
|
||
|
|
VZ,2007-07-20,39.4703483581543
|
||
|
|
VZ,2007-07-23,39.94645690917969
|
||
|
|
VZ,2007-07-24,40.24519348144531
|
||
|
|
VZ,2007-07-25,40.34788131713867
|
||
|
|
VZ,2007-07-26,39.582374572753906
|
||
|
|
VZ,2007-07-27,39.20895767211914
|
||
|
|
VZ,2007-07-30,38.75151824951172
|
||
|
|
VZ,2007-07-31,39.78775405883789
|
||
|
|
VZ,2007-08-01,40.366554260253906
|
||
|
|
VZ,2007-08-02,40.26386260986328
|
||
|
|
VZ,2007-08-03,39.909114837646484
|
||
|
|
VZ,2007-08-06,40.53459167480469
|
||
|
|
VZ,2007-08-07,40.24519348144531
|
||
|
|
VZ,2007-08-08,40.31987762451172
|
||
|
|
VZ,2007-08-09,39.134273529052734
|
||
|
|
VZ,2007-08-10,38.58348083496094
|
||
|
|
VZ,2007-08-13,38.8822135925293
|
||
|
|
VZ,2007-08-14,38.238067626953125
|
||
|
|
VZ,2007-08-15,37.80863571166992
|
||
|
|
VZ,2007-08-16,37.55657958984375
|
||
|
|
VZ,2007-08-17,38.08869934082031
|
||
|
|
VZ,2007-08-20,38.37810134887695
|
||
|
|
VZ,2007-08-21,38.938228607177734
|
||
|
|
VZ,2007-08-22,39.040916442871094
|
||
|
|
VZ,2007-08-23,39.3489875793457
|
||
|
|
VZ,2007-08-24,39.806427001953125
|
||
|
|
VZ,2007-08-27,39.75975036621094
|
||
|
|
VZ,2007-08-28,38.7608528137207
|
||
|
|
VZ,2007-08-29,39.42367172241211
|
||
|
|
VZ,2007-08-30,39.14360809326172
|
||
|
|
VZ,2007-08-31,39.09693145751953
|
||
|
|
VZ,2007-09-04,39.83443069458008
|
||
|
|
VZ,2007-09-05,39.16227722167969
|
||
|
|
VZ,2007-09-06,39.45167922973633
|
||
|
|
VZ,2007-09-07,38.59281539916992
|
||
|
|
VZ,2007-09-10,38.50879669189453
|
||
|
|
VZ,2007-09-11,39.08759689331055
|
||
|
|
VZ,2007-09-12,39.08759689331055
|
||
|
|
VZ,2007-09-13,39.778419494628906
|
||
|
|
VZ,2007-09-14,39.694400787353516
|
||
|
|
VZ,2007-09-17,39.75975036621094
|
||
|
|
VZ,2007-09-18,40.43190383911133
|
||
|
|
VZ,2007-09-19,40.870670318603516
|
||
|
|
VZ,2007-09-20,40.889339447021484
|
||
|
|
VZ,2007-09-21,41.4307975769043
|
||
|
|
VZ,2007-09-24,41.18807601928711
|
||
|
|
VZ,2007-09-25,41.14139938354492
|
||
|
|
VZ,2007-09-26,41.52415084838867
|
||
|
|
VZ,2007-09-27,41.71086120605469
|
||
|
|
VZ,2007-09-28,41.337440490722656
|
||
|
|
VZ,2007-10-01,42.38301467895508
|
||
|
|
VZ,2007-10-02,42.327003479003906
|
||
|
|
VZ,2007-10-03,42.233646392822266
|
||
|
|
VZ,2007-10-04,42.40168380737305
|
||
|
|
VZ,2007-10-05,42.2149772644043
|
||
|
|
VZ,2007-10-08,41.97225570678711
|
||
|
|
VZ,2007-10-09,42.58839416503906
|
||
|
|
VZ,2007-10-10,42.59772872924805
|
||
|
|
VZ,2007-10-11,42.644405364990234
|
||
|
|
VZ,2007-10-12,42.50437545776367
|
||
|
|
VZ,2007-10-15,41.6641845703125
|
||
|
|
VZ,2007-10-16,41.94424819946289
|
||
|
|
VZ,2007-10-17,42.2523193359375
|
||
|
|
VZ,2007-10-18,41.981590270996094
|
||
|
|
VZ,2007-10-19,41.32810592651367
|
||
|
|
VZ,2007-10-22,41.38412094116211
|
||
|
|
VZ,2007-10-23,41.83222198486328
|
||
|
|
VZ,2007-10-24,41.4681396484375
|
||
|
|
VZ,2007-10-25,41.925575256347656
|
||
|
|
VZ,2007-10-26,42.569725036621094
|
||
|
|
VZ,2007-10-29,42.933807373046875
|
||
|
|
VZ,2007-10-30,42.345672607421875
|
||
|
|
VZ,2007-10-31,43.00849151611328
|
||
|
|
VZ,2007-11-01,41.76687240600586
|
||
|
|
VZ,2007-11-02,41.4307975769043
|
||
|
|
VZ,2007-11-05,40.90801239013672
|
||
|
|
VZ,2007-11-06,40.83332824707031
|
||
|
|
VZ,2007-11-07,40.23585510253906
|
||
|
|
VZ,2007-11-08,39.890445709228516
|
||
|
|
VZ,2007-11-09,39.92778778076172
|
||
|
|
VZ,2007-11-12,39.95579147338867
|
||
|
|
VZ,2007-11-13,40.6839599609375
|
||
|
|
VZ,2007-11-14,40.62794876098633
|
||
|
|
VZ,2007-11-15,40.17984390258789
|
||
|
|
VZ,2007-11-16,40.786651611328125
|
||
|
|
VZ,2007-11-19,40.189178466796875
|
||
|
|
VZ,2007-11-20,40.2918701171875
|
||
|
|
VZ,2007-11-21,39.16227722167969
|
||
|
|
VZ,2007-11-23,39.806427001953125
|
||
|
|
VZ,2007-11-26,38.4901237487793
|
||
|
|
VZ,2007-11-27,38.70484161376953
|
||
|
|
VZ,2007-11-28,39.59170913696289
|
||
|
|
VZ,2007-11-29,39.65705871582031
|
||
|
|
VZ,2007-11-30,40.33854675292969
|
||
|
|
VZ,2007-12-03,40.22652053833008
|
||
|
|
VZ,2007-12-04,40.889339447021484
|
||
|
|
VZ,2007-12-05,41.561492919921875
|
||
|
|
VZ,2007-12-06,41.4681396484375
|
||
|
|
VZ,2007-12-07,42.2896614074707
|
||
|
|
VZ,2007-12-10,42.33633804321289
|
||
|
|
VZ,2007-12-11,41.51481628417969
|
||
|
|
VZ,2007-12-12,41.953582763671875
|
||
|
|
VZ,2007-12-13,42.02826690673828
|
||
|
|
VZ,2007-12-14,41.42145919799805
|
||
|
|
VZ,2007-12-17,40.23585510253906
|
||
|
|
VZ,2007-12-18,40.89867401123047
|
||
|
|
VZ,2007-12-19,40.74930953979492
|
||
|
|
VZ,2007-12-20,40.90801239013672
|
||
|
|
VZ,2007-12-21,41.37478256225586
|
||
|
|
VZ,2007-12-24,41.81355285644531
|
||
|
|
VZ,2007-12-26,42.10295104980469
|
||
|
|
VZ,2007-12-27,41.4307975769043
|
||
|
|
VZ,2007-12-28,41.65484619140625
|
||
|
|
VZ,2007-12-31,40.786651611328125
|
||
|
|
VZ,2008-01-02,40.33854675292969
|
||
|
|
VZ,2008-01-03,40.5252571105957
|
||
|
|
VZ,2008-01-04,39.76908493041992
|
||
|
|
VZ,2008-01-07,40.469242095947266
|
||
|
|
VZ,2008-01-08,39.19961929321289
|
||
|
|
VZ,2008-01-09,39.64772415161133
|
||
|
|
VZ,2008-01-10,40.562599182128906
|
||
|
|
VZ,2008-01-11,39.67572784423828
|
||
|
|
VZ,2008-01-14,40.1331672668457
|
||
|
|
VZ,2008-01-15,39.36766052246094
|
||
|
|
VZ,2008-01-16,39.5076904296875
|
||
|
|
VZ,2008-01-17,38.19139099121094
|
||
|
|
VZ,2008-01-18,36.49233627319336
|
||
|
|
VZ,2008-01-22,35.31606674194336
|
||
|
|
VZ,2008-01-23,35.54011917114258
|
||
|
|
VZ,2008-01-24,35.68948745727539
|
||
|
|
VZ,2008-01-25,35.25071716308594
|
||
|
|
VZ,2008-01-28,35.57746124267578
|
||
|
|
VZ,2008-01-29,36.13758850097656
|
||
|
|
VZ,2008-01-30,35.698822021484375
|
||
|
|
VZ,2008-01-31,36.24961471557617
|
||
|
|
VZ,2008-02-01,36.174930572509766
|
||
|
|
VZ,2008-02-04,36.04423141479492
|
||
|
|
VZ,2008-02-05,34.38251876831055
|
||
|
|
VZ,2008-02-06,34.26115798950195
|
||
|
|
VZ,2008-02-07,34.494544982910156
|
||
|
|
VZ,2008-02-08,33.9997673034668
|
||
|
|
VZ,2008-02-11,34.345176696777344
|
||
|
|
VZ,2008-02-12,35.06401062011719
|
||
|
|
VZ,2008-02-13,36.090911865234375
|
||
|
|
VZ,2008-02-14,35.49344253540039
|
||
|
|
VZ,2008-02-15,35.31606674194336
|
||
|
|
VZ,2008-02-19,32.99153518676758
|
||
|
|
VZ,2008-02-20,32.8981819152832
|
||
|
|
VZ,2008-02-21,33.01020812988281
|
||
|
|
VZ,2008-02-22,33.79438781738281
|
||
|
|
VZ,2008-02-25,34.09312057495117
|
||
|
|
VZ,2008-02-26,34.36384963989258
|
||
|
|
VZ,2008-02-27,33.97175979614258
|
||
|
|
VZ,2008-02-28,34.70926284790039
|
||
|
|
VZ,2008-02-29,33.906410217285156
|
||
|
|
VZ,2008-03-03,33.8784065246582
|
||
|
|
VZ,2008-03-04,33.318275451660156
|
||
|
|
VZ,2008-03-05,33.56100082397461
|
||
|
|
VZ,2008-03-06,32.935523986816406
|
||
|
|
VZ,2008-03-07,32.74881362915039
|
||
|
|
VZ,2008-03-10,32.085994720458984
|
||
|
|
VZ,2008-03-11,32.870174407958984
|
||
|
|
VZ,2008-03-12,32.282039642333984
|
||
|
|
VZ,2008-03-13,32.366058349609375
|
||
|
|
VZ,2008-03-14,31.57254409790039
|
||
|
|
VZ,2008-03-17,32.3100471496582
|
||
|
|
VZ,2008-03-18,32.94485855102539
|
||
|
|
VZ,2008-03-19,32.79549026489258
|
||
|
|
VZ,2008-03-20,33.719703674316406
|
||
|
|
VZ,2008-03-24,34.51321792602539
|
||
|
|
VZ,2008-03-25,34.44786834716797
|
||
|
|
VZ,2008-03-26,33.738372802734375
|
||
|
|
VZ,2008-03-27,33.570335388183594
|
||
|
|
VZ,2008-03-28,33.46764373779297
|
||
|
|
VZ,2008-03-31,34.027774810791016
|
||
|
|
VZ,2008-04-01,35.44282531738281
|
||
|
|
VZ,2008-04-02,35.602264404296875
|
||
|
|
VZ,2008-04-03,35.7054328918457
|
||
|
|
VZ,2008-04-04,35.020774841308594
|
||
|
|
VZ,2008-04-07,35.077049255371094
|
||
|
|
VZ,2008-04-08,34.46742248535156
|
||
|
|
VZ,2008-04-09,33.78276062011719
|
||
|
|
VZ,2008-04-10,33.60456466674805
|
||
|
|
VZ,2008-04-11,33.37947082519531
|
||
|
|
VZ,2008-04-14,33.144996643066406
|
||
|
|
VZ,2008-04-15,32.929283142089844
|
||
|
|
VZ,2008-04-16,33.623321533203125
|
||
|
|
VZ,2008-04-17,33.623321533203125
|
||
|
|
VZ,2008-04-18,33.79214096069336
|
||
|
|
VZ,2008-04-21,33.72648620605469
|
||
|
|
VZ,2008-04-22,33.510772705078125
|
||
|
|
VZ,2008-04-23,34.07350540161133
|
||
|
|
VZ,2008-04-24,34.10164260864258
|
||
|
|
VZ,2008-04-25,34.739410400390625
|
||
|
|
VZ,2008-04-28,35.59288787841797
|
||
|
|
VZ,2008-04-29,35.83673858642578
|
||
|
|
VZ,2008-04-30,36.089969635009766
|
||
|
|
VZ,2008-05-01,36.8777961730957
|
||
|
|
VZ,2008-05-02,37.13102722167969
|
||
|
|
VZ,2008-05-05,36.483882904052734
|
||
|
|
VZ,2008-05-06,36.47450256347656
|
||
|
|
VZ,2008-05-07,35.90238952636719
|
||
|
|
VZ,2008-05-08,35.87425231933594
|
||
|
|
VZ,2008-05-09,35.55537033081055
|
||
|
|
VZ,2008-05-12,35.6960563659668
|
||
|
|
VZ,2008-05-13,35.742950439453125
|
||
|
|
VZ,2008-05-14,36.53077697753906
|
||
|
|
VZ,2008-05-15,36.483882904052734
|
||
|
|
VZ,2008-05-16,36.36195755004883
|
||
|
|
VZ,2008-05-19,36.67145919799805
|
||
|
|
VZ,2008-05-20,35.480342864990234
|
||
|
|
VZ,2008-05-21,34.90822982788086
|
||
|
|
VZ,2008-05-22,35.1427001953125
|
||
|
|
VZ,2008-05-23,34.77692413330078
|
||
|
|
VZ,2008-05-27,35.058292388916016
|
||
|
|
VZ,2008-05-28,35.424068450927734
|
||
|
|
VZ,2008-05-29,35.98680114746094
|
||
|
|
VZ,2008-05-30,36.080589294433594
|
||
|
|
VZ,2008-06-02,35.50847625732422
|
||
|
|
VZ,2008-06-03,35.03953170776367
|
||
|
|
VZ,2008-06-04,34.683135986328125
|
||
|
|
VZ,2008-06-05,36.54015350341797
|
||
|
|
VZ,2008-06-06,35.85549545288086
|
||
|
|
VZ,2008-06-09,35.5835075378418
|
||
|
|
VZ,2008-06-10,35.18959426879883
|
||
|
|
VZ,2008-06-11,34.392391204833984
|
||
|
|
VZ,2008-06-12,34.35487365722656
|
||
|
|
VZ,2008-06-13,35.01139450073242
|
||
|
|
VZ,2008-06-16,33.989097595214844
|
||
|
|
VZ,2008-06-17,33.66083526611328
|
||
|
|
VZ,2008-06-18,33.74524688720703
|
||
|
|
VZ,2008-06-19,34.232948303222656
|
||
|
|
VZ,2008-06-20,33.18251419067383
|
||
|
|
VZ,2008-06-23,33.67959213256836
|
||
|
|
VZ,2008-06-24,33.21064758300781
|
||
|
|
VZ,2008-06-25,33.37947082519531
|
||
|
|
VZ,2008-06-26,32.17897033691406
|
||
|
|
VZ,2008-06-27,32.15083312988281
|
||
|
|
VZ,2008-06-30,33.201271057128906
|
||
|
|
VZ,2008-07-01,33.32319641113281
|
||
|
|
VZ,2008-07-02,33.41698455810547
|
||
|
|
VZ,2008-07-03,33.52953338623047
|
||
|
|
VZ,2008-07-07,33.229408264160156
|
||
|
|
VZ,2008-07-08,33.163753509521484
|
||
|
|
VZ,2008-07-09,32.507232666015625
|
||
|
|
VZ,2008-07-10,32.73232650756836
|
||
|
|
VZ,2008-07-11,32.75108337402344
|
||
|
|
VZ,2008-07-14,32.71356964111328
|
||
|
|
VZ,2008-07-15,32.86363220214844
|
||
|
|
VZ,2008-07-16,33.18251419067383
|
||
|
|
VZ,2008-07-17,33.229408264160156
|
||
|
|
VZ,2008-07-18,33.248165130615234
|
||
|
|
VZ,2008-07-21,32.966796875
|
||
|
|
VZ,2008-07-22,32.5259895324707
|
||
|
|
VZ,2008-07-23,33.61394119262695
|
||
|
|
VZ,2008-07-24,32.910526275634766
|
||
|
|
VZ,2008-07-25,32.31027603149414
|
||
|
|
VZ,2008-07-28,31.51306915283203
|
||
|
|
VZ,2008-07-29,32.01015090942383
|
||
|
|
VZ,2008-07-30,32.20710754394531
|
||
|
|
VZ,2008-07-31,31.92574119567871
|
||
|
|
VZ,2008-08-01,31.888225555419922
|
||
|
|
VZ,2008-08-04,31.728784561157227
|
||
|
|
VZ,2008-08-05,32.4040641784668
|
||
|
|
VZ,2008-08-06,32.113319396972656
|
||
|
|
VZ,2008-08-07,31.60685920715332
|
||
|
|
VZ,2008-08-08,32.44158172607422
|
||
|
|
VZ,2008-08-11,33.10748291015625
|
||
|
|
VZ,2008-08-12,32.65729522705078
|
||
|
|
VZ,2008-08-13,32.216487884521484
|
||
|
|
VZ,2008-08-14,32.535369873046875
|
||
|
|
VZ,2008-08-15,32.788597106933594
|
||
|
|
VZ,2008-08-18,32.5822639465332
|
||
|
|
VZ,2008-08-19,32.0758056640625
|
||
|
|
VZ,2008-08-20,32.31027603149414
|
||
|
|
VZ,2008-08-21,32.42282485961914
|
||
|
|
VZ,2008-08-22,33.09810256958008
|
||
|
|
VZ,2008-08-25,32.31965637207031
|
||
|
|
VZ,2008-08-26,32.113319396972656
|
||
|
|
VZ,2008-08-27,32.55412673950195
|
||
|
|
VZ,2008-08-28,33.26692199707031
|
||
|
|
VZ,2008-08-29,32.938663482666016
|
||
|
|
VZ,2008-09-02,33.60456466674805
|
||
|
|
VZ,2008-09-03,33.482635498046875
|
||
|
|
VZ,2008-09-04,32.085182189941406
|
||
|
|
VZ,2008-09-05,31.9632568359375
|
||
|
|
VZ,2008-09-08,32.938663482666016
|
||
|
|
VZ,2008-09-09,33.04182815551758
|
||
|
|
VZ,2008-09-10,32.563507080078125
|
||
|
|
VZ,2008-09-11,32.57288360595703
|
||
|
|
VZ,2008-09-12,32.34779357910156
|
||
|
|
VZ,2008-09-15,31.175430297851562
|
||
|
|
VZ,2008-09-16,30.800275802612305
|
||
|
|
VZ,2008-09-17,29.318410873413086
|
||
|
|
VZ,2008-09-18,30.56580352783203
|
||
|
|
VZ,2008-09-19,31.231704711914062
|
||
|
|
VZ,2008-09-22,30.040584564208984
|
||
|
|
VZ,2008-09-23,29.12145233154297
|
||
|
|
VZ,2008-09-24,29.337167739868164
|
||
|
|
VZ,2008-09-25,30.059341430664062
|
||
|
|
VZ,2008-09-26,30.1812686920166
|
||
|
|
VZ,2008-09-29,28.71816062927246
|
||
|
|
VZ,2008-09-30,30.09685707092285
|
||
|
|
VZ,2008-10-01,29.45909309387207
|
||
|
|
VZ,2008-10-02,29.327789306640625
|
||
|
|
VZ,2008-10-03,29.299652099609375
|
||
|
|
VZ,2008-10-06,28.099153518676758
|
||
|
|
VZ,2008-10-07,27.095613479614258
|
||
|
|
VZ,2008-10-08,26.007661819458008
|
||
|
|
VZ,2008-10-09,24.319461822509766
|
||
|
|
VZ,2008-10-10,25.107288360595703
|
||
|
|
VZ,2008-10-13,27.133129119873047
|
||
|
|
VZ,2008-10-14,27.151887893676758
|
||
|
|
VZ,2008-10-15,24.985363006591797
|
||
|
|
VZ,2008-10-16,25.707536697387695
|
||
|
|
VZ,2008-10-17,25.501201629638672
|
||
|
|
VZ,2008-10-20,27.189401626586914
|
||
|
|
VZ,2008-10-21,26.27027130126953
|
||
|
|
VZ,2008-10-22,24.15064239501953
|
||
|
|
VZ,2008-10-23,24.610206604003906
|
||
|
|
VZ,2008-10-24,23.52225685119629
|
||
|
|
VZ,2008-10-27,25.89511489868164
|
||
|
|
VZ,2008-10-28,29.684186935424805
|
||
|
|
VZ,2008-10-29,28.605615615844727
|
||
|
|
VZ,2008-10-30,28.605615615844727
|
||
|
|
VZ,2008-10-31,27.827167510986328
|
||
|
|
VZ,2008-11-03,28.840087890625
|
||
|
|
VZ,2008-11-04,30.58456039428711
|
||
|
|
VZ,2008-11-05,28.924497604370117
|
||
|
|
VZ,2008-11-06,27.433252334594727
|
||
|
|
VZ,2008-11-07,28.183563232421875
|
||
|
|
VZ,2008-11-10,28.596235275268555
|
||
|
|
VZ,2008-11-11,27.874061584472656
|
||
|
|
VZ,2008-11-12,27.161264419555664
|
||
|
|
VZ,2008-11-13,29.20586395263672
|
||
|
|
VZ,2008-11-14,28.136669158935547
|
||
|
|
VZ,2008-11-17,27.423873901367188
|
||
|
|
VZ,2008-11-18,26.72983741760254
|
||
|
|
VZ,2008-11-19,25.2667293548584
|
||
|
|
VZ,2008-11-20,24.85405921936035
|
||
|
|
VZ,2008-11-21,26.70170021057129
|
||
|
|
VZ,2008-11-24,27.883440017700195
|
||
|
|
VZ,2008-11-25,28.680646896362305
|
||
|
|
VZ,2008-11-26,30.51890754699707
|
||
|
|
VZ,2008-11-28,30.6220760345459
|
||
|
|
VZ,2008-12-01,28.765056610107422
|
||
|
|
VZ,2008-12-02,30.134374618530273
|
||
|
|
VZ,2008-12-03,31.128536224365234
|
||
|
|
VZ,2008-12-04,30.15313148498535
|
||
|
|
VZ,2008-12-05,31.128536224365234
|
||
|
|
VZ,2008-12-08,32.103939056396484
|
||
|
|
VZ,2008-12-09,31.27859878540039
|
||
|
|
VZ,2008-12-10,30.706485748291016
|
||
|
|
VZ,2008-12-11,30.453256607055664
|
||
|
|
VZ,2008-12-12,30.762758255004883
|
||
|
|
VZ,2008-12-15,30.29381561279297
|
||
|
|
VZ,2008-12-16,31.419282913208008
|
||
|
|
VZ,2008-12-17,31.93511962890625
|
||
|
|
VZ,2008-12-18,31.231704711914062
|
||
|
|
VZ,2008-12-19,31.128536224365234
|
||
|
|
VZ,2008-12-22,31.344249725341797
|
||
|
|
VZ,2008-12-23,30.753379821777344
|
||
|
|
VZ,2008-12-24,30.809654235839844
|
||
|
|
VZ,2008-12-26,31.128536224365234
|
||
|
|
VZ,2008-12-29,31.081640243530273
|
||
|
|
VZ,2008-12-30,31.166051864624023
|
||
|
|
VZ,2008-12-31,31.794437408447266
|
||
|
|
VZ,2009-01-02,32.48847579956055
|
||
|
|
VZ,2009-01-05,30.462635040283203
|
||
|
|
VZ,2009-01-06,29.974931716918945
|
||
|
|
VZ,2009-01-07,29.918659210205078
|
||
|
|
VZ,2009-01-08,30.378225326538086
|
||
|
|
VZ,2009-01-09,30.16250991821289
|
||
|
|
VZ,2009-01-12,29.81549072265625
|
||
|
|
VZ,2009-01-13,29.54350471496582
|
||
|
|
VZ,2009-01-14,28.661888122558594
|
||
|
|
VZ,2009-01-15,28.04288101196289
|
||
|
|
VZ,2009-01-16,28.099153518676758
|
||
|
|
VZ,2009-01-20,28.01474380493164
|
||
|
|
VZ,2009-01-21,28.980770111083984
|
||
|
|
VZ,2009-01-22,28.286731719970703
|
||
|
|
VZ,2009-01-23,28.549341201782227
|
||
|
|
VZ,2009-01-26,29.0651798248291
|
||
|
|
VZ,2009-01-27,28.099153518676758
|
||
|
|
VZ,2009-01-28,28.999528884887695
|
||
|
|
VZ,2009-01-29,28.352384567260742
|
||
|
|
VZ,2009-01-30,28.01474380493164
|
||
|
|
VZ,2009-02-02,28.690025329589844
|
||
|
|
VZ,2009-02-03,29.599777221679688
|
||
|
|
VZ,2009-02-04,28.708782196044922
|
||
|
|
VZ,2009-02-05,29.252758026123047
|
||
|
|
VZ,2009-02-06,29.749839782714844
|
||
|
|
VZ,2009-02-09,29.440336227416992
|
||
|
|
VZ,2009-02-10,28.136669158935547
|
||
|
|
VZ,2009-02-11,28.11791229248047
|
||
|
|
VZ,2009-02-12,28.0053653717041
|
||
|
|
VZ,2009-02-13,27.7239990234375
|
||
|
|
VZ,2009-02-17,26.504743576049805
|
||
|
|
VZ,2009-02-18,26.3265438079834
|
||
|
|
VZ,2009-02-19,26.25151252746582
|
||
|
|
VZ,2009-02-20,27.02058219909668
|
||
|
|
VZ,2009-02-23,26.120208740234375
|
||
|
|
VZ,2009-02-24,26.795488357543945
|
||
|
|
VZ,2009-02-25,26.776731491088867
|
||
|
|
VZ,2009-02-26,26.711078643798828
|
||
|
|
VZ,2009-02-27,26.757972717285156
|
||
|
|
VZ,2009-03-02,25.810705184936523
|
||
|
|
VZ,2009-03-03,25.61374855041504
|
||
|
|
VZ,2009-03-04,26.401575088500977
|
||
|
|
VZ,2009-03-05,26.176481246948242
|
||
|
|
VZ,2009-03-06,25.58561134338379
|
||
|
|
VZ,2009-03-09,24.55393409729004
|
||
|
|
VZ,2009-03-10,25.89511489868164
|
||
|
|
VZ,2009-03-11,25.735673904418945
|
||
|
|
VZ,2009-03-12,26.392196655273438
|
||
|
|
VZ,2009-03-13,26.63604736328125
|
||
|
|
VZ,2009-03-16,26.776731491088867
|
||
|
|
VZ,2009-03-17,27.97722816467285
|
||
|
|
VZ,2009-03-18,28.858844757080078
|
||
|
|
VZ,2009-03-19,28.37114143371582
|
||
|
|
VZ,2009-03-20,27.770893096923828
|
||
|
|
VZ,2009-03-23,29.14021110534668
|
||
|
|
VZ,2009-03-24,28.614992141723633
|
||
|
|
VZ,2009-03-25,28.277353286743164
|
||
|
|
VZ,2009-03-26,28.643129348754883
|
||
|
|
VZ,2009-03-27,28.71816062927246
|
||
|
|
VZ,2009-03-30,28.343006134033203
|
||
|
|
VZ,2009-03-31,28.324247360229492
|
||
|
|
VZ,2009-04-01,29.280895233154297
|
||
|
|
VZ,2009-04-02,30.443876266479492
|
||
|
|
VZ,2009-04-03,30.753379821777344
|
||
|
|
VZ,2009-04-06,30.978473663330078
|
||
|
|
VZ,2009-04-07,29.749839782714844
|
||
|
|
VZ,2009-04-08,29.712324142456055
|
||
|
|
VZ,2009-04-09,30.106237411499023
|
||
|
|
VZ,2009-04-13,29.768596649169922
|
||
|
|
VZ,2009-04-14,29.355926513671875
|
||
|
|
VZ,2009-04-15,29.721702575683594
|
||
|
|
VZ,2009-04-16,29.759218215942383
|
||
|
|
VZ,2009-04-17,29.80611228942871
|
||
|
|
VZ,2009-04-20,29.008907318115234
|
||
|
|
VZ,2009-04-21,29.112075805664062
|
||
|
|
VZ,2009-04-22,28.990148544311523
|
||
|
|
VZ,2009-04-23,29.07455825805664
|
||
|
|
VZ,2009-04-24,29.07455825805664
|
||
|
|
VZ,2009-04-27,28.643129348754883
|
||
|
|
VZ,2009-04-28,29.03704261779785
|
||
|
|
VZ,2009-04-29,28.521203994750977
|
||
|
|
VZ,2009-04-30,28.455551147460938
|
||
|
|
VZ,2009-05-01,28.652509689331055
|
||
|
|
VZ,2009-05-04,29.112075805664062
|
||
|
|
VZ,2009-05-05,28.7275390625
|
||
|
|
VZ,2009-05-06,28.84946632385254
|
||
|
|
VZ,2009-05-07,28.0053653717041
|
||
|
|
VZ,2009-05-08,27.995986938476562
|
||
|
|
VZ,2009-05-11,27.967849731445312
|
||
|
|
VZ,2009-05-12,28.511825561523438
|
||
|
|
VZ,2009-05-13,27.902198791503906
|
||
|
|
VZ,2009-05-14,28.11791229248047
|
||
|
|
VZ,2009-05-15,27.770893096923828
|
||
|
|
VZ,2009-05-18,27.855302810668945
|
||
|
|
VZ,2009-05-19,27.808408737182617
|
||
|
|
VZ,2009-05-20,27.97722816467285
|
||
|
|
VZ,2009-05-21,27.34884262084961
|
||
|
|
VZ,2009-05-22,27.02058219909668
|
||
|
|
VZ,2009-05-26,27.78965187072754
|
||
|
|
VZ,2009-05-27,27.151887893676758
|
||
|
|
VZ,2009-05-28,27.452011108398438
|
||
|
|
VZ,2009-05-29,27.4426326751709
|
||
|
|
VZ,2009-06-01,27.433252334594727
|
||
|
|
VZ,2009-06-02,27.73337745666504
|
||
|
|
VZ,2009-06-03,27.75213623046875
|
||
|
|
VZ,2009-06-04,27.73337745666504
|
||
|
|
VZ,2009-06-05,27.433252334594727
|
||
|
|
VZ,2009-06-08,27.461389541625977
|
||
|
|
VZ,2009-06-09,27.592693328857422
|
||
|
|
VZ,2009-06-10,27.69586181640625
|
||
|
|
VZ,2009-06-11,27.902198791503906
|
||
|
|
VZ,2009-06-12,28.0616397857666
|
||
|
|
VZ,2009-06-15,27.883440017700195
|
||
|
|
VZ,2009-06-16,27.70524024963379
|
||
|
|
VZ,2009-06-17,27.930334091186523
|
||
|
|
VZ,2009-06-18,28.221080780029297
|
||
|
|
VZ,2009-06-19,27.817787170410156
|
||
|
|
VZ,2009-06-22,28.155427932739258
|
||
|
|
VZ,2009-06-23,28.624372482299805
|
||
|
|
VZ,2009-06-24,28.886980056762695
|
||
|
|
VZ,2009-06-25,29.15896987915039
|
||
|
|
VZ,2009-06-26,29.0651798248291
|
||
|
|
VZ,2009-06-29,29.412199020385742
|
||
|
|
VZ,2009-06-30,28.82132911682129
|
||
|
|
VZ,2009-07-01,28.905738830566406
|
||
|
|
VZ,2009-07-02,28.305490493774414
|
||
|
|
VZ,2009-07-06,28.47430992126465
|
||
|
|
VZ,2009-07-07,27.799030303955078
|
||
|
|
VZ,2009-07-08,26.870519638061523
|
||
|
|
VZ,2009-07-09,26.861141204833984
|
||
|
|
VZ,2009-07-10,26.842382431030273
|
||
|
|
VZ,2009-07-13,27.24567413330078
|
||
|
|
VZ,2009-07-14,27.151887893676758
|
||
|
|
VZ,2009-07-15,27.517662048339844
|
||
|
|
VZ,2009-07-16,27.667726516723633
|
||
|
|
VZ,2009-07-17,27.75213623046875
|
||
|
|
VZ,2009-07-20,27.920955657958984
|
||
|
|
VZ,2009-07-21,28.43679428100586
|
||
|
|
VZ,2009-07-22,28.258596420288086
|
||
|
|
VZ,2009-07-23,29.327789306640625
|
||
|
|
VZ,2009-07-24,29.54350471496582
|
||
|
|
VZ,2009-07-27,29.07455825805664
|
||
|
|
VZ,2009-07-28,29.44971466064453
|
||
|
|
VZ,2009-07-29,29.993690490722656
|
||
|
|
VZ,2009-07-30,30.303194046020508
|
||
|
|
VZ,2009-07-31,30.078100204467773
|
||
|
|
VZ,2009-08-03,30.040584564208984
|
||
|
|
VZ,2009-08-04,29.88114356994629
|
||
|
|
VZ,2009-08-05,29.327789306640625
|
||
|
|
VZ,2009-08-06,29.03704261779785
|
||
|
|
VZ,2009-08-07,29.14958953857422
|
||
|
|
VZ,2009-08-10,28.999528884887695
|
||
|
|
VZ,2009-08-11,28.699403762817383
|
||
|
|
VZ,2009-08-12,29.271516799926758
|
||
|
|
VZ,2009-08-13,29.112075805664062
|
||
|
|
VZ,2009-08-14,29.14958953857422
|
||
|
|
VZ,2009-08-17,28.343006134033203
|
||
|
|
VZ,2009-08-18,28.39927864074707
|
||
|
|
VZ,2009-08-19,28.539962768554688
|
||
|
|
VZ,2009-08-20,28.802570343017578
|
||
|
|
VZ,2009-08-21,29.42157745361328
|
||
|
|
VZ,2009-08-24,29.45909309387207
|
||
|
|
VZ,2009-08-25,29.365304946899414
|
||
|
|
VZ,2009-08-26,29.52474594116211
|
||
|
|
VZ,2009-08-27,29.12145233154297
|
||
|
|
VZ,2009-08-28,29.09331703186035
|
||
|
|
VZ,2009-08-31,29.112075805664062
|
||
|
|
VZ,2009-09-01,28.483688354492188
|
||
|
|
VZ,2009-09-02,28.267974853515625
|
||
|
|
VZ,2009-09-03,28.36176300048828
|
||
|
|
VZ,2009-09-04,28.699403762817383
|
||
|
|
VZ,2009-09-08,29.027664184570312
|
||
|
|
VZ,2009-09-09,28.971391677856445
|
||
|
|
VZ,2009-09-10,29.402820587158203
|
||
|
|
VZ,2009-09-11,29.318410873413086
|
||
|
|
VZ,2009-09-14,29.14021110534668
|
||
|
|
VZ,2009-09-15,29.07455825805664
|
||
|
|
VZ,2009-09-16,28.521203994750977
|
||
|
|
VZ,2009-09-17,27.677104949951172
|
||
|
|
VZ,2009-09-18,27.75213623046875
|
||
|
|
VZ,2009-09-21,27.65834617614746
|
||
|
|
VZ,2009-09-22,27.677104949951172
|
||
|
|
VZ,2009-09-23,28.02412223815918
|
||
|
|
VZ,2009-09-24,28.277353286743164
|
||
|
|
VZ,2009-09-25,28.08039665222168
|
||
|
|
VZ,2009-09-28,28.46493148803711
|
||
|
|
VZ,2009-09-29,28.286731719970703
|
||
|
|
VZ,2009-09-30,28.38990020751953
|
||
|
|
VZ,2009-10-01,28.14604949951172
|
||
|
|
VZ,2009-10-02,28.03350257873535
|
||
|
|
VZ,2009-10-05,28.099153518676758
|
||
|
|
VZ,2009-10-06,28.296110153198242
|
||
|
|
VZ,2009-10-07,27.555179595947266
|
||
|
|
VZ,2009-10-08,27.34884262084961
|
||
|
|
VZ,2009-10-09,27.34884262084961
|
||
|
|
VZ,2009-10-12,27.198780059814453
|
||
|
|
VZ,2009-10-13,27.217538833618164
|
||
|
|
VZ,2009-10-14,27.142507553100586
|
||
|
|
VZ,2009-10-15,27.30194854736328
|
||
|
|
VZ,2009-10-16,27.104991912841797
|
||
|
|
VZ,2009-10-19,27.161264419555664
|
||
|
|
VZ,2009-10-20,27.01120376586914
|
||
|
|
VZ,2009-10-21,27.226917266845703
|
||
|
|
VZ,2009-10-22,27.217538833618164
|
||
|
|
VZ,2009-10-23,27.05809783935547
|
||
|
|
VZ,2009-10-26,26.861141204833984
|
||
|
|
VZ,2009-10-27,27.3863582611084
|
||
|
|
VZ,2009-10-28,28.08977508544922
|
||
|
|
VZ,2009-10-29,28.17418670654297
|
||
|
|
VZ,2009-10-30,27.75213623046875
|
||
|
|
VZ,2009-11-02,27.583314895629883
|
||
|
|
VZ,2009-11-03,27.264432907104492
|
||
|
|
VZ,2009-11-04,27.292570114135742
|
||
|
|
VZ,2009-11-05,27.489526748657227
|
||
|
|
VZ,2009-11-06,27.7239990234375
|
||
|
|
VZ,2009-11-09,28.296110153198242
|
||
|
|
VZ,2009-11-10,28.42741584777832
|
||
|
|
VZ,2009-11-11,28.47430992126465
|
||
|
|
VZ,2009-11-12,28.286731719970703
|
||
|
|
VZ,2009-11-13,28.258596420288086
|
||
|
|
VZ,2009-11-16,28.4461727142334
|
||
|
|
VZ,2009-11-17,28.74629783630371
|
||
|
|
VZ,2009-11-18,28.75567626953125
|
||
|
|
VZ,2009-11-19,28.624372482299805
|
||
|
|
VZ,2009-11-20,28.539962768554688
|
||
|
|
VZ,2009-11-23,29.384061813354492
|
||
|
|
VZ,2009-11-24,29.890522003173828
|
||
|
|
VZ,2009-11-25,30.040584564208984
|
||
|
|
VZ,2009-11-27,29.665428161621094
|
||
|
|
VZ,2009-11-30,29.5059871673584
|
||
|
|
VZ,2009-12-01,30.331329345703125
|
||
|
|
VZ,2009-12-02,30.6220760345459
|
||
|
|
VZ,2009-12-03,30.659591674804688
|
||
|
|
VZ,2009-12-04,30.668970108032227
|
||
|
|
VZ,2009-12-07,31.1848087310791
|
||
|
|
VZ,2009-12-08,31.31611442565918
|
||
|
|
VZ,2009-12-09,31.231704711914062
|
||
|
|
VZ,2009-12-10,31.56934356689453
|
||
|
|
VZ,2009-12-11,31.63499641418457
|
||
|
|
VZ,2009-12-14,31.466175079345703
|
||
|
|
VZ,2009-12-15,30.959716796875
|
||
|
|
VZ,2009-12-16,30.678348541259766
|
||
|
|
VZ,2009-12-17,30.772138595581055
|
||
|
|
VZ,2009-12-18,30.762758255004883
|
||
|
|
VZ,2009-12-21,30.96909523010254
|
||
|
|
VZ,2009-12-22,31.137914657592773
|
||
|
|
VZ,2009-12-23,31.166051864624023
|
||
|
|
VZ,2009-12-24,31.28797721862793
|
||
|
|
VZ,2009-12-28,31.409902572631836
|
||
|
|
VZ,2009-12-29,31.353628158569336
|
||
|
|
VZ,2009-12-30,31.344249725341797
|
||
|
|
VZ,2009-12-31,31.072263717651367
|
||
|
|
VZ,2010-01-04,31.21294593811035
|
||
|
|
VZ,2010-01-05,31.26921844482422
|
||
|
|
VZ,2010-01-06,29.937416076660156
|
||
|
|
VZ,2010-01-07,29.759218215942383
|
||
|
|
VZ,2010-01-08,29.77797508239746
|
||
|
|
VZ,2010-01-11,29.899900436401367
|
||
|
|
VZ,2010-01-12,29.928037643432617
|
||
|
|
VZ,2010-01-13,29.890522003173828
|
||
|
|
VZ,2010-01-14,29.280895233154297
|
||
|
|
VZ,2010-01-15,28.680646896362305
|
||
|
|
VZ,2010-01-19,29.290273666381836
|
||
|
|
VZ,2010-01-20,28.802570343017578
|
||
|
|
VZ,2010-01-21,28.7275390625
|
||
|
|
VZ,2010-01-22,28.455551147460938
|
||
|
|
VZ,2010-01-25,28.77443504333496
|
||
|
|
VZ,2010-01-26,28.296110153198242
|
||
|
|
VZ,2010-01-27,28.01474380493164
|
||
|
|
VZ,2010-01-28,27.508283615112305
|
||
|
|
VZ,2010-01-29,27.592693328857422
|
||
|
|
VZ,2010-02-01,27.770893096923828
|
||
|
|
VZ,2010-02-02,27.883440017700195
|
||
|
|
VZ,2010-02-03,27.37697982788086
|
||
|
|
VZ,2010-02-04,26.851762771606445
|
||
|
|
VZ,2010-02-05,26.95492935180664
|
||
|
|
VZ,2010-02-08,26.60791015625
|
||
|
|
VZ,2010-02-09,26.964309692382812
|
||
|
|
VZ,2010-02-10,27.076854705810547
|
||
|
|
VZ,2010-02-11,27.236297607421875
|
||
|
|
VZ,2010-02-12,27.133129119873047
|
||
|
|
VZ,2010-02-16,27.36760139465332
|
||
|
|
VZ,2010-02-17,27.33008575439453
|
||
|
|
VZ,2010-02-18,27.33946418762207
|
||
|
|
VZ,2010-02-19,27.217538833618164
|
||
|
|
VZ,2010-02-22,27.198780059814453
|
||
|
|
VZ,2010-02-23,26.95492935180664
|
||
|
|
VZ,2010-02-24,27.161264419555664
|
||
|
|
VZ,2010-02-25,27.086233139038086
|
||
|
|
VZ,2010-02-26,27.133129119873047
|
||
|
|
VZ,2010-03-01,27.189401626586914
|
||
|
|
VZ,2010-03-02,27.4426326751709
|
||
|
|
VZ,2010-03-03,27.320707321166992
|
||
|
|
VZ,2010-03-04,27.452011108398438
|
||
|
|
VZ,2010-03-05,27.41449546813965
|
||
|
|
VZ,2010-03-08,27.78965187072754
|
||
|
|
VZ,2010-03-09,28.05225944519043
|
||
|
|
VZ,2010-03-10,27.902198791503906
|
||
|
|
VZ,2010-03-11,27.986608505249023
|
||
|
|
VZ,2010-03-12,27.883440017700195
|
||
|
|
VZ,2010-03-15,28.0053653717041
|
||
|
|
VZ,2010-03-16,28.07101821899414
|
||
|
|
VZ,2010-03-17,28.277353286743164
|
||
|
|
VZ,2010-03-18,28.41803741455078
|
||
|
|
VZ,2010-03-19,28.521203994750977
|
||
|
|
VZ,2010-03-22,28.74629783630371
|
||
|
|
VZ,2010-03-23,29.055801391601562
|
||
|
|
VZ,2010-03-24,28.568098068237305
|
||
|
|
VZ,2010-03-25,28.42741584777832
|
||
|
|
VZ,2010-03-26,28.483688354492188
|
||
|
|
VZ,2010-03-29,28.558719635009766
|
||
|
|
VZ,2010-03-30,29.290273666381836
|
||
|
|
VZ,2010-03-31,29.09331703186035
|
||
|
|
VZ,2010-04-01,29.337167739868164
|
||
|
|
VZ,2010-04-05,29.5059871673584
|
||
|
|
VZ,2010-04-06,29.262136459350586
|
||
|
|
VZ,2010-04-07,28.36176300048828
|
||
|
|
VZ,2010-04-08,28.286731719970703
|
||
|
|
VZ,2010-04-09,28.211700439453125
|
||
|
|
VZ,2010-04-12,28.08039665222168
|
||
|
|
VZ,2010-04-13,28.202322006225586
|
||
|
|
VZ,2010-04-14,27.995986938476562
|
||
|
|
VZ,2010-04-15,27.70524024963379
|
||
|
|
VZ,2010-04-16,27.74275779724121
|
||
|
|
VZ,2010-04-19,27.883440017700195
|
||
|
|
VZ,2010-04-20,27.911577224731445
|
||
|
|
VZ,2010-04-21,27.7239990234375
|
||
|
|
VZ,2010-04-22,27.461389541625977
|
||
|
|
VZ,2010-04-23,27.24567413330078
|
||
|
|
VZ,2010-04-26,27.142507553100586
|
||
|
|
VZ,2010-04-27,26.964309692382812
|
||
|
|
VZ,2010-04-28,27.311328887939453
|
||
|
|
VZ,2010-04-29,27.40511703491211
|
||
|
|
VZ,2010-04-30,27.104991912841797
|
||
|
|
VZ,2010-05-03,27.47076988220215
|
||
|
|
VZ,2010-05-04,26.964309692382812
|
||
|
|
VZ,2010-05-05,26.898656845092773
|
||
|
|
VZ,2010-05-06,26.27027130126953
|
||
|
|
VZ,2010-05-07,26.439090728759766
|
||
|
|
VZ,2010-05-10,26.833003997802734
|
||
|
|
VZ,2010-05-11,26.63604736328125
|
||
|
|
VZ,2010-05-12,26.91741371154785
|
||
|
|
VZ,2010-05-13,26.908035278320312
|
||
|
|
VZ,2010-05-14,26.739215850830078
|
||
|
|
VZ,2010-05-17,26.879898071289062
|
||
|
|
VZ,2010-05-18,26.654804229736328
|
||
|
|
VZ,2010-05-19,26.739215850830078
|
||
|
|
VZ,2010-05-20,26.035799026489258
|
||
|
|
VZ,2010-05-21,26.22337532043457
|
||
|
|
VZ,2010-05-24,25.782569885253906
|
||
|
|
VZ,2010-05-25,25.698158264160156
|
||
|
|
VZ,2010-05-26,25.25735092163086
|
||
|
|
VZ,2010-05-27,25.866979598999023
|
||
|
|
VZ,2010-05-28,25.810705184936523
|
||
|
|
VZ,2010-06-01,25.519960403442383
|
||
|
|
VZ,2010-06-02,25.876358032226562
|
||
|
|
VZ,2010-06-03,25.92325210571289
|
||
|
|
VZ,2010-06-04,25.519960403442383
|
||
|
|
VZ,2010-06-07,25.398033142089844
|
||
|
|
VZ,2010-06-08,25.96076774597168
|
||
|
|
VZ,2010-06-09,26.054555892944336
|
||
|
|
VZ,2010-06-10,26.579774856567383
|
||
|
|
VZ,2010-06-11,26.786109924316406
|
||
|
|
VZ,2010-06-14,26.851762771606445
|
||
|
|
VZ,2010-06-15,27.30194854736328
|
||
|
|
VZ,2010-06-16,27.36760139465332
|
||
|
|
VZ,2010-06-17,27.283191680908203
|
||
|
|
VZ,2010-06-18,27.320707321166992
|
||
|
|
VZ,2010-06-21,27.255054473876953
|
||
|
|
VZ,2010-06-22,27.255054473876953
|
||
|
|
VZ,2010-06-23,27.508283615112305
|
||
|
|
VZ,2010-06-24,27.161264419555664
|
||
|
|
VZ,2010-06-25,26.776731491088867
|
||
|
|
VZ,2010-06-28,26.92679214477539
|
||
|
|
VZ,2010-06-29,26.842382431030273
|
||
|
|
VZ,2010-06-30,26.27964973449707
|
||
|
|
VZ,2010-07-01,26.3828182220459
|
||
|
|
VZ,2010-07-02,26.809999465942383
|
||
|
|
VZ,2010-07-06,26.610000610351562
|
||
|
|
VZ,2010-07-07,26.520000457763672
|
||
|
|
VZ,2010-07-08,26.780000686645508
|
||
|
|
VZ,2010-07-09,26.649999618530273
|
||
|
|
VZ,2010-07-12,26.489999771118164
|
||
|
|
VZ,2010-07-13,26.889999389648438
|
||
|
|
VZ,2010-07-14,26.84000015258789
|
||
|
|
VZ,2010-07-15,26.799999237060547
|
||
|
|
VZ,2010-07-16,26.690000534057617
|
||
|
|
VZ,2010-07-19,26.719999313354492
|
||
|
|
VZ,2010-07-20,26.670000076293945
|
||
|
|
VZ,2010-07-21,26.520000457763672
|
||
|
|
VZ,2010-07-22,27.0
|
||
|
|
VZ,2010-07-23,28.020000457763672
|
||
|
|
VZ,2010-07-26,28.280000686645508
|
||
|
|
VZ,2010-07-27,28.59000015258789
|
||
|
|
VZ,2010-07-28,28.90999984741211
|
||
|
|
VZ,2010-07-29,28.8799991607666
|
||
|
|
VZ,2010-07-30,29.059999465942383
|
||
|
|
VZ,2010-08-02,29.559999465942383
|
||
|
|
VZ,2010-08-03,29.540000915527344
|
||
|
|
VZ,2010-08-04,29.399999618530273
|
||
|
|
VZ,2010-08-05,29.549999237060547
|
||
|
|
VZ,2010-08-06,29.549999237060547
|
||
|
|
VZ,2010-08-09,29.860000610351562
|
||
|
|
VZ,2010-08-10,30.020000457763672
|
||
|
|
VZ,2010-08-11,29.559999465942383
|
||
|
|
VZ,2010-08-12,30.31999969482422
|
||
|
|
VZ,2010-08-13,30.030000686645508
|
||
|
|
VZ,2010-08-16,29.959999084472656
|
||
|
|
VZ,2010-08-17,30.170000076293945
|
||
|
|
VZ,2010-08-18,30.149999618530273
|
||
|
|
VZ,2010-08-19,29.6200008392334
|
||
|
|
VZ,2010-08-20,29.3700008392334
|
||
|
|
VZ,2010-08-23,29.40999984741211
|
||
|
|
VZ,2010-08-24,29.469999313354492
|
||
|
|
VZ,2010-08-25,29.65999984741211
|
||
|
|
VZ,2010-08-26,29.5
|
||
|
|
VZ,2010-08-27,29.84000015258789
|
||
|
|
VZ,2010-08-30,29.440000534057617
|
||
|
|
VZ,2010-08-31,29.530000686645508
|
||
|
|
VZ,2010-09-01,30.260000228881836
|
||
|
|
VZ,2010-09-02,30.110000610351562
|
||
|
|
VZ,2010-09-03,30.200000762939453
|
||
|
|
VZ,2010-09-07,30.219999313354492
|
||
|
|
VZ,2010-09-08,30.459999084472656
|
||
|
|
VZ,2010-09-09,30.84000015258789
|
||
|
|
VZ,2010-09-10,30.81999969482422
|
||
|
|
VZ,2010-09-13,30.899999618530273
|
||
|
|
VZ,2010-09-14,30.90999984741211
|
||
|
|
VZ,2010-09-15,31.190000534057617
|
||
|
|
VZ,2010-09-16,31.420000076293945
|
||
|
|
VZ,2010-09-17,31.68000030517578
|
||
|
|
VZ,2010-09-20,32.09000015258789
|
||
|
|
VZ,2010-09-21,32.31999969482422
|
||
|
|
VZ,2010-09-22,32.38999938964844
|
||
|
|
VZ,2010-09-23,32.16999816894531
|
||
|
|
VZ,2010-09-24,32.63999938964844
|
||
|
|
VZ,2010-09-27,32.86000061035156
|
||
|
|
VZ,2010-09-28,32.720001220703125
|
||
|
|
VZ,2010-09-29,32.65999984741211
|
||
|
|
VZ,2010-09-30,32.59000015258789
|
||
|
|
VZ,2010-10-01,32.88999938964844
|
||
|
|
VZ,2010-10-04,33.029998779296875
|
||
|
|
VZ,2010-10-05,33.56999969482422
|
||
|
|
VZ,2010-10-06,33.36000061035156
|
||
|
|
VZ,2010-10-07,32.93000030517578
|
||
|
|
VZ,2010-10-08,32.83000183105469
|
||
|
|
VZ,2010-10-11,33.029998779296875
|
||
|
|
VZ,2010-10-12,32.540000915527344
|
||
|
|
VZ,2010-10-13,32.209999084472656
|
||
|
|
VZ,2010-10-14,32.439998626708984
|
||
|
|
VZ,2010-10-15,32.43000030517578
|
||
|
|
VZ,2010-10-18,32.59000015258789
|
||
|
|
VZ,2010-10-19,32.15999984741211
|
||
|
|
VZ,2010-10-20,32.63999938964844
|
||
|
|
VZ,2010-10-21,32.52000045776367
|
||
|
|
VZ,2010-10-22,32.09000015258789
|
||
|
|
VZ,2010-10-25,32.349998474121094
|
||
|
|
VZ,2010-10-26,32.5
|
||
|
|
VZ,2010-10-27,32.5099983215332
|
||
|
|
VZ,2010-10-28,32.40999984741211
|
||
|
|
VZ,2010-10-29,32.47999954223633
|
||
|
|
VZ,2010-11-01,32.400001525878906
|
||
|
|
VZ,2010-11-02,32.79999923706055
|
||
|
|
VZ,2010-11-03,32.9900016784668
|
||
|
|
VZ,2010-11-04,33.52000045776367
|
||
|
|
VZ,2010-11-05,33.43000030517578
|
||
|
|
VZ,2010-11-08,33.16999816894531
|
||
|
|
VZ,2010-11-09,33.0099983215332
|
||
|
|
VZ,2010-11-10,32.849998474121094
|
||
|
|
VZ,2010-11-11,32.630001068115234
|
||
|
|
VZ,2010-11-12,32.560001373291016
|
||
|
|
VZ,2010-11-15,32.77000045776367
|
||
|
|
VZ,2010-11-16,32.189998626708984
|
||
|
|
VZ,2010-11-17,32.34000015258789
|
||
|
|
VZ,2010-11-18,32.650001525878906
|
||
|
|
VZ,2010-11-19,32.59000015258789
|
||
|
|
VZ,2010-11-22,32.5
|
||
|
|
VZ,2010-11-23,32.38999938964844
|
||
|
|
VZ,2010-11-24,32.349998474121094
|
||
|
|
VZ,2010-11-26,32.209999084472656
|
||
|
|
VZ,2010-11-29,31.899999618530273
|
||
|
|
VZ,2010-11-30,32.0099983215332
|
||
|
|
VZ,2010-12-01,32.349998474121094
|
||
|
|
VZ,2010-12-02,32.7400016784668
|
||
|
|
VZ,2010-12-03,32.900001525878906
|
||
|
|
VZ,2010-12-06,32.88999938964844
|
||
|
|
VZ,2010-12-07,32.95000076293945
|
||
|
|
VZ,2010-12-08,32.97999954223633
|
||
|
|
VZ,2010-12-09,33.560001373291016
|
||
|
|
VZ,2010-12-10,34.040000915527344
|
||
|
|
VZ,2010-12-13,34.11000061035156
|
||
|
|
VZ,2010-12-14,34.66999816894531
|
||
|
|
VZ,2010-12-15,34.630001068115234
|
||
|
|
VZ,2010-12-16,34.7599983215332
|
||
|
|
VZ,2010-12-17,34.63999938964844
|
||
|
|
VZ,2010-12-20,34.7400016784668
|
||
|
|
VZ,2010-12-21,34.939998626708984
|
||
|
|
VZ,2010-12-22,35.18000030517578
|
||
|
|
VZ,2010-12-23,35.439998626708984
|
||
|
|
VZ,2010-12-27,35.5
|
||
|
|
VZ,2010-12-28,35.619998931884766
|
||
|
|
VZ,2010-12-29,35.58000183105469
|
||
|
|
VZ,2010-12-30,35.560001373291016
|
||
|
|
VZ,2010-12-31,35.779998779296875
|
||
|
|
VZ,2011-01-03,36.43000030517578
|
||
|
|
VZ,2011-01-04,37.15999984741211
|
||
|
|
VZ,2011-01-05,37.66999816894531
|
||
|
|
VZ,2011-01-06,36.22999954223633
|
||
|
|
VZ,2011-01-07,35.93000030517578
|
||
|
|
VZ,2011-01-10,35.91999816894531
|
||
|
|
VZ,2011-01-11,35.36000061035156
|
||
|
|
VZ,2011-01-12,35.470001220703125
|
||
|
|
VZ,2011-01-13,35.79999923706055
|
||
|
|
VZ,2011-01-14,35.459999084472656
|
||
|
|
VZ,2011-01-18,34.36000061035156
|
||
|
|
VZ,2011-01-19,34.599998474121094
|
||
|
|
VZ,2011-01-20,34.61000061035156
|
||
|
|
VZ,2011-01-21,34.95000076293945
|
||
|
|
VZ,2011-01-24,35.2400016784668
|
||
|
|
VZ,2011-01-25,35.790000915527344
|
||
|
|
VZ,2011-01-26,36.400001525878906
|
||
|
|
VZ,2011-01-27,36.4900016784668
|
||
|
|
VZ,2011-01-28,35.630001068115234
|
||
|
|
VZ,2011-01-31,35.619998931884766
|
||
|
|
VZ,2011-02-01,36.27000045776367
|
||
|
|
VZ,2011-02-02,36.15999984741211
|
||
|
|
VZ,2011-02-03,36.380001068115234
|
||
|
|
VZ,2011-02-04,36.310001373291016
|
||
|
|
VZ,2011-02-07,36.02000045776367
|
||
|
|
VZ,2011-02-08,36.34000015258789
|
||
|
|
VZ,2011-02-09,36.68000030517578
|
||
|
|
VZ,2011-02-10,36.41999816894531
|
||
|
|
VZ,2011-02-11,36.38999938964844
|
||
|
|
VZ,2011-02-14,35.900001525878906
|
||
|
|
VZ,2011-02-15,36.459999084472656
|
||
|
|
VZ,2011-02-16,36.16999816894531
|
||
|
|
VZ,2011-02-17,36.369998931884766
|
||
|
|
VZ,2011-02-18,36.619998931884766
|
||
|
|
VZ,2011-02-22,36.0
|
||
|
|
VZ,2011-02-23,35.810001373291016
|
||
|
|
VZ,2011-02-24,35.58000183105469
|
||
|
|
VZ,2011-02-25,35.970001220703125
|
||
|
|
VZ,2011-02-28,36.91999816894531
|
||
|
|
VZ,2011-03-01,36.02000045776367
|
||
|
|
VZ,2011-03-02,36.34000015258789
|
||
|
|
VZ,2011-03-03,36.36000061035156
|
||
|
|
VZ,2011-03-04,36.08000183105469
|
||
|
|
VZ,2011-03-07,36.0099983215332
|
||
|
|
VZ,2011-03-08,36.47999954223633
|
||
|
|
VZ,2011-03-09,36.650001525878906
|
||
|
|
VZ,2011-03-10,36.400001525878906
|
||
|
|
VZ,2011-03-11,35.849998474121094
|
||
|
|
VZ,2011-03-14,35.18000030517578
|
||
|
|
VZ,2011-03-15,34.869998931884766
|
||
|
|
VZ,2011-03-16,34.29999923706055
|
||
|
|
VZ,2011-03-17,35.33000183105469
|
||
|
|
VZ,2011-03-18,35.84000015258789
|
||
|
|
VZ,2011-03-21,36.459999084472656
|
||
|
|
VZ,2011-03-22,36.95000076293945
|
||
|
|
VZ,2011-03-23,36.97999954223633
|
||
|
|
VZ,2011-03-24,37.18000030517578
|
||
|
|
VZ,2011-03-25,37.290000915527344
|
||
|
|
VZ,2011-03-28,37.75
|
||
|
|
VZ,2011-03-29,38.290000915527344
|
||
|
|
VZ,2011-03-30,38.459999084472656
|
||
|
|
VZ,2011-03-31,38.540000915527344
|
||
|
|
VZ,2011-04-01,38.470001220703125
|
||
|
|
VZ,2011-04-04,38.61000061035156
|
||
|
|
VZ,2011-04-05,38.380001068115234
|
||
|
|
VZ,2011-04-06,37.849998474121094
|
||
|
|
VZ,2011-04-07,37.7599983215332
|
||
|
|
VZ,2011-04-08,37.720001220703125
|
||
|
|
VZ,2011-04-11,37.849998474121094
|
||
|
|
VZ,2011-04-12,37.63999938964844
|
||
|
|
VZ,2011-04-13,37.689998626708984
|
||
|
|
VZ,2011-04-14,37.709999084472656
|
||
|
|
VZ,2011-04-15,37.849998474121094
|
||
|
|
VZ,2011-04-18,37.310001373291016
|
||
|
|
VZ,2011-04-19,37.2400016784668
|
||
|
|
VZ,2011-04-20,37.790000915527344
|
||
|
|
VZ,2011-04-21,36.90999984741211
|
||
|
|
VZ,2011-04-25,36.9900016784668
|
||
|
|
VZ,2011-04-26,37.630001068115234
|
||
|
|
VZ,2011-04-27,38.25
|
||
|
|
VZ,2011-04-28,38.27000045776367
|
||
|
|
VZ,2011-04-29,37.779998779296875
|
||
|
|
VZ,2011-05-02,37.560001373291016
|
||
|
|
VZ,2011-05-03,37.79999923706055
|
||
|
|
VZ,2011-05-04,37.66999816894531
|
||
|
|
VZ,2011-05-05,37.119998931884766
|
||
|
|
VZ,2011-05-06,37.279998779296875
|
||
|
|
VZ,2011-05-09,37.2400016784668
|
||
|
|
VZ,2011-05-10,37.56999969482422
|
||
|
|
VZ,2011-05-11,37.2599983215332
|
||
|
|
VZ,2011-05-12,37.43000030517578
|
||
|
|
VZ,2011-05-13,37.2599983215332
|
||
|
|
VZ,2011-05-16,36.970001220703125
|
||
|
|
VZ,2011-05-17,37.11000061035156
|
||
|
|
VZ,2011-05-18,37.09000015258789
|
||
|
|
VZ,2011-05-19,37.31999969482422
|
||
|
|
VZ,2011-05-20,37.150001525878906
|
||
|
|
VZ,2011-05-23,36.849998474121094
|
||
|
|
VZ,2011-05-24,36.900001525878906
|
||
|
|
VZ,2011-05-25,36.400001525878906
|
||
|
|
VZ,2011-05-26,36.61000061035156
|
||
|
|
VZ,2011-05-27,36.66999816894531
|
||
|
|
VZ,2011-05-31,36.93000030517578
|
||
|
|
VZ,2011-06-01,36.27000045776367
|
||
|
|
VZ,2011-06-02,36.16999816894531
|
||
|
|
VZ,2011-06-03,35.630001068115234
|
||
|
|
VZ,2011-06-06,35.209999084472656
|
||
|
|
VZ,2011-06-07,35.380001068115234
|
||
|
|
VZ,2011-06-08,35.900001525878906
|
||
|
|
VZ,2011-06-09,35.66999816894531
|
||
|
|
VZ,2011-06-10,35.189998626708984
|
||
|
|
VZ,2011-06-13,35.630001068115234
|
||
|
|
VZ,2011-06-14,35.58000183105469
|
||
|
|
VZ,2011-06-15,35.119998931884766
|
||
|
|
VZ,2011-06-16,35.2400016784668
|
||
|
|
VZ,2011-06-17,35.5099983215332
|
||
|
|
VZ,2011-06-20,35.650001525878906
|
||
|
|
VZ,2011-06-21,35.9900016784668
|
||
|
|
VZ,2011-06-22,35.939998626708984
|
||
|
|
VZ,2011-06-23,36.04999923706055
|
||
|
|
VZ,2011-06-24,36.0
|
||
|
|
VZ,2011-06-27,36.400001525878906
|
||
|
|
VZ,2011-06-28,36.56999969482422
|
||
|
|
VZ,2011-06-29,36.720001220703125
|
||
|
|
VZ,2011-06-30,37.22999954223633
|
||
|
|
VZ,2011-07-01,37.79999923706055
|
||
|
|
VZ,2011-07-05,37.81999969482422
|
||
|
|
VZ,2011-07-06,37.540000915527344
|
||
|
|
VZ,2011-07-07,37.41999816894531
|
||
|
|
VZ,2011-07-08,37.47999954223633
|
||
|
|
VZ,2011-07-11,37.119998931884766
|
||
|
|
VZ,2011-07-12,37.09000015258789
|
||
|
|
VZ,2011-07-13,36.939998626708984
|
||
|
|
VZ,2011-07-14,36.880001068115234
|
||
|
|
VZ,2011-07-15,36.81999969482422
|
||
|
|
VZ,2011-07-18,36.709999084472656
|
||
|
|
VZ,2011-07-19,36.970001220703125
|
||
|
|
VZ,2011-07-20,37.33000183105469
|
||
|
|
VZ,2011-07-21,37.56999969482422
|
||
|
|
VZ,2011-07-22,36.7400016784668
|
||
|
|
VZ,2011-07-25,36.220001220703125
|
||
|
|
VZ,2011-07-26,36.279998779296875
|
||
|
|
VZ,2011-07-27,36.209999084472656
|
||
|
|
VZ,2011-07-28,35.65999984741211
|
||
|
|
VZ,2011-07-29,35.290000915527344
|
||
|
|
VZ,2011-08-01,35.869998931884766
|
||
|
|
VZ,2011-08-02,35.4900016784668
|
||
|
|
VZ,2011-08-03,35.970001220703125
|
||
|
|
VZ,2011-08-04,34.91999816894531
|
||
|
|
VZ,2011-08-05,35.04999923706055
|
||
|
|
VZ,2011-08-08,33.119998931884766
|
||
|
|
VZ,2011-08-09,34.290000915527344
|
||
|
|
VZ,2011-08-10,33.65999984741211
|
||
|
|
VZ,2011-08-11,34.619998931884766
|
||
|
|
VZ,2011-08-12,34.29999923706055
|
||
|
|
VZ,2011-08-15,35.04999923706055
|
||
|
|
VZ,2011-08-16,34.880001068115234
|
||
|
|
VZ,2011-08-17,35.61000061035156
|
||
|
|
VZ,2011-08-18,35.06999969482422
|
||
|
|
VZ,2011-08-19,34.709999084472656
|
||
|
|
VZ,2011-08-22,34.81999969482422
|
||
|
|
VZ,2011-08-23,35.959999084472656
|
||
|
|
VZ,2011-08-24,36.470001220703125
|
||
|
|
VZ,2011-08-25,35.77000045776367
|
||
|
|
VZ,2011-08-26,35.7599983215332
|
||
|
|
VZ,2011-08-29,36.13999938964844
|
||
|
|
VZ,2011-08-30,36.310001373291016
|
||
|
|
VZ,2011-08-31,36.16999816894531
|
||
|
|
VZ,2011-09-01,35.880001068115234
|
||
|
|
VZ,2011-09-02,35.560001373291016
|
||
|
|
VZ,2011-09-06,35.220001220703125
|
||
|
|
VZ,2011-09-07,35.619998931884766
|
||
|
|
VZ,2011-09-08,35.380001068115234
|
||
|
|
VZ,2011-09-09,35.2400016784668
|
||
|
|
VZ,2011-09-12,35.25
|
||
|
|
VZ,2011-09-13,35.5
|
||
|
|
VZ,2011-09-14,35.599998474121094
|
||
|
|
VZ,2011-09-15,36.189998626708984
|
||
|
|
VZ,2011-09-16,36.720001220703125
|
||
|
|
VZ,2011-09-19,36.279998779296875
|
||
|
|
VZ,2011-09-20,36.40999984741211
|
||
|
|
VZ,2011-09-21,35.84000015258789
|
||
|
|
VZ,2011-09-22,35.59000015258789
|
||
|
|
VZ,2011-09-23,35.880001068115234
|
||
|
|
VZ,2011-09-26,36.36000061035156
|
||
|
|
VZ,2011-09-27,36.88999938964844
|
||
|
|
VZ,2011-09-28,36.84000015258789
|
||
|
|
VZ,2011-09-29,37.150001525878906
|
||
|
|
VZ,2011-09-30,36.79999923706055
|
||
|
|
VZ,2011-10-03,36.34000015258789
|
||
|
|
VZ,2011-10-04,36.400001525878906
|
||
|
|
VZ,2011-10-05,35.77000045776367
|
||
|
|
VZ,2011-10-06,35.90999984741211
|
||
|
|
VZ,2011-10-07,36.15999984741211
|
||
|
|
VZ,2011-10-10,36.900001525878906
|
||
|
|
VZ,2011-10-11,36.5
|
||
|
|
VZ,2011-10-12,36.66999816894531
|
||
|
|
VZ,2011-10-13,37.02000045776367
|
||
|
|
VZ,2011-10-14,37.33000183105469
|
||
|
|
VZ,2011-10-17,36.939998626708984
|
||
|
|
VZ,2011-10-18,37.2400016784668
|
||
|
|
VZ,2011-10-19,37.04999923706055
|
||
|
|
VZ,2011-10-20,37.099998474121094
|
||
|
|
VZ,2011-10-21,37.41999816894531
|
||
|
|
VZ,2011-10-24,36.93000030517578
|
||
|
|
VZ,2011-10-25,36.189998626708984
|
||
|
|
VZ,2011-10-26,36.810001373291016
|
||
|
|
VZ,2011-10-27,37.65999984741211
|
||
|
|
VZ,2011-10-28,37.630001068115234
|
||
|
|
VZ,2011-10-31,36.97999954223633
|
||
|
|
VZ,2011-11-01,36.470001220703125
|
||
|
|
VZ,2011-11-02,36.79999923706055
|
||
|
|
VZ,2011-11-03,37.45000076293945
|
||
|
|
VZ,2011-11-04,37.16999816894531
|
||
|
|
VZ,2011-11-07,37.34000015258789
|
||
|
|
VZ,2011-11-08,37.52000045776367
|
||
|
|
VZ,2011-11-09,36.88999938964844
|
||
|
|
VZ,2011-11-10,37.33000183105469
|
||
|
|
VZ,2011-11-11,37.52000045776367
|
||
|
|
VZ,2011-11-14,37.0
|
||
|
|
VZ,2011-11-15,37.2400016784668
|
||
|
|
VZ,2011-11-16,36.650001525878906
|
||
|
|
VZ,2011-11-17,36.70000076293945
|
||
|
|
VZ,2011-11-18,36.459999084472656
|
||
|
|
VZ,2011-11-21,36.06999969482422
|
||
|
|
VZ,2011-11-22,36.189998626708984
|
||
|
|
VZ,2011-11-23,35.349998474121094
|
||
|
|
VZ,2011-11-25,35.349998474121094
|
||
|
|
VZ,2011-11-28,36.25
|
||
|
|
VZ,2011-11-29,36.630001068115234
|
||
|
|
VZ,2011-11-30,37.72999954223633
|
||
|
|
VZ,2011-12-01,37.77000045776367
|
||
|
|
VZ,2011-12-02,37.849998474121094
|
||
|
|
VZ,2011-12-05,38.04999923706055
|
||
|
|
VZ,2011-12-06,38.31999969482422
|
||
|
|
VZ,2011-12-07,38.310001373291016
|
||
|
|
VZ,2011-12-08,37.810001373291016
|
||
|
|
VZ,2011-12-09,38.43000030517578
|
||
|
|
VZ,2011-12-12,38.349998474121094
|
||
|
|
VZ,2011-12-13,38.2599983215332
|
||
|
|
VZ,2011-12-14,38.2599983215332
|
||
|
|
VZ,2011-12-15,38.41999816894531
|
||
|
|
VZ,2011-12-16,38.779998779296875
|
||
|
|
VZ,2011-12-19,38.630001068115234
|
||
|
|
VZ,2011-12-20,39.209999084472656
|
||
|
|
VZ,2011-12-21,39.22999954223633
|
||
|
|
VZ,2011-12-22,39.290000915527344
|
||
|
|
VZ,2011-12-23,39.97999954223633
|
||
|
|
VZ,2011-12-27,39.9900016784668
|
||
|
|
VZ,2011-12-28,39.7599983215332
|
||
|
|
VZ,2011-12-29,40.04999923706055
|
||
|
|
VZ,2011-12-30,40.119998931884766
|
||
|
|
VZ,2012-01-03,39.72999954223633
|
||
|
|
VZ,2012-01-04,39.209999084472656
|
||
|
|
VZ,2012-01-05,38.939998626708984
|
||
|
|
VZ,2012-01-06,38.33000183105469
|
||
|
|
VZ,2012-01-09,38.369998931884766
|
||
|
|
VZ,2012-01-10,38.56999969482422
|
||
|
|
VZ,2012-01-11,38.900001525878906
|
||
|
|
VZ,2012-01-12,38.91999816894531
|
||
|
|
VZ,2012-01-13,38.91999816894531
|
||
|
|
VZ,2012-01-17,39.02000045776367
|
||
|
|
VZ,2012-01-18,39.0099983215332
|
||
|
|
VZ,2012-01-19,39.0
|
||
|
|
VZ,2012-01-20,38.970001220703125
|
||
|
|
VZ,2012-01-23,38.400001525878906
|
||
|
|
VZ,2012-01-24,37.790000915527344
|
||
|
|
VZ,2012-01-25,37.689998626708984
|
||
|
|
VZ,2012-01-26,37.34000015258789
|
||
|
|
VZ,2012-01-27,37.209999084472656
|
||
|
|
VZ,2012-01-30,37.61000061035156
|
||
|
|
VZ,2012-01-31,37.65999984741211
|
||
|
|
VZ,2012-02-01,37.79999923706055
|
||
|
|
VZ,2012-02-02,37.560001373291016
|
||
|
|
VZ,2012-02-03,37.84000015258789
|
||
|
|
VZ,2012-02-06,38.13999938964844
|
||
|
|
VZ,2012-02-07,37.91999816894531
|
||
|
|
VZ,2012-02-08,37.91999816894531
|
||
|
|
VZ,2012-02-09,37.91999816894531
|
||
|
|
VZ,2012-02-10,37.689998626708984
|
||
|
|
VZ,2012-02-13,38.130001068115234
|
||
|
|
VZ,2012-02-14,38.040000915527344
|
||
|
|
VZ,2012-02-15,37.83000183105469
|
||
|
|
VZ,2012-02-16,38.04999923706055
|
||
|
|
VZ,2012-02-17,38.459999084472656
|
||
|
|
VZ,2012-02-21,38.4900016784668
|
||
|
|
VZ,2012-02-22,38.209999084472656
|
||
|
|
VZ,2012-02-23,38.130001068115234
|
||
|
|
VZ,2012-02-24,38.13999938964844
|
||
|
|
VZ,2012-02-27,38.130001068115234
|
||
|
|
VZ,2012-02-28,38.150001525878906
|
||
|
|
VZ,2012-02-29,38.11000061035156
|
||
|
|
VZ,2012-03-01,38.43000030517578
|
||
|
|
VZ,2012-03-02,38.66999816894531
|
||
|
|
VZ,2012-03-05,39.0
|
||
|
|
VZ,2012-03-06,38.689998626708984
|
||
|
|
VZ,2012-03-07,38.869998931884766
|
||
|
|
VZ,2012-03-08,39.220001220703125
|
||
|
|
VZ,2012-03-09,39.099998474121094
|
||
|
|
VZ,2012-03-12,39.31999969482422
|
||
|
|
VZ,2012-03-13,39.47999954223633
|
||
|
|
VZ,2012-03-14,39.470001220703125
|
||
|
|
VZ,2012-03-15,39.540000915527344
|
||
|
|
VZ,2012-03-16,39.56999969482422
|
||
|
|
VZ,2012-03-19,39.650001525878906
|
||
|
|
VZ,2012-03-20,39.630001068115234
|
||
|
|
VZ,2012-03-21,39.779998779296875
|
||
|
|
VZ,2012-03-22,39.65999984741211
|
||
|
|
VZ,2012-03-23,39.41999816894531
|
||
|
|
VZ,2012-03-26,39.33000183105469
|
||
|
|
VZ,2012-03-27,38.65999984741211
|
||
|
|
VZ,2012-03-28,38.2599983215332
|
||
|
|
VZ,2012-03-29,38.06999969482422
|
||
|
|
VZ,2012-03-30,38.22999954223633
|
||
|
|
VZ,2012-04-02,38.52000045776367
|
||
|
|
VZ,2012-04-03,38.459999084472656
|
||
|
|
VZ,2012-04-04,38.38999938964844
|
||
|
|
VZ,2012-04-05,37.65999984741211
|
||
|
|
VZ,2012-04-09,37.459999084472656
|
||
|
|
VZ,2012-04-10,36.79999923706055
|
||
|
|
VZ,2012-04-11,37.380001068115234
|
||
|
|
VZ,2012-04-12,37.54999923706055
|
||
|
|
VZ,2012-04-13,37.2599983215332
|
||
|
|
VZ,2012-04-16,37.43000030517578
|
||
|
|
VZ,2012-04-17,37.7400016784668
|
||
|
|
VZ,2012-04-18,37.65999984741211
|
||
|
|
VZ,2012-04-19,38.150001525878906
|
||
|
|
VZ,2012-04-20,38.72999954223633
|
||
|
|
VZ,2012-04-23,38.56999969482422
|
||
|
|
VZ,2012-04-24,39.5
|
||
|
|
VZ,2012-04-25,39.47999954223633
|
||
|
|
VZ,2012-04-26,40.13999938964844
|
||
|
|
VZ,2012-04-27,40.22999954223633
|
||
|
|
VZ,2012-04-30,40.380001068115234
|
||
|
|
VZ,2012-05-01,40.560001373291016
|
||
|
|
VZ,2012-05-02,40.599998474121094
|
||
|
|
VZ,2012-05-03,40.63999938964844
|
||
|
|
VZ,2012-05-04,40.2599983215332
|
||
|
|
VZ,2012-05-07,40.529998779296875
|
||
|
|
VZ,2012-05-08,40.54999923706055
|
||
|
|
VZ,2012-05-09,40.25
|
||
|
|
VZ,2012-05-10,40.54999923706055
|
||
|
|
VZ,2012-05-11,41.15999984741211
|
||
|
|
VZ,2012-05-14,40.88999938964844
|
||
|
|
VZ,2012-05-15,41.04999923706055
|
||
|
|
VZ,2012-05-16,40.880001068115234
|
||
|
|
VZ,2012-05-17,41.369998931884766
|
||
|
|
VZ,2012-05-18,41.529998779296875
|
||
|
|
VZ,2012-05-21,41.34000015258789
|
||
|
|
VZ,2012-05-22,41.38999938964844
|
||
|
|
VZ,2012-05-23,41.279998779296875
|
||
|
|
VZ,2012-05-24,41.38999938964844
|
||
|
|
VZ,2012-05-25,41.45000076293945
|
||
|
|
VZ,2012-05-29,41.75
|
||
|
|
VZ,2012-05-30,41.41999816894531
|
||
|
|
VZ,2012-05-31,41.63999938964844
|
||
|
|
VZ,2012-06-01,41.029998779296875
|
||
|
|
VZ,2012-06-04,41.34000015258789
|
||
|
|
VZ,2012-06-05,41.20000076293945
|
||
|
|
VZ,2012-06-06,41.77000045776367
|
||
|
|
VZ,2012-06-07,41.63999938964844
|
||
|
|
VZ,2012-06-08,42.439998626708984
|
||
|
|
VZ,2012-06-11,42.560001373291016
|
||
|
|
VZ,2012-06-12,42.939998626708984
|
||
|
|
VZ,2012-06-13,42.9900016784668
|
||
|
|
VZ,2012-06-14,43.75
|
||
|
|
VZ,2012-06-15,43.54999923706055
|
||
|
|
VZ,2012-06-18,43.81999969482422
|
||
|
|
VZ,2012-06-19,43.72999954223633
|
||
|
|
VZ,2012-06-20,43.29999923706055
|
||
|
|
VZ,2012-06-21,43.33000183105469
|
||
|
|
VZ,2012-06-22,43.95000076293945
|
||
|
|
VZ,2012-06-25,43.650001525878906
|
||
|
|
VZ,2012-06-26,43.84000015258789
|
||
|
|
VZ,2012-06-27,43.779998779296875
|
||
|
|
VZ,2012-06-28,43.970001220703125
|
||
|
|
VZ,2012-06-29,44.439998626708984
|
||
|
|
VZ,2012-07-02,44.93000030517578
|
||
|
|
VZ,2012-07-03,44.95000076293945
|
||
|
|
VZ,2012-07-05,44.88999938964844
|
||
|
|
VZ,2012-07-06,44.41999816894531
|
||
|
|
VZ,2012-07-09,44.7400016784668
|
||
|
|
VZ,2012-07-10,44.70000076293945
|
||
|
|
VZ,2012-07-11,44.900001525878906
|
||
|
|
VZ,2012-07-12,44.66999816894531
|
||
|
|
VZ,2012-07-13,45.209999084472656
|
||
|
|
VZ,2012-07-16,45.27000045776367
|
||
|
|
VZ,2012-07-17,45.65999984741211
|
||
|
|
VZ,2012-07-18,45.88999938964844
|
||
|
|
VZ,2012-07-19,44.540000915527344
|
||
|
|
VZ,2012-07-20,44.4900016784668
|
||
|
|
VZ,2012-07-23,44.349998474121094
|
||
|
|
VZ,2012-07-24,43.77000045776367
|
||
|
|
VZ,2012-07-25,43.720001220703125
|
||
|
|
VZ,2012-07-26,44.459999084472656
|
||
|
|
VZ,2012-07-27,44.900001525878906
|
||
|
|
VZ,2012-07-30,44.95000076293945
|
||
|
|
VZ,2012-07-31,45.13999938964844
|
||
|
|
VZ,2012-08-01,45.209999084472656
|
||
|
|
VZ,2012-08-02,44.619998931884766
|
||
|
|
VZ,2012-08-03,44.459999084472656
|
||
|
|
VZ,2012-08-06,44.689998626708984
|
||
|
|
VZ,2012-08-07,44.470001220703125
|
||
|
|
VZ,2012-08-08,44.18000030517578
|
||
|
|
VZ,2012-08-09,44.34000015258789
|
||
|
|
VZ,2012-08-10,44.599998474121094
|
||
|
|
VZ,2012-08-13,44.27000045776367
|
||
|
|
VZ,2012-08-14,44.33000183105469
|
||
|
|
VZ,2012-08-15,44.189998626708984
|
||
|
|
VZ,2012-08-16,44.119998931884766
|
||
|
|
VZ,2012-08-17,44.060001373291016
|
||
|
|
VZ,2012-08-20,43.70000076293945
|
||
|
|
VZ,2012-08-21,42.88999938964844
|
||
|
|
VZ,2012-08-22,42.619998931884766
|
||
|
|
VZ,2012-08-23,42.25
|
||
|
|
VZ,2012-08-24,43.16999816894531
|
||
|
|
VZ,2012-08-27,42.7599983215332
|
||
|
|
VZ,2012-08-28,42.66999816894531
|
||
|
|
VZ,2012-08-29,43.09000015258789
|
||
|
|
VZ,2012-08-30,42.77000045776367
|
||
|
|
VZ,2012-08-31,42.939998626708984
|
||
|
|
VZ,2012-09-04,43.70000076293945
|
||
|
|
VZ,2012-09-05,43.79999923706055
|
||
|
|
VZ,2012-09-06,44.150001525878906
|
||
|
|
VZ,2012-09-07,43.720001220703125
|
||
|
|
VZ,2012-09-10,44.060001373291016
|
||
|
|
VZ,2012-09-11,44.2400016784668
|
||
|
|
VZ,2012-09-12,44.88999938964844
|
||
|
|
VZ,2012-09-13,45.58000183105469
|
||
|
|
VZ,2012-09-14,44.529998779296875
|
||
|
|
VZ,2012-09-17,44.58000183105469
|
||
|
|
VZ,2012-09-18,44.90999984741211
|
||
|
|
VZ,2012-09-19,45.27000045776367
|
||
|
|
VZ,2012-09-20,45.4900016784668
|
||
|
|
VZ,2012-09-21,45.63999938964844
|
||
|
|
VZ,2012-09-24,45.68000030517578
|
||
|
|
VZ,2012-09-25,45.619998931884766
|
||
|
|
VZ,2012-09-26,45.59000015258789
|
||
|
|
VZ,2012-09-27,45.7599983215332
|
||
|
|
VZ,2012-09-28,45.56999969482422
|
||
|
|
VZ,2012-10-01,45.810001373291016
|
||
|
|
VZ,2012-10-02,45.86000061035156
|
||
|
|
VZ,2012-10-03,46.279998779296875
|
||
|
|
VZ,2012-10-04,47.2599983215332
|
||
|
|
VZ,2012-10-05,47.04999923706055
|
||
|
|
VZ,2012-10-08,46.56999969482422
|
||
|
|
VZ,2012-10-09,46.11000061035156
|
||
|
|
VZ,2012-10-10,45.779998779296875
|
||
|
|
VZ,2012-10-11,45.20000076293945
|
||
|
|
VZ,2012-10-12,44.619998931884766
|
||
|
|
VZ,2012-10-15,44.5
|
||
|
|
VZ,2012-10-16,44.08000183105469
|
||
|
|
VZ,2012-10-17,44.720001220703125
|
||
|
|
VZ,2012-10-18,45.779998779296875
|
||
|
|
VZ,2012-10-19,45.15999984741211
|
||
|
|
VZ,2012-10-22,44.77000045776367
|
||
|
|
VZ,2012-10-23,44.06999969482422
|
||
|
|
VZ,2012-10-24,44.22999954223633
|
||
|
|
VZ,2012-10-25,44.25
|
||
|
|
VZ,2012-10-26,44.72999954223633
|
||
|
|
VZ,2012-10-31,44.63999938964844
|
||
|
|
VZ,2012-11-01,45.13999938964844
|
||
|
|
VZ,2012-11-02,44.52000045776367
|
||
|
|
VZ,2012-11-05,44.20000076293945
|
||
|
|
VZ,2012-11-06,44.29999923706055
|
||
|
|
VZ,2012-11-07,43.189998626708984
|
||
|
|
VZ,2012-11-08,42.61000061035156
|
||
|
|
VZ,2012-11-09,42.63999938964844
|
||
|
|
VZ,2012-11-12,42.560001373291016
|
||
|
|
VZ,2012-11-13,42.540000915527344
|
||
|
|
VZ,2012-11-14,42.2400016784668
|
||
|
|
VZ,2012-11-15,41.70000076293945
|
||
|
|
VZ,2012-11-16,41.400001525878906
|
||
|
|
VZ,2012-11-19,42.810001373291016
|
||
|
|
VZ,2012-11-20,42.81999969482422
|
||
|
|
VZ,2012-11-21,43.15999984741211
|
||
|
|
VZ,2012-11-23,43.7599983215332
|
||
|
|
VZ,2012-11-26,43.29999923706055
|
||
|
|
VZ,2012-11-27,42.97999954223633
|
||
|
|
VZ,2012-11-28,43.560001373291016
|
||
|
|
VZ,2012-11-29,44.0099983215332
|
||
|
|
VZ,2012-11-30,44.119998931884766
|
||
|
|
VZ,2012-12-03,44.099998474121094
|
||
|
|
VZ,2012-12-04,43.66999816894531
|
||
|
|
VZ,2012-12-05,44.099998474121094
|
||
|
|
VZ,2012-12-06,44.45000076293945
|
||
|
|
VZ,2012-12-07,44.40999984741211
|
||
|
|
VZ,2012-12-10,44.029998779296875
|
||
|
|
VZ,2012-12-11,44.439998626708984
|
||
|
|
VZ,2012-12-12,44.790000915527344
|
||
|
|
VZ,2012-12-13,44.52000045776367
|
||
|
|
VZ,2012-12-14,44.209999084472656
|
||
|
|
VZ,2012-12-17,44.119998931884766
|
||
|
|
VZ,2012-12-18,43.869998931884766
|
||
|
|
VZ,2012-12-19,43.380001068115234
|
||
|
|
VZ,2012-12-20,43.810001373291016
|
||
|
|
VZ,2012-12-21,43.56999969482422
|
||
|
|
VZ,2012-12-24,43.540000915527344
|
||
|
|
VZ,2012-12-26,43.45000076293945
|
||
|
|
VZ,2012-12-27,43.47999954223633
|
||
|
|
VZ,2012-12-28,42.900001525878906
|
||
|
|
VZ,2012-12-31,43.27000045776367
|
||
|
|
VZ,2013-01-02,44.27000045776367
|
||
|
|
VZ,2013-01-03,44.060001373291016
|
||
|
|
VZ,2013-01-04,44.29999923706055
|
||
|
|
VZ,2013-01-07,44.689998626708984
|
||
|
|
VZ,2013-01-08,43.099998474121094
|
||
|
|
VZ,2013-01-09,43.0
|
||
|
|
VZ,2013-01-10,43.59000015258789
|
||
|
|
VZ,2013-01-11,43.29999923706055
|
||
|
|
VZ,2013-01-14,42.59000015258789
|
||
|
|
VZ,2013-01-15,41.970001220703125
|
||
|
|
VZ,2013-01-16,41.5099983215332
|
||
|
|
VZ,2013-01-17,42.130001068115234
|
||
|
|
VZ,2013-01-18,42.540000915527344
|
||
|
|
VZ,2013-01-22,42.939998626708984
|
||
|
|
VZ,2013-01-23,42.790000915527344
|
||
|
|
VZ,2013-01-24,42.59000015258789
|
||
|
|
VZ,2013-01-25,42.66999816894531
|
||
|
|
VZ,2013-01-28,42.77000045776367
|
||
|
|
VZ,2013-01-29,43.5
|
||
|
|
VZ,2013-01-30,43.61000061035156
|
||
|
|
VZ,2013-01-31,43.61000061035156
|
||
|
|
VZ,2013-02-01,44.560001373291016
|
||
|
|
VZ,2013-02-04,44.52000045776367
|
||
|
|
VZ,2013-02-05,44.560001373291016
|
||
|
|
VZ,2013-02-06,44.75
|
||
|
|
VZ,2013-02-07,44.459999084472656
|
||
|
|
VZ,2013-02-08,44.349998474121094
|
||
|
|
VZ,2013-02-11,44.31999969482422
|
||
|
|
VZ,2013-02-12,44.439998626708984
|
||
|
|
VZ,2013-02-13,44.52000045776367
|
||
|
|
VZ,2013-02-14,44.33000183105469
|
||
|
|
VZ,2013-02-15,44.400001525878906
|
||
|
|
VZ,2013-02-19,44.5
|
||
|
|
VZ,2013-02-20,44.91999816894531
|
||
|
|
VZ,2013-02-21,45.119998931884766
|
||
|
|
VZ,2013-02-22,45.400001525878906
|
||
|
|
VZ,2013-02-25,45.720001220703125
|
||
|
|
VZ,2013-02-26,46.119998931884766
|
||
|
|
VZ,2013-02-27,46.349998474121094
|
||
|
|
VZ,2013-02-28,46.529998779296875
|
||
|
|
VZ,2013-03-01,46.720001220703125
|
||
|
|
VZ,2013-03-04,47.11000061035156
|
||
|
|
VZ,2013-03-05,47.689998626708984
|
||
|
|
VZ,2013-03-06,47.279998779296875
|
||
|
|
VZ,2013-03-07,47.47999954223633
|
||
|
|
VZ,2013-03-08,47.959999084472656
|
||
|
|
VZ,2013-03-11,47.810001373291016
|
||
|
|
VZ,2013-03-12,48.36000061035156
|
||
|
|
VZ,2013-03-13,47.939998626708984
|
||
|
|
VZ,2013-03-14,48.47999954223633
|
||
|
|
VZ,2013-03-15,48.02000045776367
|
||
|
|
VZ,2013-03-18,48.75
|
||
|
|
VZ,2013-03-19,48.95000076293945
|
||
|
|
VZ,2013-03-20,48.599998474121094
|
||
|
|
VZ,2013-03-21,48.79999923706055
|
||
|
|
VZ,2013-03-22,49.02000045776367
|
||
|
|
VZ,2013-03-25,49.15999984741211
|
||
|
|
VZ,2013-03-26,49.47999954223633
|
||
|
|
VZ,2013-03-27,48.939998626708984
|
||
|
|
VZ,2013-03-28,49.150001525878906
|
||
|
|
VZ,2013-04-01,49.220001220703125
|
||
|
|
VZ,2013-04-02,49.5
|
||
|
|
VZ,2013-04-03,48.9900016784668
|
||
|
|
VZ,2013-04-04,49.29999923706055
|
||
|
|
VZ,2013-04-05,49.560001373291016
|
||
|
|
VZ,2013-04-08,49.43000030517578
|
||
|
|
VZ,2013-04-09,49.36000061035156
|
||
|
|
VZ,2013-04-10,49.86000061035156
|
||
|
|
VZ,2013-04-11,50.5099983215332
|
||
|
|
VZ,2013-04-12,50.86000061035156
|
||
|
|
VZ,2013-04-15,50.63999938964844
|
||
|
|
VZ,2013-04-16,50.459999084472656
|
||
|
|
VZ,2013-04-17,49.540000915527344
|
||
|
|
VZ,2013-04-18,50.90999984741211
|
||
|
|
VZ,2013-04-19,52.25
|
||
|
|
VZ,2013-04-22,52.189998626708984
|
||
|
|
VZ,2013-04-23,52.31999969482422
|
||
|
|
VZ,2013-04-24,51.79999923706055
|
||
|
|
VZ,2013-04-25,53.220001220703125
|
||
|
|
VZ,2013-04-26,53.630001068115234
|
||
|
|
VZ,2013-04-29,53.459999084472656
|
||
|
|
VZ,2013-04-30,53.90999984741211
|
||
|
|
VZ,2013-05-01,52.400001525878906
|
||
|
|
VZ,2013-05-02,52.529998779296875
|
||
|
|
VZ,2013-05-03,52.68000030517578
|
||
|
|
VZ,2013-05-06,52.04999923706055
|
||
|
|
VZ,2013-05-07,52.91999816894531
|
||
|
|
VZ,2013-05-08,53.11000061035156
|
||
|
|
VZ,2013-05-09,52.709999084472656
|
||
|
|
VZ,2013-05-10,52.88999938964844
|
||
|
|
VZ,2013-05-13,52.54999923706055
|
||
|
|
VZ,2013-05-14,53.16999816894531
|
||
|
|
VZ,2013-05-15,53.599998474121094
|
||
|
|
VZ,2013-05-16,53.20000076293945
|
||
|
|
VZ,2013-05-17,53.349998474121094
|
||
|
|
VZ,2013-05-20,52.7400016784668
|
||
|
|
VZ,2013-05-21,52.06999969482422
|
||
|
|
VZ,2013-05-22,51.470001220703125
|
||
|
|
VZ,2013-05-23,51.88999938964844
|
||
|
|
VZ,2013-05-24,51.38999938964844
|
||
|
|
VZ,2013-05-28,50.81999969482422
|
||
|
|
VZ,2013-05-29,49.56999969482422
|
||
|
|
VZ,2013-05-30,49.08000183105469
|
||
|
|
VZ,2013-05-31,48.47999954223633
|
||
|
|
VZ,2013-06-03,48.65999984741211
|
||
|
|
VZ,2013-06-04,48.84000015258789
|
||
|
|
VZ,2013-06-05,48.29999923706055
|
||
|
|
VZ,2013-06-06,49.970001220703125
|
||
|
|
VZ,2013-06-07,50.2400016784668
|
||
|
|
VZ,2013-06-10,50.529998779296875
|
||
|
|
VZ,2013-06-11,50.18000030517578
|
||
|
|
VZ,2013-06-12,49.900001525878906
|
||
|
|
VZ,2013-06-13,50.63999938964844
|
||
|
|
VZ,2013-06-14,51.06999969482422
|
||
|
|
VZ,2013-06-17,50.709999084472656
|
||
|
|
VZ,2013-06-18,51.54999923706055
|
||
|
|
VZ,2013-06-19,50.04999923706055
|
||
|
|
VZ,2013-06-20,48.959999084472656
|
||
|
|
VZ,2013-06-21,49.52000045776367
|
||
|
|
VZ,2013-06-24,49.119998931884766
|
||
|
|
VZ,2013-06-25,50.439998626708984
|
||
|
|
VZ,2013-06-26,50.65999984741211
|
||
|
|
VZ,2013-06-27,51.0
|
||
|
|
VZ,2013-06-28,50.34000015258789
|
||
|
|
VZ,2013-07-01,50.36000061035156
|
||
|
|
VZ,2013-07-02,50.630001068115234
|
||
|
|
VZ,2013-07-03,51.0099983215332
|
||
|
|
VZ,2013-07-05,51.29999923706055
|
||
|
|
VZ,2013-07-08,51.16999816894531
|
||
|
|
VZ,2013-07-09,50.959999084472656
|
||
|
|
VZ,2013-07-10,50.540000915527344
|
||
|
|
VZ,2013-07-11,51.209999084472656
|
||
|
|
VZ,2013-07-12,50.40999984741211
|
||
|
|
VZ,2013-07-15,49.959999084472656
|
||
|
|
VZ,2013-07-16,50.279998779296875
|
||
|
|
VZ,2013-07-17,50.7400016784668
|
||
|
|
VZ,2013-07-18,49.970001220703125
|
||
|
|
VZ,2013-07-19,49.95000076293945
|
||
|
|
VZ,2013-07-22,50.27000045776367
|
||
|
|
VZ,2013-07-23,50.36000061035156
|
||
|
|
VZ,2013-07-24,50.380001068115234
|
||
|
|
VZ,2013-07-25,50.709999084472656
|
||
|
|
VZ,2013-07-26,51.02000045776367
|
||
|
|
VZ,2013-07-29,51.4900016784668
|
||
|
|
VZ,2013-07-30,50.41999816894531
|
||
|
|
VZ,2013-07-31,49.47999954223633
|
||
|
|
VZ,2013-08-01,50.0099983215332
|
||
|
|
VZ,2013-08-02,50.25
|
||
|
|
VZ,2013-08-05,50.209999084472656
|
||
|
|
VZ,2013-08-06,50.09000015258789
|
||
|
|
VZ,2013-08-07,49.93000030517578
|
||
|
|
VZ,2013-08-08,49.619998931884766
|
||
|
|
VZ,2013-08-09,49.31999969482422
|
||
|
|
VZ,2013-08-12,49.650001525878906
|
||
|
|
VZ,2013-08-13,49.150001525878906
|
||
|
|
VZ,2013-08-14,48.88999938964844
|
||
|
|
VZ,2013-08-15,48.540000915527344
|
||
|
|
VZ,2013-08-16,47.709999084472656
|
||
|
|
VZ,2013-08-19,47.5
|
||
|
|
VZ,2013-08-20,47.90999984741211
|
||
|
|
VZ,2013-08-21,47.27000045776367
|
||
|
|
VZ,2013-08-22,47.02000045776367
|
||
|
|
VZ,2013-08-23,47.61000061035156
|
||
|
|
VZ,2013-08-26,46.939998626708984
|
||
|
|
VZ,2013-08-27,46.95000076293945
|
||
|
|
VZ,2013-08-28,46.560001373291016
|
||
|
|
VZ,2013-08-29,47.81999969482422
|
||
|
|
VZ,2013-08-30,47.380001068115234
|
||
|
|
VZ,2013-09-03,46.0099983215332
|
||
|
|
VZ,2013-09-04,46.779998779296875
|
||
|
|
VZ,2013-09-05,46.63999938964844
|
||
|
|
VZ,2013-09-06,46.34000015258789
|
||
|
|
VZ,2013-09-09,45.90999984741211
|
||
|
|
VZ,2013-09-10,46.470001220703125
|
||
|
|
VZ,2013-09-11,46.52000045776367
|
||
|
|
VZ,2013-09-12,47.349998474121094
|
||
|
|
VZ,2013-09-13,47.7599983215332
|
||
|
|
VZ,2013-09-16,48.29999923706055
|
||
|
|
VZ,2013-09-17,48.56999969482422
|
||
|
|
VZ,2013-09-18,48.720001220703125
|
||
|
|
VZ,2013-09-19,48.5099983215332
|
||
|
|
VZ,2013-09-20,47.779998779296875
|
||
|
|
VZ,2013-09-23,47.97999954223633
|
||
|
|
VZ,2013-09-24,47.27000045776367
|
||
|
|
VZ,2013-09-25,46.95000076293945
|
||
|
|
VZ,2013-09-26,47.66999816894531
|
||
|
|
VZ,2013-09-27,47.0
|
||
|
|
VZ,2013-09-30,46.66999816894531
|
||
|
|
VZ,2013-10-01,46.9900016784668
|
||
|
|
VZ,2013-10-02,46.790000915527344
|
||
|
|
VZ,2013-10-03,47.0099983215332
|
||
|
|
VZ,2013-10-04,47.099998474121094
|
||
|
|
VZ,2013-10-07,47.290000915527344
|
||
|
|
VZ,2013-10-08,46.04999923706055
|
||
|
|
VZ,2013-10-09,46.20000076293945
|
||
|
|
VZ,2013-10-10,46.86000061035156
|
||
|
|
VZ,2013-10-11,47.09000015258789
|
||
|
|
VZ,2013-10-14,46.810001373291016
|
||
|
|
VZ,2013-10-15,46.31999969482422
|
||
|
|
VZ,2013-10-16,47.25
|
||
|
|
VZ,2013-10-17,48.900001525878906
|
||
|
|
VZ,2013-10-18,50.0099983215332
|
||
|
|
VZ,2013-10-21,50.58000183105469
|
||
|
|
VZ,2013-10-22,51.13999938964844
|
||
|
|
VZ,2013-10-23,50.81999969482422
|
||
|
|
VZ,2013-10-24,50.41999816894531
|
||
|
|
VZ,2013-10-25,50.709999084472656
|
||
|
|
VZ,2013-10-28,50.56999969482422
|
||
|
|
VZ,2013-10-29,51.09000015258789
|
||
|
|
VZ,2013-10-30,50.529998779296875
|
||
|
|
VZ,2013-10-31,50.5099983215332
|
||
|
|
VZ,2013-11-01,50.4900016784668
|
||
|
|
VZ,2013-11-04,51.08000183105469
|
||
|
|
VZ,2013-11-05,50.099998474121094
|
||
|
|
VZ,2013-11-06,50.61000061035156
|
||
|
|
VZ,2013-11-07,50.16999816894531
|
||
|
|
VZ,2013-11-08,50.20000076293945
|
||
|
|
VZ,2013-11-11,49.959999084472656
|
||
|
|
VZ,2013-11-12,50.15999984741211
|
||
|
|
VZ,2013-11-13,49.9900016784668
|
||
|
|
VZ,2013-11-14,50.27000045776367
|
||
|
|
VZ,2013-11-15,50.310001373291016
|
||
|
|
VZ,2013-11-18,50.7599983215332
|
||
|
|
VZ,2013-11-19,50.779998779296875
|
||
|
|
VZ,2013-11-20,50.400001525878906
|
||
|
|
VZ,2013-11-21,50.380001068115234
|
||
|
|
VZ,2013-11-22,50.220001220703125
|
||
|
|
VZ,2013-11-25,50.0099983215332
|
||
|
|
VZ,2013-11-26,50.04999923706055
|
||
|
|
VZ,2013-11-27,49.93000030517578
|
||
|
|
VZ,2013-11-29,49.619998931884766
|
||
|
|
VZ,2013-12-02,49.2599983215332
|
||
|
|
VZ,2013-12-03,49.599998474121094
|
||
|
|
VZ,2013-12-04,49.369998931884766
|
||
|
|
VZ,2013-12-05,48.90999984741211
|
||
|
|
VZ,2013-12-06,49.47999954223633
|
||
|
|
VZ,2013-12-09,49.56999969482422
|
||
|
|
VZ,2013-12-10,49.04999923706055
|
||
|
|
VZ,2013-12-11,48.4900016784668
|
||
|
|
VZ,2013-12-12,48.130001068115234
|
||
|
|
VZ,2013-12-13,47.84000015258789
|
||
|
|
VZ,2013-12-16,48.2599983215332
|
||
|
|
VZ,2013-12-17,47.560001373291016
|
||
|
|
VZ,2013-12-18,48.470001220703125
|
||
|
|
VZ,2013-12-19,48.43000030517578
|
||
|
|
VZ,2013-12-20,48.08000183105469
|
||
|
|
VZ,2013-12-23,48.58000183105469
|
||
|
|
VZ,2013-12-24,48.97999954223633
|
||
|
|
VZ,2013-12-26,49.18000030517578
|
||
|
|
VZ,2013-12-27,49.16999816894531
|
||
|
|
VZ,2013-12-30,49.150001525878906
|
||
|
|
VZ,2013-12-31,49.13999938964844
|
||
|
|
VZ,2014-01-02,49.0
|
||
|
|
VZ,2014-01-03,48.41999816894531
|
||
|
|
VZ,2014-01-06,48.689998626708984
|
||
|
|
VZ,2014-01-07,49.29999923706055
|
||
|
|
VZ,2014-01-08,48.5
|
||
|
|
VZ,2014-01-09,47.5
|
||
|
|
VZ,2014-01-10,47.75
|
||
|
|
VZ,2014-01-13,47.029998779296875
|
||
|
|
VZ,2014-01-14,47.08000183105469
|
||
|
|
VZ,2014-01-15,48.27000045776367
|
||
|
|
VZ,2014-01-16,48.529998779296875
|
||
|
|
VZ,2014-01-17,48.349998474121094
|
||
|
|
VZ,2014-01-21,47.70000076293945
|
||
|
|
VZ,2014-01-22,47.33000183105469
|
||
|
|
VZ,2014-01-23,47.86000061035156
|
||
|
|
VZ,2014-01-24,47.630001068115234
|
||
|
|
VZ,2014-01-27,47.689998626708984
|
||
|
|
VZ,2014-01-28,47.36000061035156
|
||
|
|
VZ,2014-01-29,47.689998626708984
|
||
|
|
VZ,2014-01-30,47.630001068115234
|
||
|
|
VZ,2014-01-31,48.02000045776367
|
||
|
|
VZ,2014-02-03,46.40999984741211
|
||
|
|
VZ,2014-02-04,46.81999969482422
|
||
|
|
VZ,2014-02-05,46.689998626708984
|
||
|
|
VZ,2014-02-06,46.68000030517578
|
||
|
|
VZ,2014-02-07,46.810001373291016
|
||
|
|
VZ,2014-02-10,46.90999984741211
|
||
|
|
VZ,2014-02-11,47.209999084472656
|
||
|
|
VZ,2014-02-12,47.369998931884766
|
||
|
|
VZ,2014-02-13,47.310001373291016
|
||
|
|
VZ,2014-02-14,46.5099983215332
|
||
|
|
VZ,2014-02-18,45.97999954223633
|
||
|
|
VZ,2014-02-19,46.529998779296875
|
||
|
|
VZ,2014-02-20,48.119998931884766
|
||
|
|
VZ,2014-02-21,47.27000045776367
|
||
|
|
VZ,2014-02-24,46.22999954223633
|
||
|
|
VZ,2014-02-25,46.290000915527344
|
||
|
|
VZ,2014-02-26,46.349998474121094
|
||
|
|
VZ,2014-02-27,47.5
|
||
|
|
VZ,2014-02-28,47.58000183105469
|
||
|
|
VZ,2014-03-03,47.310001373291016
|
||
|
|
VZ,2014-03-04,47.900001525878906
|
||
|
|
VZ,2014-03-05,47.380001068115234
|
||
|
|
VZ,2014-03-06,47.459999084472656
|
||
|
|
VZ,2014-03-07,47.150001525878906
|
||
|
|
VZ,2014-03-10,47.029998779296875
|
||
|
|
VZ,2014-03-11,46.70000076293945
|
||
|
|
VZ,2014-03-12,46.36000061035156
|
||
|
|
VZ,2014-03-13,46.029998779296875
|
||
|
|
VZ,2014-03-14,46.08000183105469
|
||
|
|
VZ,2014-03-17,46.310001373291016
|
||
|
|
VZ,2014-03-18,46.70000076293945
|
||
|
|
VZ,2014-03-19,46.36000061035156
|
||
|
|
VZ,2014-03-20,47.209999084472656
|
||
|
|
VZ,2014-03-21,46.90999984741211
|
||
|
|
VZ,2014-03-24,47.0099983215332
|
||
|
|
VZ,2014-03-25,47.220001220703125
|
||
|
|
VZ,2014-03-26,47.0099983215332
|
||
|
|
VZ,2014-03-27,47.689998626708984
|
||
|
|
VZ,2014-03-28,47.41999816894531
|
||
|
|
VZ,2014-03-31,47.56999969482422
|
||
|
|
VZ,2014-04-01,47.75
|
||
|
|
VZ,2014-04-02,47.81999969482422
|
||
|
|
VZ,2014-04-03,48.119998931884766
|
||
|
|
VZ,2014-04-04,48.040000915527344
|
||
|
|
VZ,2014-04-07,48.119998931884766
|
||
|
|
VZ,2014-04-08,48.209999084472656
|
||
|
|
VZ,2014-04-09,47.97999954223633
|
||
|
|
VZ,2014-04-10,47.470001220703125
|
||
|
|
VZ,2014-04-11,47.06999969482422
|
||
|
|
VZ,2014-04-14,47.27000045776367
|
||
|
|
VZ,2014-04-15,46.91999816894531
|
||
|
|
VZ,2014-04-16,47.099998474121094
|
||
|
|
VZ,2014-04-17,47.599998474121094
|
||
|
|
VZ,2014-04-21,47.97999954223633
|
||
|
|
VZ,2014-04-22,47.91999816894531
|
||
|
|
VZ,2014-04-23,47.43000030517578
|
||
|
|
VZ,2014-04-24,46.279998779296875
|
||
|
|
VZ,2014-04-25,45.939998626708984
|
||
|
|
VZ,2014-04-28,46.599998474121094
|
||
|
|
VZ,2014-04-29,46.77000045776367
|
||
|
|
VZ,2014-04-30,46.72999954223633
|
||
|
|
VZ,2014-05-01,47.220001220703125
|
||
|
|
VZ,2014-05-02,47.119998931884766
|
||
|
|
VZ,2014-05-05,47.38999938964844
|
||
|
|
VZ,2014-05-06,47.470001220703125
|
||
|
|
VZ,2014-05-07,48.099998474121094
|
||
|
|
VZ,2014-05-08,48.4900016784668
|
||
|
|
VZ,2014-05-09,48.47999954223633
|
||
|
|
VZ,2014-05-12,48.15999984741211
|
||
|
|
VZ,2014-05-13,47.849998474121094
|
||
|
|
VZ,2014-05-14,48.0099983215332
|
||
|
|
VZ,2014-05-15,47.959999084472656
|
||
|
|
VZ,2014-05-16,49.06999969482422
|
||
|
|
VZ,2014-05-19,49.150001525878906
|
||
|
|
VZ,2014-05-20,48.650001525878906
|
||
|
|
VZ,2014-05-21,49.16999816894531
|
||
|
|
VZ,2014-05-22,49.45000076293945
|
||
|
|
VZ,2014-05-23,49.7400016784668
|
||
|
|
VZ,2014-05-27,49.619998931884766
|
||
|
|
VZ,2014-05-28,49.7400016784668
|
||
|
|
VZ,2014-05-29,49.720001220703125
|
||
|
|
VZ,2014-05-30,49.959999084472656
|
||
|
|
VZ,2014-06-02,50.04999923706055
|
||
|
|
VZ,2014-06-03,49.290000915527344
|
||
|
|
VZ,2014-06-04,49.150001525878906
|
||
|
|
VZ,2014-06-05,49.279998779296875
|
||
|
|
VZ,2014-06-06,49.41999816894531
|
||
|
|
VZ,2014-06-09,49.56999969482422
|
||
|
|
VZ,2014-06-10,49.52000045776367
|
||
|
|
VZ,2014-06-11,49.369998931884766
|
||
|
|
VZ,2014-06-12,49.040000915527344
|
||
|
|
VZ,2014-06-13,49.18000030517578
|
||
|
|
VZ,2014-06-16,49.310001373291016
|
||
|
|
VZ,2014-06-17,49.209999084472656
|
||
|
|
VZ,2014-06-18,49.41999816894531
|
||
|
|
VZ,2014-06-19,49.470001220703125
|
||
|
|
VZ,2014-06-20,49.38999938964844
|
||
|
|
VZ,2014-06-23,49.72999954223633
|
||
|
|
VZ,2014-06-24,49.279998779296875
|
||
|
|
VZ,2014-06-25,49.40999984741211
|
||
|
|
VZ,2014-06-26,49.209999084472656
|
||
|
|
VZ,2014-06-27,49.31999969482422
|
||
|
|
VZ,2014-06-30,48.93000030517578
|
||
|
|
VZ,2014-07-01,49.369998931884766
|
||
|
|
VZ,2014-07-02,49.65999984741211
|
||
|
|
VZ,2014-07-03,49.709999084472656
|
||
|
|
VZ,2014-07-07,49.75
|
||
|
|
VZ,2014-07-08,48.7599983215332
|
||
|
|
VZ,2014-07-09,48.900001525878906
|
||
|
|
VZ,2014-07-10,49.63999938964844
|
||
|
|
VZ,2014-07-11,50.31999969482422
|
||
|
|
VZ,2014-07-14,50.529998779296875
|
||
|
|
VZ,2014-07-15,50.709999084472656
|
||
|
|
VZ,2014-07-16,50.959999084472656
|
||
|
|
VZ,2014-07-17,50.31999969482422
|
||
|
|
VZ,2014-07-18,50.75
|
||
|
|
VZ,2014-07-21,50.70000076293945
|
||
|
|
VZ,2014-07-22,50.97999954223633
|
||
|
|
VZ,2014-07-23,50.90999984741211
|
||
|
|
VZ,2014-07-24,51.04999923706055
|
||
|
|
VZ,2014-07-25,51.279998779296875
|
||
|
|
VZ,2014-07-28,51.58000183105469
|
||
|
|
VZ,2014-07-29,51.970001220703125
|
||
|
|
VZ,2014-07-30,51.7599983215332
|
||
|
|
VZ,2014-07-31,50.41999816894531
|
||
|
|
VZ,2014-08-01,49.83000183105469
|
||
|
|
VZ,2014-08-04,50.209999084472656
|
||
|
|
VZ,2014-08-05,49.65999984741211
|
||
|
|
VZ,2014-08-06,49.130001068115234
|
||
|
|
VZ,2014-08-07,48.650001525878906
|
||
|
|
VZ,2014-08-08,48.70000076293945
|
||
|
|
VZ,2014-08-11,48.66999816894531
|
||
|
|
VZ,2014-08-12,48.84000015258789
|
||
|
|
VZ,2014-08-13,48.91999816894531
|
||
|
|
VZ,2014-08-14,49.0
|
||
|
|
VZ,2014-08-15,48.79999923706055
|
||
|
|
VZ,2014-08-18,48.779998779296875
|
||
|
|
VZ,2014-08-19,48.70000076293945
|
||
|
|
VZ,2014-08-20,48.81999969482422
|
||
|
|
VZ,2014-08-21,48.869998931884766
|
||
|
|
VZ,2014-08-22,48.63999938964844
|
||
|
|
VZ,2014-08-25,49.150001525878906
|
||
|
|
VZ,2014-08-26,49.25
|
||
|
|
VZ,2014-08-27,49.43000030517578
|
||
|
|
VZ,2014-08-28,49.40999984741211
|
||
|
|
VZ,2014-08-29,49.81999969482422
|
||
|
|
VZ,2014-09-02,49.77000045776367
|
||
|
|
VZ,2014-09-03,49.880001068115234
|
||
|
|
VZ,2014-09-04,49.720001220703125
|
||
|
|
VZ,2014-09-05,49.939998626708984
|
||
|
|
VZ,2014-09-08,49.529998779296875
|
||
|
|
VZ,2014-09-09,48.900001525878906
|
||
|
|
VZ,2014-09-10,48.75
|
||
|
|
VZ,2014-09-11,49.0099983215332
|
||
|
|
VZ,2014-09-12,48.400001525878906
|
||
|
|
VZ,2014-09-15,48.560001373291016
|
||
|
|
VZ,2014-09-16,48.959999084472656
|
||
|
|
VZ,2014-09-17,49.209999084472656
|
||
|
|
VZ,2014-09-18,49.689998626708984
|
||
|
|
VZ,2014-09-19,50.349998474121094
|
||
|
|
VZ,2014-09-22,50.18000030517578
|
||
|
|
VZ,2014-09-23,49.90999984741211
|
||
|
|
VZ,2014-09-24,50.06999969482422
|
||
|
|
VZ,2014-09-25,49.61000061035156
|
||
|
|
VZ,2014-09-26,49.77000045776367
|
||
|
|
VZ,2014-09-29,49.75
|
||
|
|
VZ,2014-09-30,49.9900016784668
|
||
|
|
VZ,2014-10-01,49.43000030517578
|
||
|
|
VZ,2014-10-02,49.290000915527344
|
||
|
|
VZ,2014-10-03,49.709999084472656
|
||
|
|
VZ,2014-10-06,50.08000183105469
|
||
|
|
VZ,2014-10-07,49.68000030517578
|
||
|
|
VZ,2014-10-08,49.869998931884766
|
||
|
|
VZ,2014-10-09,48.93000030517578
|
||
|
|
VZ,2014-10-10,48.939998626708984
|
||
|
|
VZ,2014-10-13,48.369998931884766
|
||
|
|
VZ,2014-10-14,48.220001220703125
|
||
|
|
VZ,2014-10-15,47.91999816894531
|
||
|
|
VZ,2014-10-16,47.66999816894531
|
||
|
|
VZ,2014-10-17,48.06999969482422
|
||
|
|
VZ,2014-10-20,48.47999954223633
|
||
|
|
VZ,2014-10-21,48.689998626708984
|
||
|
|
VZ,2014-10-22,48.310001373291016
|
||
|
|
VZ,2014-10-23,48.220001220703125
|
||
|
|
VZ,2014-10-24,48.77000045776367
|
||
|
|
VZ,2014-10-27,49.41999816894531
|
||
|
|
VZ,2014-10-28,49.959999084472656
|
||
|
|
VZ,2014-10-29,49.83000183105469
|
||
|
|
VZ,2014-10-30,49.900001525878906
|
||
|
|
VZ,2014-10-31,50.25
|
||
|
|
VZ,2014-11-03,50.38999938964844
|
||
|
|
VZ,2014-11-04,50.33000183105469
|
||
|
|
VZ,2014-11-05,50.34000015258789
|
||
|
|
VZ,2014-11-06,50.279998779296875
|
||
|
|
VZ,2014-11-07,50.86000061035156
|
||
|
|
VZ,2014-11-10,50.720001220703125
|
||
|
|
VZ,2014-11-11,50.61000061035156
|
||
|
|
VZ,2014-11-12,50.81999969482422
|
||
|
|
VZ,2014-11-13,51.20000076293945
|
||
|
|
VZ,2014-11-14,51.5
|
||
|
|
VZ,2014-11-17,51.400001525878906
|
||
|
|
VZ,2014-11-18,51.220001220703125
|
||
|
|
VZ,2014-11-19,50.4900016784668
|
||
|
|
VZ,2014-11-20,50.189998626708984
|
||
|
|
VZ,2014-11-21,50.209999084472656
|
||
|
|
VZ,2014-11-24,49.5
|
||
|
|
VZ,2014-11-25,49.34000015258789
|
||
|
|
VZ,2014-11-26,50.040000915527344
|
||
|
|
VZ,2014-11-28,50.59000015258789
|
||
|
|
VZ,2014-12-01,50.029998779296875
|
||
|
|
VZ,2014-12-02,49.11000061035156
|
||
|
|
VZ,2014-12-03,48.790000915527344
|
||
|
|
VZ,2014-12-04,48.779998779296875
|
||
|
|
VZ,2014-12-05,48.61000061035156
|
||
|
|
VZ,2014-12-08,48.900001525878906
|
||
|
|
VZ,2014-12-09,46.91999816894531
|
||
|
|
VZ,2014-12-10,46.18000030517578
|
||
|
|
VZ,2014-12-11,46.36000061035156
|
||
|
|
VZ,2014-12-12,45.58000183105469
|
||
|
|
VZ,2014-12-15,45.41999816894531
|
||
|
|
VZ,2014-12-16,45.529998779296875
|
||
|
|
VZ,2014-12-17,46.439998626708984
|
||
|
|
VZ,2014-12-18,47.04999923706055
|
||
|
|
VZ,2014-12-19,47.02000045776367
|
||
|
|
VZ,2014-12-22,47.5099983215332
|
||
|
|
VZ,2014-12-23,47.66999816894531
|
||
|
|
VZ,2014-12-24,47.66999816894531
|
||
|
|
VZ,2014-12-26,47.86000061035156
|
||
|
|
VZ,2014-12-29,47.54999923706055
|
||
|
|
VZ,2014-12-30,47.33000183105469
|
||
|
|
VZ,2014-12-31,46.779998779296875
|
||
|
|
VZ,2015-01-02,46.959999084472656
|
||
|
|
VZ,2015-01-05,46.56999969482422
|
||
|
|
VZ,2015-01-06,47.040000915527344
|
||
|
|
VZ,2015-01-07,46.189998626708984
|
||
|
|
VZ,2015-01-08,47.18000030517578
|
||
|
|
VZ,2015-01-09,46.7599983215332
|
||
|
|
VZ,2015-01-12,47.08000183105469
|
||
|
|
VZ,2015-01-13,47.18000030517578
|
||
|
|
VZ,2015-01-14,46.970001220703125
|
||
|
|
VZ,2015-01-15,47.099998474121094
|
||
|
|
VZ,2015-01-16,47.9900016784668
|
||
|
|
VZ,2015-01-20,48.18000030517578
|
||
|
|
VZ,2015-01-21,48.25
|
||
|
|
VZ,2015-01-22,47.79999923706055
|
||
|
|
VZ,2015-01-23,47.150001525878906
|
||
|
|
VZ,2015-01-26,46.959999084472656
|
||
|
|
VZ,2015-01-27,46.349998474121094
|
||
|
|
VZ,2015-01-28,46.04999923706055
|
||
|
|
VZ,2015-01-29,46.11000061035156
|
||
|
|
VZ,2015-01-30,45.709999084472656
|
||
|
|
VZ,2015-02-02,46.97999954223633
|
||
|
|
VZ,2015-02-03,47.83000183105469
|
||
|
|
VZ,2015-02-04,47.79999923706055
|
||
|
|
VZ,2015-02-05,47.86000061035156
|
||
|
|
VZ,2015-02-06,49.33000183105469
|
||
|
|
VZ,2015-02-09,49.09000015258789
|
||
|
|
VZ,2015-02-10,49.5099983215332
|
||
|
|
VZ,2015-02-11,49.810001373291016
|
||
|
|
VZ,2015-02-12,49.52000045776367
|
||
|
|
VZ,2015-02-13,49.310001373291016
|
||
|
|
VZ,2015-02-17,49.18000030517578
|
||
|
|
VZ,2015-02-18,48.939998626708984
|
||
|
|
VZ,2015-02-19,48.90999984741211
|
||
|
|
VZ,2015-02-20,48.970001220703125
|
||
|
|
VZ,2015-02-23,48.77000045776367
|
||
|
|
VZ,2015-02-24,49.220001220703125
|
||
|
|
VZ,2015-02-25,49.20000076293945
|
||
|
|
VZ,2015-02-26,49.369998931884766
|
||
|
|
VZ,2015-02-27,49.45000076293945
|
||
|
|
VZ,2015-03-02,49.470001220703125
|
||
|
|
VZ,2015-03-03,49.54999923706055
|
||
|
|
VZ,2015-03-04,49.06999969482422
|
||
|
|
VZ,2015-03-05,48.91999816894531
|
||
|
|
VZ,2015-03-06,48.290000915527344
|
||
|
|
VZ,2015-03-09,48.22999954223633
|
||
|
|
VZ,2015-03-10,47.5099983215332
|
||
|
|
VZ,2015-03-11,47.68000030517578
|
||
|
|
VZ,2015-03-12,48.72999954223633
|
||
|
|
VZ,2015-03-13,48.84000015258789
|
||
|
|
VZ,2015-03-16,49.27000045776367
|
||
|
|
VZ,2015-03-17,48.95000076293945
|
||
|
|
VZ,2015-03-18,49.540000915527344
|
||
|
|
VZ,2015-03-19,49.29999923706055
|
||
|
|
VZ,2015-03-20,49.560001373291016
|
||
|
|
VZ,2015-03-23,49.63999938964844
|
||
|
|
VZ,2015-03-24,49.40999984741211
|
||
|
|
VZ,2015-03-25,48.72999954223633
|
||
|
|
VZ,2015-03-26,48.41999816894531
|
||
|
|
VZ,2015-03-27,48.560001373291016
|
||
|
|
VZ,2015-03-30,49.119998931884766
|
||
|
|
VZ,2015-03-31,48.630001068115234
|
||
|
|
VZ,2015-04-01,48.91999816894531
|
||
|
|
VZ,2015-04-02,49.470001220703125
|
||
|
|
VZ,2015-04-06,49.630001068115234
|
||
|
|
VZ,2015-04-07,49.27000045776367
|
||
|
|
VZ,2015-04-08,49.130001068115234
|
||
|
|
VZ,2015-04-09,49.0099983215332
|
||
|
|
VZ,2015-04-10,49.220001220703125
|
||
|
|
VZ,2015-04-13,49.040000915527344
|
||
|
|
VZ,2015-04-14,49.18000030517578
|
||
|
|
VZ,2015-04-15,49.38999938964844
|
||
|
|
VZ,2015-04-16,49.27000045776367
|
||
|
|
VZ,2015-04-17,48.900001525878906
|
||
|
|
VZ,2015-04-20,49.380001068115234
|
||
|
|
VZ,2015-04-21,49.16999816894531
|
||
|
|
VZ,2015-04-22,49.56999969482422
|
||
|
|
VZ,2015-04-23,50.04999923706055
|
||
|
|
VZ,2015-04-24,50.029998779296875
|
||
|
|
VZ,2015-04-27,50.08000183105469
|
||
|
|
VZ,2015-04-28,50.54999923706055
|
||
|
|
VZ,2015-04-29,50.470001220703125
|
||
|
|
VZ,2015-04-30,50.439998626708984
|
||
|
|
VZ,2015-05-01,50.40999984741211
|
||
|
|
VZ,2015-05-04,50.52000045776367
|
||
|
|
VZ,2015-05-05,50.09000015258789
|
||
|
|
VZ,2015-05-06,49.63999938964844
|
||
|
|
VZ,2015-05-07,49.72999954223633
|
||
|
|
VZ,2015-05-08,50.13999938964844
|
||
|
|
VZ,2015-05-11,49.79999923706055
|
||
|
|
VZ,2015-05-12,49.619998931884766
|
||
|
|
VZ,2015-05-13,49.72999954223633
|
||
|
|
VZ,2015-05-14,49.970001220703125
|
||
|
|
VZ,2015-05-15,49.790000915527344
|
||
|
|
VZ,2015-05-18,49.599998474121094
|
||
|
|
VZ,2015-05-19,49.54999923706055
|
||
|
|
VZ,2015-05-20,49.689998626708984
|
||
|
|
VZ,2015-05-21,49.900001525878906
|
||
|
|
VZ,2015-05-22,49.61000061035156
|
||
|
|
VZ,2015-05-26,49.41999816894531
|
||
|
|
VZ,2015-05-27,49.56999969482422
|
||
|
|
VZ,2015-05-28,49.540000915527344
|
||
|
|
VZ,2015-05-29,49.439998626708984
|
||
|
|
VZ,2015-06-01,49.220001220703125
|
||
|
|
VZ,2015-06-02,49.13999938964844
|
||
|
|
VZ,2015-06-03,49.08000183105469
|
||
|
|
VZ,2015-06-04,48.099998474121094
|
||
|
|
VZ,2015-06-05,47.22999954223633
|
||
|
|
VZ,2015-06-08,47.439998626708984
|
||
|
|
VZ,2015-06-09,47.34000015258789
|
||
|
|
VZ,2015-06-10,47.470001220703125
|
||
|
|
VZ,2015-06-11,47.7599983215332
|
||
|
|
VZ,2015-06-12,47.25
|
||
|
|
VZ,2015-06-15,47.0
|
||
|
|
VZ,2015-06-16,47.41999816894531
|
||
|
|
VZ,2015-06-17,47.27000045776367
|
||
|
|
VZ,2015-06-18,47.77000045776367
|
||
|
|
VZ,2015-06-19,47.459999084472656
|
||
|
|
VZ,2015-06-22,47.529998779296875
|
||
|
|
VZ,2015-06-23,47.77000045776367
|
||
|
|
VZ,2015-06-24,47.290000915527344
|
||
|
|
VZ,2015-06-25,47.439998626708984
|
||
|
|
VZ,2015-06-26,47.619998931884766
|
||
|
|
VZ,2015-06-29,46.77000045776367
|
||
|
|
VZ,2015-06-30,46.61000061035156
|
||
|
|
VZ,2015-07-01,47.0
|
||
|
|
VZ,2015-07-02,47.20000076293945
|
||
|
|
VZ,2015-07-06,47.040000915527344
|
||
|
|
VZ,2015-07-07,47.25
|
||
|
|
VZ,2015-07-08,46.58000183105469
|
||
|
|
VZ,2015-07-09,46.2599983215332
|
||
|
|
VZ,2015-07-10,47.0
|
||
|
|
VZ,2015-07-13,47.20000076293945
|
||
|
|
VZ,2015-07-14,47.40999984741211
|
||
|
|
VZ,2015-07-15,47.33000183105469
|
||
|
|
VZ,2015-07-16,47.83000183105469
|
||
|
|
VZ,2015-07-17,47.59000015258789
|
||
|
|
VZ,2015-07-20,48.099998474121094
|
||
|
|
VZ,2015-07-21,46.970001220703125
|
||
|
|
VZ,2015-07-22,46.45000076293945
|
||
|
|
VZ,2015-07-23,46.349998474121094
|
||
|
|
VZ,2015-07-24,46.040000915527344
|
||
|
|
VZ,2015-07-27,45.83000183105469
|
||
|
|
VZ,2015-07-28,45.88999938964844
|
||
|
|
VZ,2015-07-29,46.560001373291016
|
||
|
|
VZ,2015-07-30,46.66999816894531
|
||
|
|
VZ,2015-07-31,46.790000915527344
|
||
|
|
VZ,2015-08-03,46.970001220703125
|
||
|
|
VZ,2015-08-04,46.66999816894531
|
||
|
|
VZ,2015-08-05,46.63999938964844
|
||
|
|
VZ,2015-08-06,46.630001068115234
|
||
|
|
VZ,2015-08-07,46.36000061035156
|
||
|
|
VZ,2015-08-10,47.22999954223633
|
||
|
|
VZ,2015-08-11,47.599998474121094
|
||
|
|
VZ,2015-08-12,47.849998474121094
|
||
|
|
VZ,2015-08-13,47.65999984741211
|
||
|
|
VZ,2015-08-14,47.4900016784668
|
||
|
|
VZ,2015-08-17,47.52000045776367
|
||
|
|
VZ,2015-08-18,47.459999084472656
|
||
|
|
VZ,2015-08-19,47.439998626708984
|
||
|
|
VZ,2015-08-20,46.880001068115234
|
||
|
|
VZ,2015-08-21,46.099998474121094
|
||
|
|
VZ,2015-08-24,44.7400016784668
|
||
|
|
VZ,2015-08-25,43.5
|
||
|
|
VZ,2015-08-26,45.15999984741211
|
||
|
|
VZ,2015-08-27,46.189998626708984
|
||
|
|
VZ,2015-08-28,46.06999969482422
|
||
|
|
VZ,2015-08-31,46.0099983215332
|
||
|
|
VZ,2015-09-01,44.900001525878906
|
||
|
|
VZ,2015-09-02,45.349998474121094
|
||
|
|
VZ,2015-09-03,45.720001220703125
|
||
|
|
VZ,2015-09-04,44.81999969482422
|
||
|
|
VZ,2015-09-08,45.880001068115234
|
||
|
|
VZ,2015-09-09,45.38999938964844
|
||
|
|
VZ,2015-09-10,45.459999084472656
|
||
|
|
VZ,2015-09-11,45.72999954223633
|
||
|
|
VZ,2015-09-14,45.650001525878906
|
||
|
|
VZ,2015-09-15,46.369998931884766
|
||
|
|
VZ,2015-09-16,46.189998626708984
|
||
|
|
VZ,2015-09-17,45.22999954223633
|
||
|
|
VZ,2015-09-18,44.56999969482422
|
||
|
|
VZ,2015-09-21,44.79999923706055
|
||
|
|
VZ,2015-09-22,44.43000030517578
|
||
|
|
VZ,2015-09-23,43.97999954223633
|
||
|
|
VZ,2015-09-24,44.09000015258789
|
||
|
|
VZ,2015-09-25,44.220001220703125
|
||
|
|
VZ,2015-09-28,43.7400016784668
|
||
|
|
VZ,2015-09-29,43.529998779296875
|
||
|
|
VZ,2015-09-30,43.5099983215332
|
||
|
|
VZ,2015-10-01,42.959999084472656
|
||
|
|
VZ,2015-10-02,42.84000015258789
|
||
|
|
VZ,2015-10-05,44.0
|
||
|
|
VZ,2015-10-06,44.060001373291016
|
||
|
|
VZ,2015-10-07,43.849998474121094
|
||
|
|
VZ,2015-10-08,44.22999954223633
|
||
|
|
VZ,2015-10-09,44.15999984741211
|
||
|
|
VZ,2015-10-12,44.29999923706055
|
||
|
|
VZ,2015-10-13,44.36000061035156
|
||
|
|
VZ,2015-10-14,43.9900016784668
|
||
|
|
VZ,2015-10-15,44.66999816894531
|
||
|
|
VZ,2015-10-16,44.70000076293945
|
||
|
|
VZ,2015-10-19,44.70000076293945
|
||
|
|
VZ,2015-10-20,45.2400016784668
|
||
|
|
VZ,2015-10-21,44.86000061035156
|
||
|
|
VZ,2015-10-22,45.88999938964844
|
||
|
|
VZ,2015-10-23,46.15999984741211
|
||
|
|
VZ,2015-10-26,46.36000061035156
|
||
|
|
VZ,2015-10-27,46.16999816894531
|
||
|
|
VZ,2015-10-28,46.47999954223633
|
||
|
|
VZ,2015-10-29,46.400001525878906
|
||
|
|
VZ,2015-10-30,46.880001068115234
|
||
|
|
VZ,2015-11-02,46.779998779296875
|
||
|
|
VZ,2015-11-03,46.45000076293945
|
||
|
|
VZ,2015-11-04,46.13999938964844
|
||
|
|
VZ,2015-11-05,46.20000076293945
|
||
|
|
VZ,2015-11-06,45.779998779296875
|
||
|
|
VZ,2015-11-09,45.29999923706055
|
||
|
|
VZ,2015-11-10,45.099998474121094
|
||
|
|
VZ,2015-11-11,45.31999969482422
|
||
|
|
VZ,2015-11-12,44.83000183105469
|
||
|
|
VZ,2015-11-13,44.22999954223633
|
||
|
|
VZ,2015-11-16,45.040000915527344
|
||
|
|
VZ,2015-11-17,45.08000183105469
|
||
|
|
VZ,2015-11-18,45.380001068115234
|
||
|
|
VZ,2015-11-19,45.7599983215332
|
||
|
|
VZ,2015-11-20,45.38999938964844
|
||
|
|
VZ,2015-11-23,44.9900016784668
|
||
|
|
VZ,2015-11-24,45.189998626708984
|
||
|
|
VZ,2015-11-25,44.91999816894531
|
||
|
|
VZ,2015-11-27,45.22999954223633
|
||
|
|
VZ,2015-11-30,45.45000076293945
|
||
|
|
VZ,2015-12-01,45.58000183105469
|
||
|
|
VZ,2015-12-02,44.91999816894531
|
||
|
|
VZ,2015-12-03,44.560001373291016
|
||
|
|
VZ,2015-12-04,45.709999084472656
|
||
|
|
VZ,2015-12-07,46.060001373291016
|
||
|
|
VZ,2015-12-08,45.70000076293945
|
||
|
|
VZ,2015-12-09,45.36000061035156
|
||
|
|
VZ,2015-12-10,45.31999969482422
|
||
|
|
VZ,2015-12-11,44.81999969482422
|
||
|
|
VZ,2015-12-14,45.45000076293945
|
||
|
|
VZ,2015-12-15,45.54999923706055
|
||
|
|
VZ,2015-12-16,46.5099983215332
|
||
|
|
VZ,2015-12-17,46.099998474121094
|
||
|
|
VZ,2015-12-18,45.560001373291016
|
||
|
|
VZ,2015-12-21,45.900001525878906
|
||
|
|
VZ,2015-12-22,46.34000015258789
|
||
|
|
VZ,2015-12-23,46.95000076293945
|
||
|
|
VZ,2015-12-24,46.709999084472656
|
||
|
|
VZ,2015-12-28,46.75
|
||
|
|
VZ,2015-12-29,47.209999084472656
|
||
|
|
VZ,2015-12-30,46.77000045776367
|
||
|
|
VZ,2015-12-31,46.220001220703125
|
||
|
|
VZ,2016-01-04,45.869998931884766
|
||
|
|
VZ,2016-01-05,46.5
|
||
|
|
VZ,2016-01-06,45.52000045776367
|
||
|
|
VZ,2016-01-07,45.27000045776367
|
||
|
|
VZ,2016-01-08,44.83000183105469
|
||
|
|
VZ,2016-01-11,45.09000015258789
|
||
|
|
VZ,2016-01-12,44.93000030517578
|
||
|
|
VZ,2016-01-13,44.150001525878906
|
||
|
|
VZ,2016-01-14,44.869998931884766
|
||
|
|
VZ,2016-01-15,44.43000030517578
|
||
|
|
VZ,2016-01-19,44.869998931884766
|
||
|
|
VZ,2016-01-20,44.41999816894531
|
||
|
|
VZ,2016-01-21,45.869998931884766
|
||
|
|
VZ,2016-01-22,47.040000915527344
|
||
|
|
VZ,2016-01-25,47.029998779296875
|
||
|
|
VZ,2016-01-26,48.25
|
||
|
|
VZ,2016-01-27,49.029998779296875
|
||
|
|
VZ,2016-01-28,49.0099983215332
|
||
|
|
VZ,2016-01-29,49.970001220703125
|
||
|
|
VZ,2016-02-01,50.7599983215332
|
||
|
|
VZ,2016-02-02,49.90999984741211
|
||
|
|
VZ,2016-02-03,50.619998931884766
|
||
|
|
VZ,2016-02-04,50.43000030517578
|
||
|
|
VZ,2016-02-05,50.970001220703125
|
||
|
|
VZ,2016-02-08,50.7400016784668
|
||
|
|
VZ,2016-02-09,50.150001525878906
|
||
|
|
VZ,2016-02-10,49.97999954223633
|
||
|
|
VZ,2016-02-11,49.38999938964844
|
||
|
|
VZ,2016-02-12,50.11000061035156
|
||
|
|
VZ,2016-02-16,50.2400016784668
|
||
|
|
VZ,2016-02-17,50.31999969482422
|
||
|
|
VZ,2016-02-18,50.939998626708984
|
||
|
|
VZ,2016-02-19,50.86000061035156
|
||
|
|
VZ,2016-02-22,51.06999969482422
|
||
|
|
VZ,2016-02-23,50.630001068115234
|
||
|
|
VZ,2016-02-24,50.81999969482422
|
||
|
|
VZ,2016-02-25,51.11000061035156
|
||
|
|
VZ,2016-02-26,51.02000045776367
|
||
|
|
VZ,2016-02-29,50.72999954223633
|
||
|
|
VZ,2016-03-01,51.459999084472656
|
||
|
|
VZ,2016-03-02,52.119998931884766
|
||
|
|
VZ,2016-03-03,51.88999938964844
|
||
|
|
VZ,2016-03-04,51.810001373291016
|
||
|
|
VZ,2016-03-07,52.209999084472656
|
||
|
|
VZ,2016-03-08,52.459999084472656
|
||
|
|
VZ,2016-03-09,52.34000015258789
|
||
|
|
VZ,2016-03-10,52.31999969482422
|
||
|
|
VZ,2016-03-11,52.529998779296875
|
||
|
|
VZ,2016-03-14,52.540000915527344
|
||
|
|
VZ,2016-03-15,52.66999816894531
|
||
|
|
VZ,2016-03-16,53.209999084472656
|
||
|
|
VZ,2016-03-17,53.630001068115234
|
||
|
|
VZ,2016-03-18,53.2400016784668
|
||
|
|
VZ,2016-03-21,53.439998626708984
|
||
|
|
VZ,2016-03-22,53.209999084472656
|
||
|
|
VZ,2016-03-23,52.90999984741211
|
||
|
|
VZ,2016-03-24,53.560001373291016
|
||
|
|
VZ,2016-03-28,53.400001525878906
|
||
|
|
VZ,2016-03-29,54.04999923706055
|
||
|
|
VZ,2016-03-30,54.040000915527344
|
||
|
|
VZ,2016-03-31,54.08000183105469
|
||
|
|
VZ,2016-04-01,54.0099983215332
|
||
|
|
VZ,2016-04-04,54.41999816894531
|
||
|
|
VZ,2016-04-05,54.09000015258789
|
||
|
|
VZ,2016-04-06,53.52000045776367
|
||
|
|
VZ,2016-04-07,52.0
|
||
|
|
VZ,2016-04-08,52.18000030517578
|
||
|
|
VZ,2016-04-11,51.61000061035156
|
||
|
|
VZ,2016-04-12,51.95000076293945
|
||
|
|
VZ,2016-04-13,51.290000915527344
|
||
|
|
VZ,2016-04-14,51.36000061035156
|
||
|
|
VZ,2016-04-15,51.349998474121094
|
||
|
|
VZ,2016-04-18,51.72999954223633
|
||
|
|
VZ,2016-04-19,52.08000183105469
|
||
|
|
VZ,2016-04-20,51.75
|
||
|
|
VZ,2016-04-21,50.029998779296875
|
||
|
|
VZ,2016-04-22,50.54999923706055
|
||
|
|
VZ,2016-04-25,50.7599983215332
|
||
|
|
VZ,2016-04-26,50.439998626708984
|
||
|
|
VZ,2016-04-27,51.689998626708984
|
||
|
|
VZ,2016-04-28,51.02000045776367
|
||
|
|
VZ,2016-04-29,50.939998626708984
|
||
|
|
VZ,2016-05-02,51.31999969482422
|
||
|
|
VZ,2016-05-03,50.68000030517578
|
||
|
|
VZ,2016-05-04,50.84000015258789
|
||
|
|
VZ,2016-05-05,50.84000015258789
|
||
|
|
VZ,2016-05-06,51.119998931884766
|
||
|
|
VZ,2016-05-09,51.08000183105469
|
||
|
|
VZ,2016-05-10,51.540000915527344
|
||
|
|
VZ,2016-05-11,51.150001525878906
|
||
|
|
VZ,2016-05-12,51.470001220703125
|
||
|
|
VZ,2016-05-13,50.939998626708984
|
||
|
|
VZ,2016-05-16,51.22999954223633
|
||
|
|
VZ,2016-05-17,50.900001525878906
|
||
|
|
VZ,2016-05-18,50.38999938964844
|
||
|
|
VZ,2016-05-19,49.630001068115234
|
||
|
|
VZ,2016-05-20,49.65999984741211
|
||
|
|
VZ,2016-05-23,49.13999938964844
|
||
|
|
VZ,2016-05-24,49.58000183105469
|
||
|
|
VZ,2016-05-25,49.849998474121094
|
||
|
|
VZ,2016-05-26,50.15999984741211
|
||
|
|
VZ,2016-05-27,50.619998931884766
|
||
|
|
VZ,2016-05-31,50.900001525878906
|
||
|
|
VZ,2016-06-01,50.43000030517578
|
||
|
|
VZ,2016-06-02,50.77000045776367
|
||
|
|
VZ,2016-06-03,50.91999816894531
|
||
|
|
VZ,2016-06-06,50.709999084472656
|
||
|
|
VZ,2016-06-07,51.75
|
||
|
|
VZ,2016-06-08,51.52000045776367
|
||
|
|
VZ,2016-06-09,51.95000076293945
|
||
|
|
VZ,2016-06-10,52.66999816894531
|
||
|
|
VZ,2016-06-13,52.56999969482422
|
||
|
|
VZ,2016-06-14,52.9900016784668
|
||
|
|
VZ,2016-06-15,52.84000015258789
|
||
|
|
VZ,2016-06-16,53.459999084472656
|
||
|
|
VZ,2016-06-17,53.779998779296875
|
||
|
|
VZ,2016-06-20,53.7599983215332
|
||
|
|
VZ,2016-06-21,54.099998474121094
|
||
|
|
VZ,2016-06-22,54.029998779296875
|
||
|
|
VZ,2016-06-23,54.66999816894531
|
||
|
|
VZ,2016-06-24,54.43000030517578
|
||
|
|
VZ,2016-06-27,54.7400016784668
|
||
|
|
VZ,2016-06-28,54.81999969482422
|
||
|
|
VZ,2016-06-29,55.060001373291016
|
||
|
|
VZ,2016-06-30,55.84000015258789
|
||
|
|
VZ,2016-07-01,56.22999954223633
|
||
|
|
VZ,2016-07-05,56.529998779296875
|
||
|
|
VZ,2016-07-06,56.2599983215332
|
||
|
|
VZ,2016-07-07,55.380001068115234
|
||
|
|
VZ,2016-07-08,55.900001525878906
|
||
|
|
VZ,2016-07-11,55.93000030517578
|
||
|
|
VZ,2016-07-12,55.470001220703125
|
||
|
|
VZ,2016-07-13,56.0
|
||
|
|
VZ,2016-07-14,55.84000015258789
|
||
|
|
VZ,2016-07-15,55.84000015258789
|
||
|
|
VZ,2016-07-18,55.93000030517578
|
||
|
|
VZ,2016-07-19,55.70000076293945
|
||
|
|
VZ,2016-07-20,55.619998931884766
|
||
|
|
VZ,2016-07-21,55.369998931884766
|
||
|
|
VZ,2016-07-22,56.099998474121094
|
||
|
|
VZ,2016-07-25,55.869998931884766
|
||
|
|
VZ,2016-07-26,54.810001373291016
|
||
|
|
VZ,2016-07-27,55.31999969482422
|
||
|
|
VZ,2016-07-28,54.86000061035156
|
||
|
|
VZ,2016-07-29,55.40999984741211
|
||
|
|
VZ,2016-08-01,54.5
|
||
|
|
VZ,2016-08-02,54.0
|
||
|
|
VZ,2016-08-03,53.900001525878906
|
||
|
|
VZ,2016-08-04,53.93000030517578
|
||
|
|
VZ,2016-08-05,53.63999938964844
|
||
|
|
VZ,2016-08-08,53.59000015258789
|
||
|
|
VZ,2016-08-09,53.65999984741211
|
||
|
|
VZ,2016-08-10,53.810001373291016
|
||
|
|
VZ,2016-08-11,53.86000061035156
|
||
|
|
VZ,2016-08-12,53.650001525878906
|
||
|
|
VZ,2016-08-15,53.61000061035156
|
||
|
|
VZ,2016-08-16,52.7599983215332
|
||
|
|
VZ,2016-08-17,53.16999816894531
|
||
|
|
VZ,2016-08-18,52.869998931884766
|
||
|
|
VZ,2016-08-19,52.45000076293945
|
||
|
|
VZ,2016-08-22,52.54999923706055
|
||
|
|
VZ,2016-08-23,52.630001068115234
|
||
|
|
VZ,2016-08-24,52.529998779296875
|
||
|
|
VZ,2016-08-25,52.75
|
||
|
|
VZ,2016-08-26,52.06999969482422
|
||
|
|
VZ,2016-08-29,52.5
|
||
|
|
VZ,2016-08-30,52.27000045776367
|
||
|
|
VZ,2016-08-31,52.33000183105469
|
||
|
|
VZ,2016-09-01,52.560001373291016
|
||
|
|
VZ,2016-09-02,52.880001068115234
|
||
|
|
VZ,2016-09-06,53.5099983215332
|
||
|
|
VZ,2016-09-07,53.709999084472656
|
||
|
|
VZ,2016-09-08,53.599998474121094
|
||
|
|
VZ,2016-09-09,51.81999969482422
|
||
|
|
VZ,2016-09-12,52.56999969482422
|
||
|
|
VZ,2016-09-13,51.45000076293945
|
||
|
|
VZ,2016-09-14,51.4900016784668
|
||
|
|
VZ,2016-09-15,51.97999954223633
|
||
|
|
VZ,2016-09-16,51.880001068115234
|
||
|
|
VZ,2016-09-19,51.20000076293945
|
||
|
|
VZ,2016-09-20,51.27000045776367
|
||
|
|
VZ,2016-09-21,51.869998931884766
|
||
|
|
VZ,2016-09-22,52.349998474121094
|
||
|
|
VZ,2016-09-23,52.560001373291016
|
||
|
|
VZ,2016-09-26,52.150001525878906
|
||
|
|
VZ,2016-09-27,52.4900016784668
|
||
|
|
VZ,2016-09-28,52.060001373291016
|
||
|
|
VZ,2016-09-29,52.119998931884766
|
||
|
|
VZ,2016-09-30,51.97999954223633
|
||
|
|
VZ,2016-10-03,51.880001068115234
|
||
|
|
VZ,2016-10-04,51.2599983215332
|
||
|
|
VZ,2016-10-05,50.27000045776367
|
||
|
|
VZ,2016-10-06,50.2599983215332
|
||
|
|
VZ,2016-10-07,49.91999816894531
|
||
|
|
VZ,2016-10-10,50.189998626708984
|
||
|
|
VZ,2016-10-11,49.900001525878906
|
||
|
|
VZ,2016-10-12,50.29999923706055
|
||
|
|
VZ,2016-10-13,50.290000915527344
|
||
|
|
VZ,2016-10-14,50.279998779296875
|
||
|
|
VZ,2016-10-17,50.43000030517578
|
||
|
|
VZ,2016-10-18,50.27000045776367
|
||
|
|
VZ,2016-10-19,50.380001068115234
|
||
|
|
VZ,2016-10-20,49.13999938964844
|
||
|
|
VZ,2016-10-21,48.20000076293945
|
||
|
|
VZ,2016-10-24,48.209999084472656
|
||
|
|
VZ,2016-10-25,47.84000015258789
|
||
|
|
VZ,2016-10-26,47.630001068115234
|
||
|
|
VZ,2016-10-27,48.540000915527344
|
||
|
|
VZ,2016-10-28,48.209999084472656
|
||
|
|
VZ,2016-10-31,48.099998474121094
|
||
|
|
VZ,2016-11-01,47.65999984741211
|
||
|
|
VZ,2016-11-02,46.939998626708984
|
||
|
|
VZ,2016-11-03,46.869998931884766
|
||
|
|
VZ,2016-11-04,47.08000183105469
|
||
|
|
VZ,2016-11-07,47.459999084472656
|
||
|
|
VZ,2016-11-08,47.650001525878906
|
||
|
|
VZ,2016-11-09,47.86000061035156
|
||
|
|
VZ,2016-11-10,46.689998626708984
|
||
|
|
VZ,2016-11-11,46.689998626708984
|
||
|
|
VZ,2016-11-14,46.18000030517578
|
||
|
|
VZ,2016-11-15,47.369998931884766
|
||
|
|
VZ,2016-11-16,47.93000030517578
|
||
|
|
VZ,2016-11-17,47.84000015258789
|
||
|
|
VZ,2016-11-18,48.06999969482422
|
||
|
|
VZ,2016-11-21,48.310001373291016
|
||
|
|
VZ,2016-11-22,49.4900016784668
|
||
|
|
VZ,2016-11-23,50.22999954223633
|
||
|
|
VZ,2016-11-25,50.66999816894531
|
||
|
|
VZ,2016-11-28,51.119998931884766
|
||
|
|
VZ,2016-11-29,50.959999084472656
|
||
|
|
VZ,2016-11-30,49.900001525878906
|
||
|
|
VZ,2016-12-01,49.869998931884766
|
||
|
|
VZ,2016-12-02,49.810001373291016
|
||
|
|
VZ,2016-12-05,49.75
|
||
|
|
VZ,2016-12-06,50.36000061035156
|
||
|
|
VZ,2016-12-07,51.380001068115234
|
||
|
|
VZ,2016-12-08,51.130001068115234
|
||
|
|
VZ,2016-12-09,51.4900016784668
|
||
|
|
VZ,2016-12-12,51.7599983215332
|
||
|
|
VZ,2016-12-13,52.36000061035156
|
||
|
|
VZ,2016-12-14,51.630001068115234
|
||
|
|
VZ,2016-12-15,51.810001373291016
|
||
|
|
VZ,2016-12-16,52.27000045776367
|
||
|
|
VZ,2016-12-19,52.90999984741211
|
||
|
|
VZ,2016-12-20,53.119998931884766
|
||
|
|
VZ,2016-12-21,52.970001220703125
|
||
|
|
VZ,2016-12-22,53.650001525878906
|
||
|
|
VZ,2016-12-23,53.68000030517578
|
||
|
|
VZ,2016-12-27,53.63999938964844
|
||
|
|
VZ,2016-12-28,53.439998626708984
|
||
|
|
VZ,2016-12-29,53.7400016784668
|
||
|
|
VZ,2016-12-30,53.380001068115234
|
||
|
|
VZ,2017-01-03,54.58000183105469
|
||
|
|
VZ,2017-01-04,54.52000045776367
|
||
|
|
VZ,2017-01-05,54.63999938964844
|
||
|
|
VZ,2017-01-06,53.2599983215332
|
||
|
|
VZ,2017-01-09,52.68000030517578
|
||
|
|
VZ,2017-01-10,52.7599983215332
|
||
|
|
VZ,2017-01-11,52.459999084472656
|
||
|
|
VZ,2017-01-12,52.68000030517578
|
||
|
|
VZ,2017-01-13,52.54999923706055
|
||
|
|
VZ,2017-01-17,52.7400016784668
|
||
|
|
VZ,2017-01-18,52.25
|
||
|
|
VZ,2017-01-19,52.36000061035156
|
||
|
|
VZ,2017-01-20,52.720001220703125
|
||
|
|
VZ,2017-01-23,52.40999984741211
|
||
|
|
VZ,2017-01-24,50.119998931884766
|
||
|
|
VZ,2017-01-25,49.77000045776367
|
||
|
|
VZ,2017-01-26,49.119998931884766
|
||
|
|
VZ,2017-01-27,49.599998474121094
|
||
|
|
VZ,2017-01-30,49.369998931884766
|
||
|
|
VZ,2017-01-31,49.0099983215332
|
||
|
|
VZ,2017-02-01,48.38999938964844
|
||
|
|
VZ,2017-02-02,48.279998779296875
|
||
|
|
VZ,2017-02-03,48.58000183105469
|
||
|
|
VZ,2017-02-06,48.029998779296875
|
||
|
|
VZ,2017-02-07,48.040000915527344
|
||
|
|
VZ,2017-02-08,48.369998931884766
|
||
|
|
VZ,2017-02-09,48.810001373291016
|
||
|
|
VZ,2017-02-10,48.97999954223633
|
||
|
|
VZ,2017-02-13,48.54999923706055
|
||
|
|
VZ,2017-02-14,48.27000045776367
|
||
|
|
VZ,2017-02-15,48.08000183105469
|
||
|
|
VZ,2017-02-16,48.459999084472656
|
||
|
|
VZ,2017-02-17,49.189998626708984
|
||
|
|
VZ,2017-02-21,49.43000030517578
|
||
|
|
VZ,2017-02-22,49.66999816894531
|
||
|
|
VZ,2017-02-23,50.310001373291016
|
||
|
|
VZ,2017-02-24,50.599998474121094
|
||
|
|
VZ,2017-02-27,49.939998626708984
|
||
|
|
VZ,2017-02-28,49.630001068115234
|
||
|
|
VZ,2017-03-01,49.810001373291016
|
||
|
|
VZ,2017-03-02,49.97999954223633
|
||
|
|
VZ,2017-03-03,50.09000015258789
|
||
|
|
VZ,2017-03-06,50.029998779296875
|
||
|
|
VZ,2017-03-07,49.439998626708984
|
||
|
|
VZ,2017-03-08,49.15999984741211
|
||
|
|
VZ,2017-03-09,49.279998779296875
|
||
|
|
VZ,2017-03-10,49.349998474121094
|
||
|
|
VZ,2017-03-13,49.470001220703125
|
||
|
|
VZ,2017-03-14,49.36000061035156
|
||
|
|
VZ,2017-03-15,50.13999938964844
|
||
|
|
VZ,2017-03-16,50.040000915527344
|
||
|
|
VZ,2017-03-17,50.38999938964844
|
||
|
|
VZ,2017-03-20,50.2400016784668
|
||
|
|
VZ,2017-03-21,50.15999984741211
|
||
|
|
VZ,2017-03-22,49.709999084472656
|
||
|
|
VZ,2017-03-23,49.63999938964844
|
||
|
|
VZ,2017-03-24,49.68000030517578
|
||
|
|
VZ,2017-03-27,49.13999938964844
|
||
|
|
VZ,2017-03-28,49.29999923706055
|
||
|
|
VZ,2017-03-29,49.130001068115234
|
||
|
|
VZ,2017-03-30,49.060001373291016
|
||
|
|
VZ,2017-03-31,48.75
|
||
|
|
VZ,2017-04-03,49.18000030517578
|
||
|
|
VZ,2017-04-04,49.310001373291016
|
||
|
|
VZ,2017-04-05,49.02000045776367
|
||
|
|
VZ,2017-04-06,48.43000030517578
|
||
|
|
VZ,2017-04-07,48.65999984741211
|
||
|
|
VZ,2017-04-10,48.540000915527344
|
||
|
|
VZ,2017-04-11,48.70000076293945
|
||
|
|
VZ,2017-04-12,48.91999816894531
|
||
|
|
VZ,2017-04-13,48.619998931884766
|
||
|
|
VZ,2017-04-17,48.810001373291016
|
||
|
|
VZ,2017-04-18,49.220001220703125
|
||
|
|
VZ,2017-04-19,48.939998626708984
|
||
|
|
VZ,2017-04-20,48.40999984741211
|
||
|
|
VZ,2017-04-21,47.25
|
||
|
|
VZ,2017-04-24,47.04999923706055
|
||
|
|
VZ,2017-04-25,46.70000076293945
|
||
|
|
VZ,2017-04-26,47.36000061035156
|
||
|
|
VZ,2017-04-27,46.66999816894531
|
||
|
|
VZ,2017-04-28,45.90999984741211
|
||
|
|
VZ,2017-05-01,45.880001068115234
|
||
|
|
VZ,2017-05-02,45.90999984741211
|
||
|
|
VZ,2017-05-03,46.150001525878906
|
||
|
|
VZ,2017-05-04,45.880001068115234
|
||
|
|
VZ,2017-05-05,46.689998626708984
|
||
|
|
VZ,2017-05-08,46.630001068115234
|
||
|
|
VZ,2017-05-09,46.41999816894531
|
||
|
|
VZ,2017-05-10,46.380001068115234
|
||
|
|
VZ,2017-05-11,46.02000045776367
|
||
|
|
VZ,2017-05-12,45.84000015258789
|
||
|
|
VZ,2017-05-15,45.380001068115234
|
||
|
|
VZ,2017-05-16,45.310001373291016
|
||
|
|
VZ,2017-05-17,44.47999954223633
|
||
|
|
VZ,2017-05-18,45.040000915527344
|
||
|
|
VZ,2017-05-19,45.41999816894531
|
||
|
|
VZ,2017-05-22,45.47999954223633
|
||
|
|
VZ,2017-05-23,45.47999954223633
|
||
|
|
VZ,2017-05-24,45.040000915527344
|
||
|
|
VZ,2017-05-25,45.310001373291016
|
||
|
|
VZ,2017-05-26,45.31999969482422
|
||
|
|
VZ,2017-05-30,46.20000076293945
|
||
|
|
VZ,2017-05-31,46.63999938964844
|
||
|
|
VZ,2017-06-01,46.5099983215332
|
||
|
|
VZ,2017-06-02,46.439998626708984
|
||
|
|
VZ,2017-06-05,46.369998931884766
|
||
|
|
VZ,2017-06-06,46.439998626708984
|
||
|
|
VZ,2017-06-07,46.5
|
||
|
|
VZ,2017-06-08,46.189998626708984
|
||
|
|
VZ,2017-06-09,46.720001220703125
|
||
|
|
VZ,2017-06-12,47.189998626708984
|
||
|
|
VZ,2017-06-13,46.459999084472656
|
||
|
|
VZ,2017-06-14,46.689998626708984
|
||
|
|
VZ,2017-06-15,46.63999938964844
|
||
|
|
VZ,2017-06-16,46.630001068115234
|
||
|
|
VZ,2017-06-19,46.56999969482422
|
||
|
|
VZ,2017-06-20,45.939998626708984
|
||
|
|
VZ,2017-06-21,45.40999984741211
|
||
|
|
VZ,2017-06-22,45.41999816894531
|
||
|
|
VZ,2017-06-23,45.38999938964844
|
||
|
|
VZ,2017-06-26,45.75
|
||
|
|
VZ,2017-06-27,44.84000015258789
|
||
|
|
VZ,2017-06-28,44.84000015258789
|
||
|
|
VZ,2017-06-29,44.40999984741211
|
||
|
|
VZ,2017-06-30,44.65999984741211
|
||
|
|
VZ,2017-07-03,45.0
|
||
|
|
VZ,2017-07-05,44.650001525878906
|
||
|
|
VZ,2017-07-06,43.52000045776367
|
||
|
|
VZ,2017-07-07,43.47999954223633
|
||
|
|
VZ,2017-07-10,43.20000076293945
|
||
|
|
VZ,2017-07-11,42.88999938964844
|
||
|
|
VZ,2017-07-12,43.220001220703125
|
||
|
|
VZ,2017-07-13,43.4900016784668
|
||
|
|
VZ,2017-07-14,43.560001373291016
|
||
|
|
VZ,2017-07-17,43.65999984741211
|
||
|
|
VZ,2017-07-18,43.36000061035156
|
||
|
|
VZ,2017-07-19,43.45000076293945
|
||
|
|
VZ,2017-07-20,44.220001220703125
|
||
|
|
VZ,2017-07-21,44.22999954223633
|
||
|
|
VZ,2017-07-24,43.709999084472656
|
||
|
|
VZ,2017-07-25,43.97999954223633
|
||
|
|
VZ,2017-07-26,44.400001525878906
|
||
|
|
VZ,2017-07-27,47.810001373291016
|
||
|
|
VZ,2017-07-28,47.939998626708984
|
||
|
|
VZ,2017-07-31,48.400001525878906
|
||
|
|
VZ,2017-08-01,48.88999938964844
|
||
|
|
VZ,2017-08-02,48.209999084472656
|
||
|
|
VZ,2017-08-03,48.61000061035156
|
||
|
|
VZ,2017-08-04,48.90999984741211
|
||
|
|
VZ,2017-08-07,48.86000061035156
|
||
|
|
VZ,2017-08-08,48.599998474121094
|
||
|
|
VZ,2017-08-09,48.220001220703125
|
||
|
|
VZ,2017-08-10,48.02000045776367
|
||
|
|
VZ,2017-08-11,48.060001373291016
|
||
|
|
VZ,2017-08-14,48.779998779296875
|
||
|
|
VZ,2017-08-15,48.47999954223633
|
||
|
|
VZ,2017-08-16,48.40999984741211
|
||
|
|
VZ,2017-08-17,47.88999938964844
|
||
|
|
VZ,2017-08-18,47.689998626708984
|
||
|
|
VZ,2017-08-21,48.13999938964844
|
||
|
|
VZ,2017-08-22,48.349998474121094
|
||
|
|
VZ,2017-08-23,48.279998779296875
|
||
|
|
VZ,2017-08-24,48.310001373291016
|
||
|
|
VZ,2017-08-25,48.68000030517578
|
||
|
|
VZ,2017-08-28,48.61000061035156
|
||
|
|
VZ,2017-08-29,48.5099983215332
|
||
|
|
VZ,2017-08-30,48.119998931884766
|
||
|
|
VZ,2017-08-31,47.970001220703125
|
||
|
|
VZ,2017-09-01,47.91999816894531
|
||
|
|
VZ,2017-09-05,47.36000061035156
|
||
|
|
VZ,2017-09-06,46.90999984741211
|
||
|
|
VZ,2017-09-07,46.20000076293945
|
||
|
|
VZ,2017-09-08,46.11000061035156
|
||
|
|
VZ,2017-09-11,46.29999923706055
|
||
|
|
VZ,2017-09-12,46.790000915527344
|
||
|
|
VZ,2017-09-13,47.25
|
||
|
|
VZ,2017-09-14,47.18000030517578
|
||
|
|
VZ,2017-09-15,47.86000061035156
|
||
|
|
VZ,2017-09-18,48.09000015258789
|
||
|
|
VZ,2017-09-19,49.34000015258789
|
||
|
|
VZ,2017-09-20,49.47999954223633
|
||
|
|
VZ,2017-09-21,48.939998626708984
|
||
|
|
VZ,2017-09-22,49.900001525878906
|
||
|
|
VZ,2017-09-25,49.900001525878906
|
||
|
|
VZ,2017-09-26,49.5099983215332
|
||
|
|
VZ,2017-09-27,49.5099983215332
|
||
|
|
VZ,2017-09-28,49.40999984741211
|
||
|
|
VZ,2017-09-29,49.4900016784668
|
||
|
|
VZ,2017-10-02,49.36000061035156
|
||
|
|
VZ,2017-10-03,49.849998474121094
|
||
|
|
VZ,2017-10-04,49.900001525878906
|
||
|
|
VZ,2017-10-05,49.77000045776367
|
||
|
|
VZ,2017-10-06,48.810001373291016
|
||
|
|
VZ,2017-10-09,49.04999923706055
|
||
|
|
VZ,2017-10-10,49.13999938964844
|
||
|
|
VZ,2017-10-11,48.86000061035156
|
||
|
|
VZ,2017-10-12,48.349998474121094
|
||
|
|
VZ,2017-10-13,47.86000061035156
|
||
|
|
VZ,2017-10-16,48.09000015258789
|
||
|
|
VZ,2017-10-17,48.400001525878906
|
||
|
|
VZ,2017-10-18,48.650001525878906
|
||
|
|
VZ,2017-10-19,49.209999084472656
|
||
|
|
VZ,2017-10-20,49.529998779296875
|
||
|
|
VZ,2017-10-23,48.9900016784668
|
||
|
|
VZ,2017-10-24,48.939998626708984
|
||
|
|
VZ,2017-10-25,48.63999938964844
|
||
|
|
VZ,2017-10-26,48.88999938964844
|
||
|
|
VZ,2017-10-27,48.869998931884766
|
||
|
|
VZ,2017-10-30,47.83000183105469
|
||
|
|
VZ,2017-10-31,47.869998931884766
|
||
|
|
VZ,2017-11-01,47.83000183105469
|
||
|
|
VZ,2017-11-02,47.459999084472656
|
||
|
|
VZ,2017-11-03,47.41999816894531
|
||
|
|
VZ,2017-11-06,45.529998779296875
|
||
|
|
VZ,2017-11-07,45.56999969482422
|
||
|
|
VZ,2017-11-08,45.459999084472656
|
||
|
|
VZ,2017-11-09,45.06999969482422
|
||
|
|
VZ,2017-11-10,44.880001068115234
|
||
|
|
VZ,2017-11-13,44.75
|
||
|
|
VZ,2017-11-14,44.220001220703125
|
||
|
|
VZ,2017-11-15,44.11000061035156
|
||
|
|
VZ,2017-11-16,44.77000045776367
|
||
|
|
VZ,2017-11-17,45.41999816894531
|
||
|
|
VZ,2017-11-20,46.20000076293945
|
||
|
|
VZ,2017-11-21,46.18000030517578
|
||
|
|
VZ,2017-11-22,47.099998474121094
|
||
|
|
VZ,2017-11-24,47.0099983215332
|
||
|
|
VZ,2017-11-27,47.65999984741211
|
||
|
|
VZ,2017-11-28,48.81999969482422
|
||
|
|
VZ,2017-11-29,49.900001525878906
|
||
|
|
VZ,2017-11-30,50.88999938964844
|
||
|
|
VZ,2017-12-01,51.25
|
||
|
|
VZ,2017-12-04,51.720001220703125
|
||
|
|
VZ,2017-12-05,50.91999816894531
|
||
|
|
VZ,2017-12-06,50.68000030517578
|
||
|
|
VZ,2017-12-07,50.41999816894531
|
||
|
|
VZ,2017-12-08,51.09000015258789
|
||
|
|
VZ,2017-12-11,51.84000015258789
|
||
|
|
VZ,2017-12-12,53.189998626708984
|
||
|
|
VZ,2017-12-13,52.88999938964844
|
||
|
|
VZ,2017-12-14,52.34000015258789
|
||
|
|
VZ,2017-12-15,52.66999816894531
|
||
|
|
VZ,2017-12-18,53.25
|
||
|
|
VZ,2017-12-19,52.83000183105469
|
||
|
|
VZ,2017-12-20,52.77000045776367
|
||
|
|
VZ,2017-12-21,53.0099983215332
|
||
|
|
VZ,2017-12-22,53.189998626708984
|
||
|
|
VZ,2017-12-26,53.220001220703125
|
||
|
|
VZ,2017-12-27,53.279998779296875
|
||
|
|
VZ,2017-12-28,53.43000030517578
|
||
|
|
VZ,2017-12-29,52.93000030517578
|
||
|
|
VZ,2018-01-02,53.529998779296875
|
||
|
|
VZ,2018-01-03,52.43000030517578
|
||
|
|
VZ,2018-01-04,52.599998474121094
|
||
|
|
VZ,2018-01-05,52.47999954223633
|
||
|
|
VZ,2018-01-08,52.38999938964844
|
||
|
|
VZ,2018-01-09,51.61000061035156
|
||
|
|
VZ,2018-01-10,51.689998626708984
|
||
|
|
VZ,2018-01-11,52.11000061035156
|
||
|
|
VZ,2018-01-12,51.86000061035156
|
||
|
|
VZ,2018-01-16,51.65999984741211
|
||
|
|
VZ,2018-01-17,51.720001220703125
|
||
|
|
VZ,2018-01-18,51.54999923706055
|
||
|
|
VZ,2018-01-19,51.90999984741211
|
||
|
|
VZ,2018-01-22,53.459999084472656
|
||
|
|
VZ,2018-01-23,53.22999954223633
|
||
|
|
VZ,2018-01-24,54.220001220703125
|
||
|
|
VZ,2018-01-25,54.290000915527344
|
||
|
|
VZ,2018-01-26,54.720001220703125
|
||
|
|
VZ,2018-01-29,54.130001068115234
|
||
|
|
VZ,2018-01-30,53.900001525878906
|
||
|
|
VZ,2018-01-31,54.06999969482422
|
||
|
|
VZ,2018-02-01,54.29999923706055
|
||
|
|
VZ,2018-02-02,52.97999954223633
|
||
|
|
VZ,2018-02-05,50.5
|
||
|
|
VZ,2018-02-06,50.83000183105469
|
||
|
|
VZ,2018-02-07,51.0099983215332
|
||
|
|
VZ,2018-02-08,49.040000915527344
|
||
|
|
VZ,2018-02-09,49.880001068115234
|
||
|
|
VZ,2018-02-12,50.11000061035156
|
||
|
|
VZ,2018-02-13,50.08000183105469
|
||
|
|
VZ,2018-02-14,49.5099983215332
|
||
|
|
VZ,2018-02-15,49.7400016784668
|
||
|
|
VZ,2018-02-16,50.150001525878906
|
||
|
|
VZ,2018-02-20,48.91999816894531
|
||
|
|
VZ,2018-02-21,47.959999084472656
|
||
|
|
VZ,2018-02-22,47.869998931884766
|
||
|
|
VZ,2018-02-23,48.290000915527344
|
||
|
|
VZ,2018-02-26,49.09000015258789
|
||
|
|
VZ,2018-02-27,48.040000915527344
|
||
|
|
VZ,2018-02-28,47.7400016784668
|
||
|
|
VZ,2018-03-01,47.959999084472656
|
||
|
|
VZ,2018-03-02,48.2599983215332
|
||
|
|
VZ,2018-03-05,48.709999084472656
|
||
|
|
VZ,2018-03-06,48.88999938964844
|
||
|
|
VZ,2018-03-07,48.84000015258789
|
||
|
|
VZ,2018-03-08,49.0099983215332
|
||
|
|
VZ,2018-03-09,49.0099983215332
|
||
|
|
VZ,2018-03-12,48.79999923706055
|
||
|
|
VZ,2018-03-13,48.650001525878906
|
||
|
|
VZ,2018-03-14,48.45000076293945
|
||
|
|
VZ,2018-03-15,48.290000915527344
|
||
|
|
VZ,2018-03-16,48.560001373291016
|
||
|
|
VZ,2018-03-19,48.310001373291016
|
||
|
|
VZ,2018-03-20,47.689998626708984
|
||
|
|
VZ,2018-03-21,47.279998779296875
|
||
|
|
VZ,2018-03-22,46.880001068115234
|
||
|
|
VZ,2018-03-23,46.290000915527344
|
||
|
|
VZ,2018-03-26,47.06999969482422
|
||
|
|
VZ,2018-03-27,47.310001373291016
|
||
|
|
VZ,2018-03-28,48.0
|
||
|
|
VZ,2018-03-29,47.81999969482422
|
||
|
|
VZ,2018-04-02,47.15999984741211
|
||
|
|
VZ,2018-04-03,47.5
|
||
|
|
VZ,2018-04-04,47.93000030517578
|
||
|
|
VZ,2018-04-05,48.2400016784668
|
||
|
|
VZ,2018-04-06,47.47999954223633
|
||
|
|
VZ,2018-04-09,46.91999816894531
|
||
|
|
VZ,2018-04-10,48.27000045776367
|
||
|
|
VZ,2018-04-11,47.58000183105469
|
||
|
|
VZ,2018-04-12,47.7400016784668
|
||
|
|
VZ,2018-04-13,47.65999984741211
|
||
|
|
VZ,2018-04-16,48.38999938964844
|
||
|
|
VZ,2018-04-17,48.849998474121094
|
||
|
|
VZ,2018-04-18,48.619998931884766
|
||
|
|
VZ,2018-04-19,48.43000030517578
|
||
|
|
VZ,2018-04-20,47.900001525878906
|
||
|
|
VZ,2018-04-23,48.65999984741211
|
||
|
|
VZ,2018-04-24,49.66999816894531
|
||
|
|
VZ,2018-04-25,50.099998474121094
|
||
|
|
VZ,2018-04-26,49.7599983215332
|
||
|
|
VZ,2018-04-27,51.56999969482422
|
||
|
|
VZ,2018-04-30,49.349998474121094
|
||
|
|
VZ,2018-05-01,48.81999969482422
|
||
|
|
VZ,2018-05-02,47.75
|
||
|
|
VZ,2018-05-03,47.84000015258789
|
||
|
|
VZ,2018-05-04,48.189998626708984
|
||
|
|
VZ,2018-05-07,47.72999954223633
|
||
|
|
VZ,2018-05-08,47.02000045776367
|
||
|
|
VZ,2018-05-09,46.380001068115234
|
||
|
|
VZ,2018-05-10,47.20000076293945
|
||
|
|
VZ,2018-05-11,48.619998931884766
|
||
|
|
VZ,2018-05-14,48.4900016784668
|
||
|
|
VZ,2018-05-15,47.790000915527344
|
||
|
|
VZ,2018-05-16,47.86000061035156
|
||
|
|
VZ,2018-05-17,47.849998474121094
|
||
|
|
VZ,2018-05-18,47.7400016784668
|
||
|
|
VZ,2018-05-21,48.43000030517578
|
||
|
|
VZ,2018-05-22,48.810001373291016
|
||
|
|
VZ,2018-05-23,48.59000015258789
|
||
|
|
VZ,2018-05-24,48.63999938964844
|
||
|
|
VZ,2018-05-25,48.52000045776367
|
||
|
|
VZ,2018-05-29,48.20000076293945
|
||
|
|
VZ,2018-05-30,48.599998474121094
|
||
|
|
VZ,2018-05-31,47.66999816894531
|
||
|
|
VZ,2018-06-01,47.810001373291016
|
||
|
|
VZ,2018-06-04,47.81999969482422
|
||
|
|
VZ,2018-06-05,47.970001220703125
|
||
|
|
VZ,2018-06-06,48.40999984741211
|
||
|
|
VZ,2018-06-07,49.0099983215332
|
||
|
|
VZ,2018-06-08,49.18000030517578
|
||
|
|
VZ,2018-06-11,49.29999923706055
|
||
|
|
VZ,2018-06-12,48.810001373291016
|
||
|
|
VZ,2018-06-13,47.400001525878906
|
||
|
|
VZ,2018-06-14,47.81999969482422
|
||
|
|
VZ,2018-06-15,48.060001373291016
|
||
|
|
VZ,2018-06-18,47.459999084472656
|
||
|
|
VZ,2018-06-19,48.5
|
||
|
|
VZ,2018-06-20,48.09000015258789
|
||
|
|
VZ,2018-06-21,48.630001068115234
|
||
|
|
VZ,2018-06-22,49.7599983215332
|
||
|
|
VZ,2018-06-25,49.599998474121094
|
||
|
|
VZ,2018-06-26,49.29999923706055
|
||
|
|
VZ,2018-06-27,49.310001373291016
|
||
|
|
VZ,2018-06-28,50.86000061035156
|
||
|
|
VZ,2018-06-29,50.310001373291016
|
||
|
|
VZ,2018-07-02,50.41999816894531
|
||
|
|
VZ,2018-07-03,50.70000076293945
|
||
|
|
VZ,2018-07-05,51.279998779296875
|
||
|
|
VZ,2018-07-06,51.47999954223633
|
||
|
|
VZ,2018-07-09,50.7400016784668
|
||
|
|
VZ,2018-07-10,51.34000015258789
|
||
|
|
VZ,2018-07-11,51.34000015258789
|
||
|
|
VZ,2018-07-12,51.2400016784668
|
||
|
|
VZ,2018-07-13,51.40999984741211
|
||
|
|
VZ,2018-07-16,51.59000015258789
|
||
|
|
VZ,2018-07-17,51.43000030517578
|
||
|
|
VZ,2018-07-18,51.13999938964844
|
||
|
|
VZ,2018-07-19,50.75
|
||
|
|
VZ,2018-07-20,50.619998931884766
|
||
|
|
VZ,2018-07-23,50.75
|
||
|
|
VZ,2018-07-24,51.5099983215332
|
||
|
|
VZ,2018-07-25,50.90999984741211
|
||
|
|
VZ,2018-07-26,51.18000030517578
|
||
|
|
VZ,2018-07-27,52.0099983215332
|
||
|
|
VZ,2018-07-30,52.4900016784668
|
||
|
|
VZ,2018-07-31,51.63999938964844
|
||
|
|
VZ,2018-08-01,51.72999954223633
|
||
|
|
VZ,2018-08-02,51.97999954223633
|
||
|
|
VZ,2018-08-03,52.27000045776367
|
||
|
|
VZ,2018-08-06,52.47999954223633
|
||
|
|
VZ,2018-08-07,52.459999084472656
|
||
|
|
VZ,2018-08-08,52.70000076293945
|
||
|
|
VZ,2018-08-09,53.0099983215332
|
||
|
|
VZ,2018-08-10,52.470001220703125
|
||
|
|
VZ,2018-08-13,52.220001220703125
|
||
|
|
VZ,2018-08-14,52.869998931884766
|
||
|
|
VZ,2018-08-15,53.2400016784668
|
||
|
|
VZ,2018-08-16,54.27000045776367
|
||
|
|
VZ,2018-08-17,54.790000915527344
|
||
|
|
VZ,2018-08-20,54.650001525878906
|
||
|
|
VZ,2018-08-21,54.90999984741211
|
||
|
|
VZ,2018-08-22,54.13999938964844
|
||
|
|
VZ,2018-08-23,54.279998779296875
|
||
|
|
VZ,2018-08-24,54.779998779296875
|
||
|
|
VZ,2018-08-27,54.849998474121094
|
||
|
|
VZ,2018-08-28,54.650001525878906
|
||
|
|
VZ,2018-08-29,54.56999969482422
|
||
|
|
VZ,2018-08-30,54.75
|
||
|
|
VZ,2018-08-31,54.369998931884766
|
||
|
|
VZ,2018-09-04,53.189998626708984
|
||
|
|
VZ,2018-09-05,53.81999969482422
|
||
|
|
VZ,2018-09-06,54.290000915527344
|
||
|
|
VZ,2018-09-07,54.0
|
||
|
|
VZ,2018-09-10,54.119998931884766
|
||
|
|
VZ,2018-09-11,54.720001220703125
|
||
|
|
VZ,2018-09-12,54.970001220703125
|
||
|
|
VZ,2018-09-13,54.939998626708984
|
||
|
|
VZ,2018-09-14,54.54999923706055
|
||
|
|
VZ,2018-09-17,54.70000076293945
|
||
|
|
VZ,2018-09-18,54.38999938964844
|
||
|
|
VZ,2018-09-19,53.5
|
||
|
|
VZ,2018-09-20,53.95000076293945
|
||
|
|
VZ,2018-09-21,54.41999816894531
|
||
|
|
VZ,2018-09-24,53.540000915527344
|
||
|
|
VZ,2018-09-25,53.04999923706055
|
||
|
|
VZ,2018-09-26,53.13999938964844
|
||
|
|
VZ,2018-09-27,53.59000015258789
|
||
|
|
VZ,2018-09-28,53.38999938964844
|
||
|
|
VZ,2018-10-01,53.84000015258789
|
||
|
|
VZ,2018-10-02,54.41999816894531
|
||
|
|
VZ,2018-10-03,54.290000915527344
|
||
|
|
VZ,2018-10-04,55.02000045776367
|
||
|
|
VZ,2018-10-05,54.939998626708984
|
||
|
|
VZ,2018-10-08,55.02000045776367
|
||
|
|
VZ,2018-10-09,54.9900016784668
|
||
|
|
VZ,2018-10-10,54.33000183105469
|
||
|
|
VZ,2018-10-11,53.33000183105469
|
||
|
|
VZ,2018-10-12,53.72999954223633
|
||
|
|
VZ,2018-10-15,53.599998474121094
|
||
|
|
VZ,2018-10-16,53.70000076293945
|
||
|
|
VZ,2018-10-17,53.959999084472656
|
||
|
|
VZ,2018-10-18,54.650001525878906
|
||
|
|
VZ,2018-10-19,54.900001525878906
|
||
|
|
VZ,2018-10-22,54.97999954223633
|
||
|
|
VZ,2018-10-23,57.209999084472656
|
||
|
|
VZ,2018-10-24,57.41999816894531
|
||
|
|
VZ,2018-10-25,56.43000030517578
|
||
|
|
VZ,2018-10-26,55.5099983215332
|
||
|
|
VZ,2018-10-29,56.47999954223633
|
||
|
|
VZ,2018-10-30,58.18000030517578
|
||
|
|
VZ,2018-10-31,57.09000015258789
|
||
|
|
VZ,2018-11-01,56.04999923706055
|
||
|
|
VZ,2018-11-02,56.630001068115234
|
||
|
|
VZ,2018-11-05,57.209999084472656
|
||
|
|
VZ,2018-11-06,57.209999084472656
|
||
|
|
VZ,2018-11-07,57.650001525878906
|
||
|
|
VZ,2018-11-08,58.27000045776367
|
||
|
|
VZ,2018-11-09,58.459999084472656
|
||
|
|
VZ,2018-11-12,58.720001220703125
|
||
|
|
VZ,2018-11-13,58.65999984741211
|
||
|
|
VZ,2018-11-14,58.939998626708984
|
||
|
|
VZ,2018-11-15,59.08000183105469
|
||
|
|
VZ,2018-11-16,60.209999084472656
|
||
|
|
VZ,2018-11-19,60.619998931884766
|
||
|
|
VZ,2018-11-20,59.459999084472656
|
||
|
|
VZ,2018-11-21,59.15999984741211
|
||
|
|
VZ,2018-11-23,58.63999938964844
|
||
|
|
VZ,2018-11-26,59.16999816894531
|
||
|
|
VZ,2018-11-27,60.650001525878906
|
||
|
|
VZ,2018-11-28,60.060001373291016
|
||
|
|
VZ,2018-11-29,59.45000076293945
|
||
|
|
VZ,2018-11-30,60.29999923706055
|
||
|
|
VZ,2018-12-03,58.15999984741211
|
||
|
|
VZ,2018-12-04,58.09000015258789
|
||
|
|
VZ,2018-12-06,58.08000183105469
|
||
|
|
VZ,2018-12-07,57.68000030517578
|
||
|
|
VZ,2018-12-10,58.27000045776367
|
||
|
|
VZ,2018-12-11,58.849998474121094
|
||
|
|
VZ,2018-12-12,57.25
|
||
|
|
VZ,2018-12-13,57.09000015258789
|
||
|
|
VZ,2018-12-14,57.08000183105469
|
||
|
|
VZ,2018-12-17,55.95000076293945
|
||
|
|
VZ,2018-12-18,55.650001525878906
|
||
|
|
VZ,2018-12-19,55.86000061035156
|
||
|
|
VZ,2018-12-20,55.06999969482422
|
||
|
|
VZ,2018-12-21,54.91999816894531
|
||
|
|
VZ,2018-12-24,53.04999923706055
|
||
|
|
VZ,2018-12-26,54.439998626708984
|
||
|
|
VZ,2018-12-27,55.150001525878906
|
||
|
|
VZ,2018-12-28,55.27000045776367
|
||
|
|
VZ,2018-12-31,56.220001220703125
|
||
|
|
VZ,2019-01-02,56.02000045776367
|
||
|
|
VZ,2019-01-03,56.220001220703125
|
||
|
|
VZ,2019-01-04,56.36000061035156
|
||
|
|
VZ,2019-01-07,56.720001220703125
|
||
|
|
VZ,2019-01-08,58.380001068115234
|
||
|
|
VZ,2019-01-09,57.04999923706055
|
||
|
|
VZ,2019-01-10,57.599998474121094
|
||
|
|
VZ,2019-01-11,58.02000045776367
|
||
|
|
VZ,2019-01-14,58.029998779296875
|
||
|
|
VZ,2019-01-15,58.099998474121094
|
||
|
|
VZ,2019-01-16,57.08000183105469
|
||
|
|
VZ,2019-01-17,56.83000183105469
|
||
|
|
VZ,2019-01-18,57.09000015258789
|
||
|
|
VZ,2019-01-22,56.9900016784668
|
||
|
|
VZ,2019-01-23,57.7599983215332
|
||
|
|
VZ,2019-01-24,57.06999969482422
|
||
|
|
VZ,2019-01-25,56.400001525878906
|
||
|
|
VZ,2019-01-28,55.06999969482422
|
||
|
|
VZ,2019-01-29,53.279998779296875
|
||
|
|
VZ,2019-01-30,54.0
|
||
|
|
VZ,2019-01-31,55.060001373291016
|
||
|
|
VZ,2019-02-01,54.54999923706055
|
||
|
|
VZ,2019-02-04,54.040000915527344
|
||
|
|
VZ,2019-02-05,54.13999938964844
|
||
|
|
VZ,2019-02-06,53.790000915527344
|
||
|
|
VZ,2019-02-07,53.56999969482422
|
||
|
|
VZ,2019-02-08,53.95000076293945
|
||
|
|
VZ,2019-02-11,54.04999923706055
|
||
|
|
VZ,2019-02-12,54.41999816894531
|
||
|
|
VZ,2019-02-13,54.47999954223633
|
||
|
|
VZ,2019-02-14,54.029998779296875
|
||
|
|
VZ,2019-02-15,55.15999984741211
|
||
|
|
VZ,2019-02-19,55.439998626708984
|
||
|
|
VZ,2019-02-20,55.7599983215332
|
||
|
|
VZ,2019-02-21,56.150001525878906
|
||
|
|
VZ,2019-02-22,56.91999816894531
|
||
|
|
VZ,2019-02-25,56.779998779296875
|
||
|
|
VZ,2019-02-26,56.63999938964844
|
||
|
|
VZ,2019-02-27,56.720001220703125
|
||
|
|
VZ,2019-02-28,56.91999816894531
|
||
|
|
VZ,2019-03-01,56.959999084472656
|
||
|
|
VZ,2019-03-04,56.2400016784668
|
||
|
|
VZ,2019-03-05,56.08000183105469
|
||
|
|
VZ,2019-03-06,55.68000030517578
|
||
|
|
VZ,2019-03-07,56.29999923706055
|
||
|
|
VZ,2019-03-08,56.529998779296875
|
||
|
|
VZ,2019-03-11,57.58000183105469
|
||
|
|
VZ,2019-03-12,57.43000030517578
|
||
|
|
VZ,2019-03-13,57.65999984741211
|
||
|
|
VZ,2019-03-14,57.95000076293945
|
||
|
|
VZ,2019-03-15,58.38999938964844
|
||
|
|
VZ,2019-03-18,58.06999969482422
|
||
|
|
VZ,2019-03-19,57.5
|
||
|
|
VZ,2019-03-20,57.66999816894531
|
||
|
|
VZ,2019-03-21,58.290000915527344
|
||
|
|
VZ,2019-03-22,59.7599983215332
|
||
|
|
VZ,2019-03-25,60.08000183105469
|
||
|
|
VZ,2019-03-26,60.630001068115234
|
||
|
|
VZ,2019-03-27,60.880001068115234
|
||
|
|
VZ,2019-03-28,59.08000183105469
|
||
|
|
VZ,2019-03-29,59.130001068115234
|
||
|
|
VZ,2019-04-01,59.09000015258789
|
||
|
|
VZ,2019-04-02,58.529998779296875
|
||
|
|
VZ,2019-04-03,58.869998931884766
|
||
|
|
VZ,2019-04-04,58.9900016784668
|
||
|
|
VZ,2019-04-05,59.09000015258789
|
||
|
|
VZ,2019-04-08,59.130001068115234
|
||
|
|
VZ,2019-04-09,58.400001525878906
|
||
|
|
VZ,2019-04-10,58.61000061035156
|
||
|
|
VZ,2019-04-11,58.560001373291016
|
||
|
|
VZ,2019-04-12,58.7400016784668
|
||
|
|
VZ,2019-04-15,58.709999084472656
|
||
|
|
VZ,2019-04-16,58.790000915527344
|
||
|
|
VZ,2019-04-17,57.779998779296875
|
||
|
|
VZ,2019-04-18,58.040000915527344
|
||
|
|
VZ,2019-04-22,58.369998931884766
|
||
|
|
VZ,2019-04-23,57.150001525878906
|
||
|
|
VZ,2019-04-24,57.08000183105469
|
||
|
|
VZ,2019-04-25,55.849998474121094
|
||
|
|
VZ,2019-04-26,56.58000183105469
|
||
|
|
VZ,2019-04-29,56.84000015258789
|
||
|
|
VZ,2019-04-30,57.189998626708984
|
||
|
|
VZ,2019-05-01,56.52000045776367
|
||
|
|
VZ,2019-05-02,56.9900016784668
|
||
|
|
VZ,2019-05-03,57.2400016784668
|
||
|
|
VZ,2019-05-06,56.90999984741211
|
||
|
|
VZ,2019-05-07,56.630001068115234
|
||
|
|
VZ,2019-05-08,56.380001068115234
|
||
|
|
VZ,2019-05-09,56.47999954223633
|
||
|
|
VZ,2019-05-10,56.90999984741211
|
||
|
|
VZ,2019-05-13,56.75
|
||
|
|
VZ,2019-05-14,56.54999923706055
|
||
|
|
VZ,2019-05-15,56.810001373291016
|
||
|
|
VZ,2019-05-16,57.380001068115234
|
||
|
|
VZ,2019-05-17,58.09000015258789
|
||
|
|
VZ,2019-05-20,59.0099983215332
|
||
|
|
VZ,2019-05-21,59.5
|
||
|
|
VZ,2019-05-22,59.25
|
||
|
|
VZ,2019-05-23,58.869998931884766
|
||
|
|
VZ,2019-05-24,59.31999969482422
|
||
|
|
VZ,2019-05-28,58.72999954223633
|
||
|
|
VZ,2019-05-29,58.18000030517578
|
||
|
|
VZ,2019-05-30,56.83000183105469
|
||
|
|
VZ,2019-05-31,54.349998474121094
|
||
|
|
VZ,2019-06-03,56.380001068115234
|
||
|
|
VZ,2019-06-04,56.220001220703125
|
||
|
|
VZ,2019-06-05,57.029998779296875
|
||
|
|
VZ,2019-06-06,57.540000915527344
|
||
|
|
VZ,2019-06-07,57.2400016784668
|
||
|
|
VZ,2019-06-10,56.150001525878906
|
||
|
|
VZ,2019-06-11,56.83000183105469
|
||
|
|
VZ,2019-06-12,57.36000061035156
|
||
|
|
VZ,2019-06-13,57.619998931884766
|
||
|
|
VZ,2019-06-14,58.279998779296875
|
||
|
|
VZ,2019-06-17,57.630001068115234
|
||
|
|
VZ,2019-06-18,57.33000183105469
|
||
|
|
VZ,2019-06-19,57.630001068115234
|
||
|
|
VZ,2019-06-20,57.34000015258789
|
||
|
|
VZ,2019-06-21,57.77000045776367
|
||
|
|
VZ,2019-06-24,58.27000045776367
|
||
|
|
VZ,2019-06-25,58.0
|
||
|
|
VZ,2019-06-26,56.9900016784668
|
||
|
|
VZ,2019-06-27,57.25
|
||
|
|
VZ,2019-06-28,57.130001068115234
|
||
|
|
VZ,2019-07-01,56.65999984741211
|
||
|
|
VZ,2019-07-02,58.130001068115234
|
||
|
|
VZ,2019-07-03,58.130001068115234
|
||
|
|
VZ,2019-07-05,58.310001373291016
|
||
|
|
VZ,2019-07-08,57.88999938964844
|
||
|
|
VZ,2019-07-09,56.40999984741211
|
||
|
|
VZ,2019-07-10,57.0
|
||
|
|
VZ,2019-07-11,56.91999816894531
|
||
|
|
VZ,2019-07-12,57.189998626708984
|
||
|
|
VZ,2019-07-15,57.58000183105469
|
||
|
|
VZ,2019-07-16,57.40999984741211
|
||
|
|
VZ,2019-07-17,57.220001220703125
|
||
|
|
VZ,2019-07-18,57.209999084472656
|
||
|
|
VZ,2019-07-19,56.59000015258789
|
||
|
|
VZ,2019-07-22,55.5
|
||
|
|
VZ,2019-07-23,55.47999954223633
|
||
|
|
VZ,2019-07-24,55.970001220703125
|
||
|
|
VZ,2019-07-25,56.36000061035156
|
||
|
|
VZ,2019-07-26,57.08000183105469
|
||
|
|
VZ,2019-07-29,57.369998931884766
|
||
|
|
VZ,2019-07-30,56.630001068115234
|
||
|
|
VZ,2019-07-31,55.27000045776367
|
||
|
|
VZ,2019-08-01,55.2599983215332
|
||
|
|
VZ,2019-08-02,55.59000015258789
|
||
|
|
VZ,2019-08-05,55.220001220703125
|
||
|
|
VZ,2019-08-06,55.04999923706055
|
||
|
|
VZ,2019-08-07,55.09000015258789
|
||
|
|
VZ,2019-08-08,55.81999969482422
|
||
|
|
VZ,2019-08-09,55.779998779296875
|
||
|
|
VZ,2019-08-12,55.689998626708984
|
||
|
|
VZ,2019-08-13,56.369998931884766
|
||
|
|
VZ,2019-08-14,55.720001220703125
|
||
|
|
VZ,2019-08-15,56.29999923706055
|
||
|
|
VZ,2019-08-16,56.650001525878906
|
||
|
|
VZ,2019-08-19,57.0
|
||
|
|
VZ,2019-08-20,56.27000045776367
|
||
|
|
VZ,2019-08-21,56.59000015258789
|
||
|
|
VZ,2019-08-22,56.779998779296875
|
||
|
|
VZ,2019-08-23,55.91999816894531
|
||
|
|
VZ,2019-08-26,56.709999084472656
|
||
|
|
VZ,2019-08-27,57.18000030517578
|
||
|
|
VZ,2019-08-28,57.95000076293945
|
||
|
|
VZ,2019-08-29,57.939998626708984
|
||
|
|
VZ,2019-08-30,58.15999984741211
|
||
|
|
VZ,2019-09-03,58.040000915527344
|
||
|
|
VZ,2019-09-04,58.18000030517578
|
||
|
|
VZ,2019-09-05,58.59000015258789
|
||
|
|
VZ,2019-09-06,59.060001373291016
|
||
|
|
VZ,2019-09-09,58.65999984741211
|
||
|
|
VZ,2019-09-10,59.709999084472656
|
||
|
|
VZ,2019-09-11,60.130001068115234
|
||
|
|
VZ,2019-09-12,60.43000030517578
|
||
|
|
VZ,2019-09-13,59.959999084472656
|
||
|
|
VZ,2019-09-16,59.5
|
||
|
|
VZ,2019-09-17,59.869998931884766
|
||
|
|
VZ,2019-09-18,59.93000030517578
|
||
|
|
VZ,2019-09-19,59.97999954223633
|
||
|
|
VZ,2019-09-20,60.290000915527344
|
||
|
|
VZ,2019-09-23,60.209999084472656
|
||
|
|
VZ,2019-09-24,60.5099983215332
|
||
|
|
VZ,2019-09-25,60.27000045776367
|
||
|
|
VZ,2019-09-26,60.439998626708984
|
||
|
|
VZ,2019-09-27,60.29999923706055
|
||
|
|
VZ,2019-09-30,60.36000061035156
|
||
|
|
VZ,2019-10-01,59.849998474121094
|
||
|
|
VZ,2019-10-02,58.90999984741211
|
||
|
|
VZ,2019-10-03,59.0099983215332
|
||
|
|
VZ,2019-10-04,59.900001525878906
|
||
|
|
VZ,2019-10-07,60.25
|
||
|
|
VZ,2019-10-08,59.720001220703125
|
||
|
|
VZ,2019-10-09,59.220001220703125
|
||
|
|
VZ,2019-10-10,59.83000183105469
|
||
|
|
VZ,2019-10-11,59.93000030517578
|
||
|
|
VZ,2019-10-14,59.599998474121094
|
||
|
|
VZ,2019-10-15,60.54999923706055
|
||
|
|
VZ,2019-10-16,60.290000915527344
|
||
|
|
VZ,2019-10-17,60.40999984741211
|
||
|
|
VZ,2019-10-18,61.04999923706055
|
||
|
|
VZ,2019-10-21,60.75
|
||
|
|
VZ,2019-10-22,60.77000045776367
|
||
|
|
VZ,2019-10-23,60.880001068115234
|
||
|
|
VZ,2019-10-24,60.58000183105469
|
||
|
|
VZ,2019-10-25,60.369998931884766
|
||
|
|
VZ,2019-10-28,60.18000030517578
|
||
|
|
VZ,2019-10-29,60.189998626708984
|
||
|
|
VZ,2019-10-30,60.81999969482422
|
||
|
|
VZ,2019-10-31,60.470001220703125
|
||
|
|
VZ,2019-11-01,60.369998931884766
|
||
|
|
VZ,2019-11-04,59.869998931884766
|
||
|
|
VZ,2019-11-05,59.5
|
||
|
|
VZ,2019-11-06,60.130001068115234
|
||
|
|
VZ,2019-11-07,60.529998779296875
|
||
|
|
VZ,2019-11-08,59.349998474121094
|
||
|
|
VZ,2019-11-11,59.61000061035156
|
||
|
|
VZ,2019-11-12,59.31999969482422
|
||
|
|
VZ,2019-11-13,59.40999984741211
|
||
|
|
VZ,2019-11-14,59.34000015258789
|
||
|
|
VZ,2019-11-15,59.5099983215332
|
||
|
|
VZ,2019-11-18,59.439998626708984
|
||
|
|
VZ,2019-11-19,59.5
|
||
|
|
VZ,2019-11-20,59.47999954223633
|
||
|
|
VZ,2019-11-21,59.61000061035156
|
||
|
|
VZ,2019-11-22,59.75
|
||
|
|
VZ,2019-11-25,59.380001068115234
|
||
|
|
VZ,2019-11-26,59.88999938964844
|
||
|
|
VZ,2019-11-27,60.099998474121094
|
||
|
|
VZ,2019-11-29,60.2400016784668
|
||
|
|
VZ,2019-12-02,59.959999084472656
|
||
|
|
VZ,2019-12-03,60.13999938964844
|
||
|
|
VZ,2019-12-04,60.529998779296875
|
||
|
|
VZ,2019-12-05,60.81999969482422
|
||
|
|
VZ,2019-12-06,61.189998626708984
|
||
|
|
VZ,2019-12-09,61.0099983215332
|
||
|
|
VZ,2019-12-10,61.22999954223633
|
||
|
|
VZ,2019-12-11,61.08000183105469
|
||
|
|
VZ,2019-12-12,61.16999816894531
|
||
|
|
VZ,2019-12-13,60.810001373291016
|
||
|
|
VZ,2019-12-16,61.22999954223633
|
||
|
|
VZ,2019-12-17,61.4900016784668
|
||
|
|
VZ,2019-12-18,60.86000061035156
|
||
|
|
VZ,2019-12-19,60.79999923706055
|
||
|
|
VZ,2019-12-20,62.06999969482422
|
||
|
|
VZ,2019-12-23,61.400001525878906
|
||
|
|
VZ,2019-12-24,61.279998779296875
|
||
|
|
VZ,2019-12-26,61.290000915527344
|
||
|
|
VZ,2019-12-27,61.529998779296875
|
||
|
|
VZ,2019-12-30,61.209999084472656
|
||
|
|
VZ,2019-12-31,61.400001525878906
|
||
|
|
VZ,2020-01-02,61.04999923706055
|
||
|
|
VZ,2020-01-03,60.400001525878906
|
||
|
|
VZ,2020-01-06,60.27000045776367
|
||
|
|
VZ,2020-01-07,59.599998474121094
|
||
|
|
VZ,2020-01-08,59.709999084472656
|
||
|
|
VZ,2020-01-09,58.849998474121094
|
||
|
|
VZ,2020-01-10,58.9900016784668
|
||
|
|
VZ,2020-01-13,59.150001525878906
|
||
|
|
VZ,2020-01-14,59.040000915527344
|
||
|
|
VZ,2020-01-15,59.099998474121094
|
||
|
|
VZ,2020-01-16,59.66999816894531
|
||
|
|
VZ,2020-01-17,60.130001068115234
|
||
|
|
VZ,2020-01-21,60.31999969482422
|
||
|
|
VZ,2020-01-22,60.47999954223633
|
||
|
|
VZ,2020-01-23,60.5099983215332
|
||
|
|
VZ,2020-01-24,60.279998779296875
|
||
|
|
VZ,2020-01-27,59.90999984741211
|
||
|
|
VZ,2020-01-28,60.70000076293945
|
||
|
|
VZ,2020-01-29,59.529998779296875
|
||
|
|
VZ,2020-01-30,59.36000061035156
|
||
|
|
VZ,2020-01-31,59.439998626708984
|
||
|
|
VZ,2020-02-03,58.04999923706055
|
||
|
|
VZ,2020-02-04,58.290000915527344
|
||
|
|
VZ,2020-02-05,59.130001068115234
|
||
|
|
VZ,2020-02-06,59.439998626708984
|
||
|
|
VZ,2020-02-07,59.939998626708984
|
||
|
|
VZ,2020-02-10,60.2400016784668
|
||
|
|
VZ,2020-02-11,58.689998626708984
|
||
|
|
VZ,2020-02-12,58.22999954223633
|
||
|
|
VZ,2020-02-13,58.650001525878906
|
||
|
|
VZ,2020-02-14,58.5099983215332
|
||
|
|
VZ,2020-02-18,57.90999984741211
|
||
|
|
VZ,2020-02-19,58.220001220703125
|
||
|
|
VZ,2020-02-20,58.09000015258789
|
||
|
|
VZ,2020-02-21,58.20000076293945
|
||
|
|
VZ,2020-02-24,57.9900016784668
|
||
|
|
VZ,2020-02-25,57.119998931884766
|
||
|
|
VZ,2020-02-26,57.13999938964844
|
||
|
|
VZ,2020-02-27,55.060001373291016
|
||
|
|
VZ,2020-02-28,54.15999984741211
|
||
|
|
VZ,2020-03-02,57.31999969482422
|
||
|
|
VZ,2020-03-03,55.70000076293945
|
||
|
|
VZ,2020-03-04,58.119998931884766
|
||
|
|
VZ,2020-03-05,57.15999984741211
|
||
|
|
VZ,2020-03-06,56.869998931884766
|
||
|
|
VZ,2020-03-09,55.83000183105469
|
||
|
|
VZ,2020-03-10,56.52000045776367
|
||
|
|
VZ,2020-03-11,54.83000183105469
|
||
|
|
VZ,2020-03-12,51.20000076293945
|
||
|
|
VZ,2020-03-13,54.16999816894531
|
||
|
|
VZ,2020-03-16,50.9900016784668
|
||
|
|
VZ,2020-03-17,54.310001373291016
|
||
|
|
VZ,2020-03-18,54.31999969482422
|
||
|
|
VZ,2020-03-19,53.619998931884766
|
||
|
|
VZ,2020-03-20,51.79999923706055
|
||
|
|
VZ,2020-03-23,50.310001373291016
|
||
|
|
VZ,2020-03-24,49.9900016784668
|
||
|
|
VZ,2020-03-25,49.939998626708984
|
||
|
|
VZ,2020-03-26,53.540000915527344
|
||
|
|
VZ,2020-03-27,52.77000045776367
|
||
|
|
VZ,2020-03-30,54.77000045776367
|
||
|
|
VZ,2020-03-31,53.72999954223633
|
||
|
|
VZ,2020-04-01,52.91999816894531
|
||
|
|
VZ,2020-04-02,55.25
|
||
|
|
VZ,2020-04-03,54.70000076293945
|
||
|
|
VZ,2020-04-06,56.70000076293945
|
||
|
|
VZ,2020-04-07,56.97999954223633
|
||
|
|
VZ,2020-04-08,57.79999923706055
|
||
|
|
VZ,2020-04-09,57.439998626708984
|
||
|
|
VZ,2020-04-13,56.66999816894531
|
||
|
|
VZ,2020-04-14,58.13999938964844
|
||
|
|
VZ,2020-04-15,56.93000030517578
|
||
|
|
VZ,2020-04-16,57.65999984741211
|
||
|
|
VZ,2020-04-17,58.459999084472656
|
||
|
|
VZ,2020-04-20,58.130001068115234
|
||
|
|
VZ,2020-04-21,56.81999969482422
|
||
|
|
VZ,2020-04-22,57.9900016784668
|
||
|
|
VZ,2020-04-23,57.59000015258789
|
||
|
|
VZ,2020-04-24,57.93000030517578
|
||
|
|
VZ,2020-04-27,57.810001373291016
|
||
|
|
VZ,2020-04-28,57.83000183105469
|
||
|
|
VZ,2020-04-29,58.119998931884766
|
||
|
|
VZ,2020-04-30,57.45000076293945
|
||
|
|
VZ,2020-05-01,56.83000183105469
|
||
|
|
VZ,2020-05-04,56.2400016784668
|
||
|
|
VZ,2020-05-05,56.5099983215332
|
||
|
|
VZ,2020-05-06,55.63999938964844
|
||
|
|
VZ,2020-05-07,55.58000183105469
|
||
|
|
VZ,2020-05-08,57.0
|
||
|
|
VZ,2020-05-11,56.400001525878906
|
||
|
|
VZ,2020-05-12,55.459999084472656
|
||
|
|
VZ,2020-05-13,54.849998474121094
|
||
|
|
VZ,2020-05-14,54.90999984741211
|
||
|
|
VZ,2020-05-15,54.709999084472656
|
||
|
|
VZ,2020-05-18,55.720001220703125
|
||
|
|
VZ,2020-05-19,54.380001068115234
|
||
|
|
VZ,2020-05-20,54.2599983215332
|
||
|
|
VZ,2020-05-21,53.970001220703125
|
||
|
|
VZ,2020-05-22,54.099998474121094
|
||
|
|
VZ,2020-05-26,54.29999923706055
|
||
|
|
VZ,2020-05-27,55.13999938964844
|
||
|
|
VZ,2020-05-28,55.720001220703125
|
||
|
|
VZ,2020-05-29,57.380001068115234
|
||
|
|
VZ,2020-06-01,55.779998779296875
|
||
|
|
VZ,2020-06-02,56.400001525878906
|
||
|
|
VZ,2020-06-03,56.83000183105469
|
||
|
|
VZ,2020-06-04,57.220001220703125
|
||
|
|
VZ,2020-06-05,57.7400016784668
|
||
|
|
VZ,2020-06-08,58.09000015258789
|
||
|
|
VZ,2020-06-09,57.86000061035156
|
||
|
|
VZ,2020-06-10,58.04999923706055
|
||
|
|
VZ,2020-06-11,56.45000076293945
|
||
|
|
VZ,2020-06-12,56.529998779296875
|
||
|
|
VZ,2020-06-15,56.150001525878906
|
||
|
|
VZ,2020-06-16,56.91999816894531
|
||
|
|
VZ,2020-06-17,56.650001525878906
|
||
|
|
VZ,2020-06-18,56.88999938964844
|
||
|
|
VZ,2020-06-19,56.15999984741211
|
||
|
|
VZ,2020-06-22,55.65999984741211
|
||
|
|
VZ,2020-06-23,54.939998626708984
|
||
|
|
VZ,2020-06-24,53.93000030517578
|
||
|
|
VZ,2020-06-25,54.279998779296875
|
||
|
|
VZ,2020-06-26,53.15999984741211
|
||
|
|
VZ,2020-06-29,54.689998626708984
|
||
|
|
VZ,2020-06-30,55.130001068115234
|
||
|
|
VZ,2020-07-01,54.66999816894531
|
||
|
|
VZ,2020-07-02,54.790000915527344
|
||
|
|
VZ,2020-07-06,55.2400016784668
|
||
|
|
VZ,2020-07-07,55.040000915527344
|
||
|
|
VZ,2020-07-08,55.380001068115234
|
||
|
|
VZ,2020-07-09,53.939998626708984
|
||
|
|
VZ,2020-07-10,54.4900016784668
|
||
|
|
VZ,2020-07-13,54.45000076293945
|
||
|
|
VZ,2020-07-14,55.439998626708984
|
||
|
|
VZ,2020-07-15,55.060001373291016
|
||
|
|
VZ,2020-07-16,55.779998779296875
|
||
|
|
VZ,2020-07-17,56.29999923706055
|
||
|
|
VZ,2020-07-20,55.869998931884766
|
||
|
|
VZ,2020-07-21,55.84000015258789
|
||
|
|
VZ,2020-07-22,55.75
|
||
|
|
VZ,2020-07-23,55.849998474121094
|
||
|
|
VZ,2020-07-24,56.849998474121094
|
||
|
|
VZ,2020-07-27,56.869998931884766
|
||
|
|
VZ,2020-07-28,57.47999954223633
|
||
|
|
VZ,2020-07-29,57.45000076293945
|
||
|
|
VZ,2020-07-30,57.29999923706055
|
||
|
|
VZ,2020-07-31,57.47999954223633
|
||
|
|
VZ,2020-08-03,57.2400016784668
|
||
|
|
VZ,2020-08-04,57.90999984741211
|
||
|
|
VZ,2020-08-05,57.540000915527344
|
||
|
|
VZ,2020-08-06,57.83000183105469
|
||
|
|
VZ,2020-08-07,58.529998779296875
|
||
|
|
VZ,2020-08-10,58.9900016784668
|
||
|
|
VZ,2020-08-11,58.5099983215332
|
||
|
|
VZ,2020-08-12,58.599998474121094
|
||
|
|
VZ,2020-08-13,58.52000045776367
|
||
|
|
VZ,2020-08-14,58.790000915527344
|
||
|
|
VZ,2020-08-17,58.779998779296875
|
||
|
|
VZ,2020-08-18,59.18000030517578
|
||
|
|
VZ,2020-08-19,59.04999923706055
|
||
|
|
VZ,2020-08-20,58.959999084472656
|
||
|
|
VZ,2020-08-21,58.9900016784668
|
||
|
|
VZ,2020-08-24,59.56999969482422
|
||
|
|
VZ,2020-08-25,59.41999816894531
|
||
|
|
VZ,2020-08-26,59.459999084472656
|
||
|
|
VZ,2020-08-27,59.43000030517578
|
||
|
|
VZ,2020-08-28,59.2599983215332
|
||
|
|
VZ,2020-08-31,59.27000045776367
|
||
|
|
VZ,2020-09-01,59.15999984741211
|
||
|
|
VZ,2020-09-02,60.529998779296875
|
||
|
|
VZ,2020-09-03,60.61000061035156
|
||
|
|
VZ,2020-09-04,60.47999954223633
|
||
|
|
VZ,2020-09-08,59.959999084472656
|
||
|
|
VZ,2020-09-09,60.040000915527344
|
||
|
|
VZ,2020-09-10,59.529998779296875
|
||
|
|
VZ,2020-09-11,59.790000915527344
|
||
|
|
VZ,2020-09-14,60.31999969482422
|
||
|
|
VZ,2020-09-15,60.599998474121094
|
||
|
|
VZ,2020-09-16,60.369998931884766
|
||
|
|
VZ,2020-09-17,60.59000015258789
|
||
|
|
VZ,2020-09-18,60.349998474121094
|
||
|
|
VZ,2020-09-21,59.61000061035156
|
||
|
|
VZ,2020-09-22,59.81999969482422
|
||
|
|
VZ,2020-09-23,58.90999984741211
|
||
|
|
VZ,2020-09-24,59.189998626708984
|
||
|
|
VZ,2020-09-25,59.38999938964844
|
||
|
|
VZ,2020-09-28,59.36000061035156
|
||
|
|
VZ,2020-09-29,59.2400016784668
|
||
|
|
VZ,2020-09-30,59.4900016784668
|
||
|
|
VZ,2020-10-01,59.45000076293945
|
||
|
|
VZ,2020-10-02,59.2400016784668
|
||
|
|
VZ,2020-10-05,59.65999984741211
|
||
|
|
VZ,2020-10-06,59.459999084472656
|
||
|
|
VZ,2020-10-07,59.61000061035156
|
||
|
|
VZ,2020-10-08,59.189998626708984
|
||
|
|
VZ,2020-10-09,59.33000183105469
|
||
|
|
VZ,2020-10-12,59.54999923706055
|
||
|
|
VZ,2020-10-13,59.36000061035156
|
||
|
|
VZ,2020-10-14,58.43000030517578
|
||
|
|
VZ,2020-10-15,58.15999984741211
|
||
|
|
VZ,2020-10-16,58.04999923706055
|
||
|
|
VZ,2020-10-19,57.29999923706055
|
||
|
|
VZ,2020-10-20,57.25
|
||
|
|
VZ,2020-10-21,56.75
|
||
|
|
VZ,2020-10-22,57.33000183105469
|
||
|
|
VZ,2020-10-23,57.959999084472656
|
||
|
|
VZ,2020-10-26,57.810001373291016
|
||
|
|
VZ,2020-10-27,57.380001068115234
|
||
|
|
VZ,2020-10-28,56.310001373291016
|
||
|
|
VZ,2020-10-29,56.7599983215332
|
||
|
|
VZ,2020-10-30,56.9900016784668
|
||
|
|
VZ,2020-11-02,57.70000076293945
|
||
|
|
VZ,2020-11-03,57.75
|
||
|
|
VZ,2020-11-04,57.220001220703125
|
||
|
|
VZ,2020-11-05,58.150001525878906
|
||
|
|
VZ,2020-11-06,58.529998779296875
|
||
|
|
VZ,2020-11-09,59.84000015258789
|
||
|
|
VZ,2020-11-10,61.099998474121094
|
||
|
|
VZ,2020-11-11,61.0
|
||
|
|
VZ,2020-11-12,60.790000915527344
|
||
|
|
VZ,2020-11-13,61.060001373291016
|
||
|
|
VZ,2020-11-16,60.88999938964844
|
||
|
|
VZ,2020-11-17,60.75
|
||
|
|
VZ,2020-11-18,60.31999969482422
|
||
|
|
VZ,2020-11-19,60.209999084472656
|
||
|
|
VZ,2020-11-20,60.040000915527344
|
||
|
|
VZ,2020-11-23,60.22999954223633
|
||
|
|
VZ,2020-11-24,60.63999938964844
|
||
|
|
VZ,2020-11-25,60.40999984741211
|
||
|
|
VZ,2020-11-27,60.58000183105469
|
||
|
|
VZ,2020-11-30,60.40999984741211
|
||
|
|
VZ,2020-12-01,60.58000183105469
|
||
|
|
VZ,2020-12-02,61.36000061035156
|
||
|
|
VZ,2020-12-03,61.7400016784668
|
||
|
|
VZ,2020-12-04,61.54999923706055
|
||
|
|
VZ,2020-12-07,61.349998474121094
|
||
|
|
VZ,2020-12-08,61.45000076293945
|
||
|
|
VZ,2020-12-09,61.459999084472656
|
||
|
|
VZ,2020-12-10,60.5099983215332
|
||
|
|
VZ,2020-12-11,60.349998474121094
|
||
|
|
VZ,2020-12-14,59.97999954223633
|
||
|
|
VZ,2020-12-15,60.54999923706055
|
||
|
|
VZ,2020-12-16,59.90999984741211
|
||
|
|
VZ,2020-12-17,60.0099983215332
|
||
|
|
VZ,2020-12-18,60.459999084472656
|
||
|
|
VZ,2020-12-21,59.4900016784668
|
||
|
|
VZ,2020-12-22,58.9900016784668
|
||
|
|
VZ,2020-12-23,58.959999084472656
|
||
|
|
VZ,2020-12-24,58.84000015258789
|
||
|
|
VZ,2020-12-28,58.97999954223633
|
||
|
|
VZ,2020-12-29,58.810001373291016
|
||
|
|
VZ,2020-12-30,58.13999938964844
|
||
|
|
VZ,2020-12-31,58.75
|
||
|
|
VZ,2021-01-04,58.849998474121094
|
||
|
|
VZ,2021-01-05,58.58000183105469
|
||
|
|
VZ,2021-01-06,59.290000915527344
|
||
|
|
VZ,2021-01-07,58.529998779296875
|
||
|
|
VZ,2021-01-08,57.79999923706055
|
||
|
|
VZ,2021-01-11,57.459999084472656
|
||
|
|
VZ,2021-01-12,57.2599983215332
|
||
|
|
VZ,2021-01-13,57.060001373291016
|
||
|
|
VZ,2021-01-14,57.040000915527344
|
||
|
|
VZ,2021-01-15,57.380001068115234
|
||
|
|
VZ,2021-01-19,57.04999923706055
|
||
|
|
VZ,2021-01-20,57.2599983215332
|
||
|
|
VZ,2021-01-21,57.27000045776367
|
||
|
|
VZ,2021-01-22,57.470001220703125
|
||
|
|
VZ,2021-01-25,58.41999816894531
|
||
|
|
VZ,2021-01-26,56.56999969482422
|
||
|
|
VZ,2021-01-27,55.130001068115234
|
||
|
|
VZ,2021-01-28,55.369998931884766
|
||
|
|
VZ,2021-01-29,54.75
|
||
|
|
VZ,2021-02-01,54.279998779296875
|
||
|
|
VZ,2021-02-02,54.5
|
||
|
|
VZ,2021-02-03,54.790000915527344
|
||
|
|
VZ,2021-02-04,55.13999938964844
|
||
|
|
VZ,2021-02-05,55.31999969482422
|
||
|
|
VZ,2021-02-08,55.04999923706055
|
||
|
|
VZ,2021-02-09,55.0
|
||
|
|
VZ,2021-02-10,54.959999084472656
|
||
|
|
VZ,2021-02-11,54.599998474121094
|
||
|
|
VZ,2021-02-12,54.20000076293945
|
||
|
|
VZ,2021-02-16,54.150001525878906
|
||
|
|
VZ,2021-02-17,56.9900016784668
|
||
|
|
VZ,2021-02-18,56.97999954223633
|
||
|
|
VZ,2021-02-19,56.45000076293945
|
||
|
|
VZ,2021-02-22,56.45000076293945
|
||
|
|
VZ,2021-02-23,57.029998779296875
|
||
|
|
VZ,2021-02-24,57.119998931884766
|
||
|
|
VZ,2021-02-25,56.5
|
||
|
|
VZ,2021-02-26,55.29999923706055
|
||
|
|
VZ,2021-03-01,55.36000061035156
|
||
|
|
VZ,2021-03-02,54.97999954223633
|
||
|
|
VZ,2021-03-03,55.380001068115234
|
||
|
|
VZ,2021-03-04,54.79999923706055
|
||
|
|
VZ,2021-03-05,56.0
|
||
|
|
VZ,2021-03-08,56.790000915527344
|
||
|
|
VZ,2021-03-09,56.20000076293945
|
||
|
|
VZ,2021-03-10,57.08000183105469
|
||
|
|
VZ,2021-03-11,55.5099983215332
|
||
|
|
VZ,2021-03-12,55.630001068115234
|
||
|
|
VZ,2021-03-15,55.63999938964844
|
||
|
|
VZ,2021-03-16,55.63999938964844
|
||
|
|
VZ,2021-03-17,55.75
|
||
|
|
VZ,2021-03-18,56.310001373291016
|
||
|
|
VZ,2021-03-19,56.2400016784668
|
||
|
|
VZ,2021-03-22,56.59000015258789
|
||
|
|
VZ,2021-03-23,56.90999984741211
|
||
|
|
VZ,2021-03-24,57.0099983215332
|
||
|
|
VZ,2021-03-25,57.380001068115234
|
||
|
|
VZ,2021-03-26,58.18000030517578
|
||
|
|
VZ,2021-03-29,58.83000183105469
|
||
|
|
VZ,2021-03-30,58.59000015258789
|
||
|
|
VZ,2021-03-31,58.150001525878906
|
||
|
|
VZ,2021-04-01,58.29999923706055
|
||
|
|
VZ,2021-04-05,58.869998931884766
|
||
|
|
VZ,2021-04-06,59.11000061035156
|
||
|
|
VZ,2021-04-07,59.0
|
||
|
|
VZ,2021-04-08,57.599998474121094
|
||
|
|
VZ,2021-04-09,57.4900016784668
|
||
|
|
VZ,2021-04-12,57.540000915527344
|
||
|
|
VZ,2021-04-13,57.619998931884766
|
||
|
|
VZ,2021-04-14,57.70000076293945
|
||
|
|
VZ,2021-04-15,57.70000076293945
|
||
|
|
VZ,2021-04-16,58.279998779296875
|
||
|
|
VZ,2021-04-19,58.38999938964844
|
||
|
|
VZ,2021-04-20,58.38999938964844
|
||
|
|
VZ,2021-04-21,58.13999938964844
|
||
|
|
VZ,2021-04-22,57.279998779296875
|
||
|
|
VZ,2021-04-23,57.29999923706055
|
||
|
|
VZ,2021-04-26,56.939998626708984
|
||
|
|
VZ,2021-04-27,56.31999969482422
|
||
|
|
VZ,2021-04-28,56.43000030517578
|
||
|
|
VZ,2021-04-29,57.31999969482422
|
||
|
|
VZ,2021-04-30,57.790000915527344
|
||
|
|
VZ,2021-05-03,57.91999816894531
|
||
|
|
VZ,2021-05-04,58.599998474121094
|
||
|
|
VZ,2021-05-05,58.689998626708984
|
||
|
|
VZ,2021-05-06,59.290000915527344
|
||
|
|
VZ,2021-05-07,58.720001220703125
|
||
|
|
VZ,2021-05-10,59.52000045776367
|
||
|
|
VZ,2021-05-11,58.540000915527344
|
||
|
|
VZ,2021-05-12,58.40999984741211
|
||
|
|
VZ,2021-05-13,58.810001373291016
|
||
|
|
VZ,2021-05-14,58.689998626708984
|
||
|
|
VZ,2021-05-17,57.939998626708984
|
||
|
|
VZ,2021-05-18,57.18000030517578
|
||
|
|
VZ,2021-05-19,56.91999816894531
|
||
|
|
VZ,2021-05-20,56.790000915527344
|
||
|
|
VZ,2021-05-21,56.90999984741211
|
||
|
|
VZ,2021-05-24,56.97999954223633
|
||
|
|
VZ,2021-05-25,56.47999954223633
|
||
|
|
VZ,2021-05-26,56.36000061035156
|
||
|
|
VZ,2021-05-27,56.290000915527344
|
||
|
|
VZ,2021-05-28,56.4900016784668
|
||
|
|
VZ,2021-06-01,56.380001068115234
|
||
|
|
VZ,2021-06-02,56.650001525878906
|
||
|
|
VZ,2021-06-03,56.97999954223633
|
||
|
|
VZ,2021-06-04,57.29999923706055
|
||
|
|
VZ,2021-06-07,57.20000076293945
|
||
|
|
VZ,2021-06-08,57.150001525878906
|
||
|
|
VZ,2021-06-09,57.04999923706055
|
||
|
|
VZ,2021-06-10,57.34000015258789
|
||
|
|
VZ,2021-06-11,57.33000183105469
|
||
|
|
VZ,2021-06-14,57.18000030517578
|
||
|
|
VZ,2021-06-15,57.290000915527344
|
||
|
|
VZ,2021-06-16,56.63999938964844
|
||
|
|
VZ,2021-06-17,56.529998779296875
|
||
|
|
VZ,2021-06-18,55.81999969482422
|
||
|
|
VZ,2021-06-21,56.38999938964844
|
||
|
|
VZ,2021-06-22,56.369998931884766
|
||
|
|
VZ,2021-06-23,56.06999969482422
|
||
|
|
VZ,2021-06-24,56.369998931884766
|
||
|
|
VZ,2021-06-25,56.380001068115234
|
||
|
|
VZ,2021-06-28,56.18000030517578
|
||
|
|
VZ,2021-06-29,55.84000015258789
|
||
|
|
VZ,2021-06-30,56.029998779296875
|
||
|
|
VZ,2021-07-01,56.290000915527344
|
||
|
|
VZ,2021-07-02,56.439998626708984
|
||
|
|
VZ,2021-07-06,56.40999984741211
|
||
|
|
VZ,2021-07-07,56.529998779296875
|
||
|
|
VZ,2021-07-08,55.68000030517578
|
||
|
|
VZ,2021-07-09,56.06999969482422
|
||
|
|
VZ,2021-07-12,56.150001525878906
|
||
|
|
VZ,2021-07-13,56.09000015258789
|
||
|
|
VZ,2021-07-14,56.31999969482422
|
||
|
|
VZ,2021-07-15,56.54999923706055
|
||
|
|
VZ,2021-07-16,56.459999084472656
|
||
|
|
VZ,2021-07-19,55.84000015258789
|
||
|
|
VZ,2021-07-20,55.58000183105469
|
||
|
|
VZ,2021-07-21,55.95000076293945
|
||
|
|
VZ,2021-07-22,55.95000076293945
|
||
|
|
VZ,2021-07-23,55.880001068115234
|
||
|
|
VZ,2021-07-26,55.779998779296875
|
||
|
|
VZ,2021-07-27,56.20000076293945
|
||
|
|
VZ,2021-07-28,55.720001220703125
|
||
|
|
VZ,2021-07-29,55.97999954223633
|
||
|
|
VZ,2021-07-30,55.779998779296875
|
||
|
|
VZ,2021-08-02,55.7599983215332
|
||
|
|
VZ,2021-08-03,55.72999954223633
|
||
|
|
VZ,2021-08-04,55.369998931884766
|
||
|
|
VZ,2021-08-05,55.29999923706055
|
||
|
|
VZ,2021-08-06,55.220001220703125
|
||
|
|
VZ,2021-08-09,55.119998931884766
|
||
|
|
VZ,2021-08-10,55.47999954223633
|
||
|
|
VZ,2021-08-11,55.56999969482422
|
||
|
|
VZ,2021-08-12,55.63999938964844
|
||
|
|
VZ,2021-08-13,55.869998931884766
|
||
|
|
VZ,2021-08-16,55.97999954223633
|
||
|
|
VZ,2021-08-17,56.18000030517578
|
||
|
|
VZ,2021-08-18,55.470001220703125
|
||
|
|
VZ,2021-08-19,55.369998931884766
|
||
|
|
VZ,2021-08-20,55.52000045776367
|
||
|
|
VZ,2021-08-23,55.41999816894531
|
||
|
|
VZ,2021-08-24,55.0099983215332
|
||
|
|
VZ,2021-08-25,54.93000030517578
|
||
|
|
VZ,2021-08-26,54.599998474121094
|
||
|
|
VZ,2021-08-27,54.77000045776367
|
||
|
|
VZ,2021-08-30,54.77000045776367
|
||
|
|
VZ,2021-08-31,55.0
|
||
|
|
VZ,2021-09-01,54.939998626708984
|
||
|
|
VZ,2021-09-02,55.290000915527344
|
||
|
|
VZ,2021-09-03,55.43000030517578
|
||
|
|
VZ,2021-09-07,54.81999969482422
|
||
|
|
VZ,2021-09-08,54.90999984741211
|
||
|
|
VZ,2021-09-09,54.439998626708984
|
||
|
|
VZ,2021-09-10,54.22999954223633
|
||
|
|
VZ,2021-09-13,54.619998931884766
|
||
|
|
VZ,2021-09-14,54.40999984741211
|
||
|
|
VZ,2021-09-15,54.56999969482422
|
||
|
|
VZ,2021-09-16,54.43000030517578
|
||
|
|
VZ,2021-09-17,54.279998779296875
|
||
|
|
VZ,2021-09-20,54.2599983215332
|
||
|
|
VZ,2021-09-21,54.029998779296875
|
||
|
|
VZ,2021-09-22,54.060001373291016
|
||
|
|
VZ,2021-09-23,54.41999816894531
|
||
|
|
VZ,2021-09-24,54.369998931884766
|
||
|
|
VZ,2021-09-27,54.470001220703125
|
||
|
|
VZ,2021-09-28,54.15999984741211
|
||
|
|
VZ,2021-09-29,54.380001068115234
|
||
|
|
VZ,2021-09-30,54.0099983215332
|
||
|
|
VZ,2021-10-01,54.29999923706055
|
||
|
|
VZ,2021-10-04,54.5
|
||
|
|
VZ,2021-10-05,54.5099983215332
|
||
|
|
VZ,2021-10-06,54.529998779296875
|
||
|
|
VZ,2021-10-07,53.900001525878906
|
||
|
|
VZ,2021-10-08,53.2400016784668
|
||
|
|
VZ,2021-10-11,52.18000030517578
|
||
|
|
VZ,2021-10-12,51.33000183105469
|
||
|
|
VZ,2021-10-13,51.349998474121094
|
||
|
|
VZ,2021-10-14,51.91999816894531
|
||
|
|
VZ,2021-10-15,52.27000045776367
|
||
|
|
VZ,2021-10-18,51.90999984741211
|
||
|
|
VZ,2021-10-19,52.349998474121094
|
||
|
|
VZ,2021-10-20,53.61000061035156
|
||
|
|
VZ,2021-10-21,53.38999938964844
|
||
|
|
VZ,2021-10-22,52.93000030517578
|
||
|
|
VZ,2021-10-25,52.58000183105469
|
||
|
|
VZ,2021-10-26,53.08000183105469
|
||
|
|
VZ,2021-10-27,52.630001068115234
|
||
|
|
VZ,2021-10-28,52.79999923706055
|
||
|
|
VZ,2021-10-29,52.9900016784668
|
||
|
|
VZ,2021-11-01,52.95000076293945
|
||
|
|
VZ,2021-11-02,52.56999969482422
|
||
|
|
VZ,2021-11-03,52.939998626708984
|
||
|
|
VZ,2021-11-04,51.849998474121094
|
||
|
|
VZ,2021-11-05,52.2400016784668
|
||
|
|
VZ,2021-11-08,52.33000183105469
|
||
|
|
VZ,2021-11-09,52.2400016784668
|
||
|
|
VZ,2021-11-10,52.599998474121094
|
||
|
|
VZ,2021-11-11,52.45000076293945
|
||
|
|
VZ,2021-11-12,52.34000015258789
|
||
|
|
VZ,2021-11-15,52.400001525878906
|
||
|
|
VZ,2021-11-16,52.060001373291016
|
||
|
|
VZ,2021-11-17,51.72999954223633
|
||
|
|
VZ,2021-11-18,51.2400016784668
|
||
|
|
VZ,2021-11-19,50.86000061035156
|
||
|
|
VZ,2021-11-22,51.540000915527344
|
||
|
|
VZ,2021-11-23,51.75
|
||
|
|
VZ,2021-11-24,51.65999984741211
|
||
|
|
VZ,2021-11-26,51.79999923706055
|
||
|
|
VZ,2021-11-29,51.65999984741211
|
||
|
|
VZ,2021-11-30,50.27000045776367
|
||
|
|
VZ,2021-12-01,49.77000045776367
|
||
|
|
VZ,2021-12-02,50.72999954223633
|
||
|
|
VZ,2021-12-03,51.41999816894531
|
||
|
|
VZ,2021-12-06,51.06999969482422
|
||
|
|
VZ,2021-12-07,50.790000915527344
|
||
|
|
VZ,2021-12-08,50.4900016784668
|
||
|
|
VZ,2021-12-09,50.15999984741211
|
||
|
|
VZ,2021-12-10,50.189998626708984
|
||
|
|
VZ,2021-12-13,50.279998779296875
|
||
|
|
VZ,2021-12-14,50.650001525878906
|
||
|
|
VZ,2021-12-15,50.54999923706055
|
||
|
|
VZ,2021-12-16,52.75
|
||
|
|
VZ,2021-12-17,53.16999816894531
|
||
|
|
VZ,2021-12-20,53.09000015258789
|
||
|
|
VZ,2021-12-21,52.779998779296875
|
||
|
|
VZ,2021-12-22,52.77000045776367
|
||
|
|
VZ,2021-12-23,52.68000030517578
|
||
|
|
VZ,2021-12-27,52.68000030517578
|
||
|
|
VZ,2021-12-28,52.720001220703125
|
||
|
|
VZ,2021-12-29,52.36000061035156
|
||
|
|
VZ,2021-12-30,52.25
|
||
|
|
VZ,2021-12-31,51.959999084472656
|
||
|
|
VZ,2022-01-03,52.439998626708984
|
||
|
|
VZ,2022-01-04,53.470001220703125
|
||
|
|
VZ,2022-01-05,54.02000045776367
|
||
|
|
VZ,2022-01-06,53.7599983215332
|
||
|
|
VZ,2022-01-07,54.2400016784668
|
||
|
|
VZ,2022-01-10,53.869998931884766
|
||
|
|
VZ,2022-01-11,53.59000015258789
|
||
|
|
VZ,2022-01-12,53.45000076293945
|
||
|
|
VZ,2022-01-13,53.52000045776367
|
||
|
|
VZ,2022-01-14,53.279998779296875
|
||
|
|
VZ,2022-01-18,53.43000030517578
|
||
|
|
VZ,2022-01-19,53.5
|
||
|
|
VZ,2022-01-20,53.400001525878906
|
||
|
|
VZ,2022-01-21,53.15999984741211
|
||
|
|
VZ,2022-01-24,52.959999084472656
|
||
|
|
VZ,2022-01-25,52.900001525878906
|
||
|
|
VZ,2022-01-26,51.02000045776367
|
||
|
|
VZ,2022-01-27,51.189998626708984
|
||
|
|
VZ,2022-01-28,52.900001525878906
|
||
|
|
VZ,2022-01-31,53.22999954223633
|
||
|
|
VZ,2022-02-01,53.20000076293945
|
||
|
|
VZ,2022-02-02,53.79999923706055
|
||
|
|
VZ,2022-02-03,53.790000915527344
|
||
|
|
VZ,2022-02-04,53.310001373291016
|
||
|
|
VZ,2022-02-07,53.0
|
||
|
|
VZ,2022-02-08,52.81999969482422
|
||
|
|
VZ,2022-02-09,53.5
|
||
|
|
VZ,2022-02-10,53.040000915527344
|
||
|
|
VZ,2022-02-11,53.31999969482422
|
||
|
|
VZ,2022-02-14,53.27000045776367
|
||
|
|
VZ,2022-02-15,53.36000061035156
|
||
|
|
VZ,2022-02-16,53.400001525878906
|
||
|
|
VZ,2022-02-17,53.58000183105469
|
||
|
|
VZ,2022-02-18,53.83000183105469
|
||
|
|
VZ,2022-02-22,53.900001525878906
|
||
|
|
VZ,2022-02-23,53.40999984741211
|
||
|
|
VZ,2022-02-24,52.59000015258789
|
||
|
|
VZ,2022-02-25,54.119998931884766
|
||
|
|
VZ,2022-02-28,53.66999816894531
|
||
|
|
VZ,2022-03-01,53.61000061035156
|
||
|
|
VZ,2022-03-02,54.13999938964844
|
||
|
|
VZ,2022-03-03,54.65999984741211
|
||
|
|
VZ,2022-03-04,55.11000061035156
|
||
|
|
VZ,2022-03-07,54.68000030517578
|
||
|
|
VZ,2022-03-08,53.25
|
||
|
|
VZ,2022-03-09,53.08000183105469
|
||
|
|
VZ,2022-03-10,53.22999954223633
|
||
|
|
VZ,2022-03-11,53.040000915527344
|
||
|
|
VZ,2022-03-14,52.5
|
||
|
|
VZ,2022-03-15,52.7599983215332
|
||
|
|
VZ,2022-03-16,52.4900016784668
|
||
|
|
VZ,2022-03-17,52.36000061035156
|
||
|
|
VZ,2022-03-18,50.79999923706055
|
||
|
|
VZ,2022-03-21,51.099998474121094
|
||
|
|
VZ,2022-03-22,51.0
|
||
|
|
VZ,2022-03-23,50.970001220703125
|
||
|
|
VZ,2022-03-24,51.0
|
||
|
|
VZ,2022-03-25,51.279998779296875
|
||
|
|
VZ,2022-03-28,51.16999816894531
|
||
|
|
VZ,2022-03-29,51.25
|
||
|
|
VZ,2022-03-30,51.61000061035156
|
||
|
|
VZ,2022-03-31,50.939998626708984
|
||
|
|
VZ,2022-04-01,52.119998931884766
|
||
|
|
VZ,2022-04-04,52.459999084472656
|
||
|
|
VZ,2022-04-05,52.779998779296875
|
||
|
|
VZ,2022-04-06,53.20000076293945
|
||
|
|
VZ,2022-04-07,52.66999816894531
|
||
|
|
VZ,2022-04-08,53.529998779296875
|
||
|
|
VZ,2022-04-11,53.900001525878906
|
||
|
|
VZ,2022-04-12,53.66999816894531
|
||
|
|
VZ,2022-04-13,54.13999938964844
|
||
|
|
VZ,2022-04-14,53.83000183105469
|
||
|
|
VZ,2022-04-18,53.38999938964844
|
||
|
|
VZ,2022-04-19,53.75
|
||
|
|
VZ,2022-04-20,54.40999984741211
|
||
|
|
VZ,2022-04-21,55.0099983215332
|
||
|
|
VZ,2022-04-22,51.90999984741211
|
||
|
|
VZ,2022-04-25,50.279998779296875
|
||
|
|
VZ,2022-04-26,49.40999984741211
|
||
|
|
VZ,2022-04-27,48.459999084472656
|
||
|
|
VZ,2022-04-28,48.400001525878906
|
||
|
|
VZ,2022-04-29,46.29999923706055
|
||
|
|
VZ,2022-05-02,46.22999954223633
|
||
|
|
VZ,2022-05-03,47.16999816894531
|
||
|
|
VZ,2022-05-04,48.369998931884766
|
||
|
|
VZ,2022-05-05,47.84000015258789
|
||
|
|
VZ,2022-05-06,48.27000045776367
|
||
|
|
VZ,2022-05-09,48.619998931884766
|
||
|
|
VZ,2022-05-10,48.130001068115234
|
||
|
|
VZ,2022-05-11,47.880001068115234
|
||
|
|
VZ,2022-05-12,48.060001373291016
|
||
|
|
VZ,2022-05-13,48.18000030517578
|
||
|
|
VZ,2022-05-16,49.040000915527344
|
||
|
|
VZ,2022-05-17,48.939998626708984
|
||
|
|
VZ,2022-05-18,48.88999938964844
|
||
|
|
VZ,2022-05-19,49.099998474121094
|
||
|
|
VZ,2022-05-20,49.529998779296875
|
||
|
|
VZ,2022-05-23,49.66999816894531
|
||
|
|
VZ,2022-05-24,50.68000030517578
|
||
|
|
VZ,2022-05-25,51.2400016784668
|
||
|
|
VZ,2022-05-26,50.9900016784668
|
||
|
|
VZ,2022-05-27,51.400001525878906
|
||
|
|
VZ,2022-05-31,51.290000915527344
|
||
|
|
VZ,2022-06-01,51.400001525878906
|
||
|
|
VZ,2022-06-02,51.290000915527344
|
||
|
|
VZ,2022-06-03,50.810001373291016
|
||
|
|
VZ,2022-06-06,51.2400016784668
|
||
|
|
VZ,2022-06-07,51.650001525878906
|
||
|
|
VZ,2022-06-08,51.54999923706055
|
||
|
|
VZ,2022-06-09,50.939998626708984
|
||
|
|
VZ,2022-06-10,50.81999969482422
|
||
|
|
VZ,2022-06-13,49.59000015258789
|
||
|
|
VZ,2022-06-14,49.15999984741211
|
||
|
|
VZ,2022-06-15,49.150001525878906
|
||
|
|
VZ,2022-06-16,48.84000015258789
|
||
|
|
VZ,2022-06-17,49.029998779296875
|
||
|
|
VZ,2022-06-21,50.650001525878906
|
||
|
|
VZ,2022-06-22,50.790000915527344
|
||
|
|
VZ,2022-06-23,52.09000015258789
|
||
|
|
VZ,2022-06-24,50.959999084472656
|
||
|
|
VZ,2022-06-27,50.959999084472656
|
||
|
|
VZ,2022-06-28,50.459999084472656
|
||
|
|
VZ,2022-06-29,50.939998626708984
|
||
|
|
VZ,2022-06-30,50.75
|
||
|
|
VZ,2022-07-01,51.63999938964844
|
||
|
|
VZ,2022-07-05,51.41999816894531
|
||
|
|
VZ,2022-07-06,51.5099983215332
|
||
|
|
VZ,2022-07-07,50.709999084472656
|
||
|
|
VZ,2022-07-08,50.4900016784668
|
||
|
|
VZ,2022-07-11,50.5
|
||
|
|
VZ,2022-07-12,50.779998779296875
|
||
|
|
VZ,2022-07-13,50.5099983215332
|
||
|
|
VZ,2022-07-14,50.4900016784668
|
||
|
|
VZ,2022-07-15,51.02000045776367
|
||
|
|
VZ,2022-07-18,50.279998779296875
|
||
|
|
VZ,2022-07-19,50.45000076293945
|
||
|
|
VZ,2022-07-20,49.06999969482422
|
||
|
|
VZ,2022-07-21,47.65999984741211
|
||
|
|
VZ,2022-07-22,44.45000076293945
|
||
|
|
VZ,2022-07-25,44.7599983215332
|
||
|
|
VZ,2022-07-26,44.91999816894531
|
||
|
|
VZ,2022-07-27,44.90999984741211
|
||
|
|
VZ,2022-07-28,45.54999923706055
|
||
|
|
VZ,2022-07-29,46.189998626708984
|
||
|
|
VZ,2022-08-01,46.2599983215332
|
||
|
|
VZ,2022-08-02,45.34000015258789
|
||
|
|
VZ,2022-08-03,45.33000183105469
|
||
|
|
VZ,2022-08-04,44.43000030517578
|
||
|
|
VZ,2022-08-05,44.95000076293945
|
||
|
|
VZ,2022-08-08,44.540000915527344
|
||
|
|
VZ,2022-08-09,44.68000030517578
|
||
|
|
VZ,2022-08-10,44.84000015258789
|
||
|
|
VZ,2022-08-11,44.779998779296875
|
||
|
|
VZ,2022-08-12,45.150001525878906
|
||
|
|
VZ,2022-08-15,45.560001373291016
|
||
|
|
VZ,2022-08-16,45.79999923706055
|
||
|
|
VZ,2022-08-17,45.34000015258789
|
||
|
|
VZ,2022-08-18,44.189998626708984
|
||
|
|
VZ,2022-08-19,44.41999816894531
|
||
|
|
VZ,2022-08-22,44.16999816894531
|
||
|
|
VZ,2022-08-23,43.470001220703125
|
||
|
|
VZ,2022-08-24,43.54999923706055
|
||
|
|
VZ,2022-08-25,43.7400016784668
|
||
|
|
VZ,2022-08-26,43.25
|
||
|
|
VZ,2022-08-29,43.33000183105469
|
||
|
|
VZ,2022-08-30,42.529998779296875
|
||
|
|
VZ,2022-08-31,41.810001373291016
|
||
|
|
VZ,2022-09-01,41.810001373291016
|
||
|
|
VZ,2022-09-02,41.29999923706055
|
||
|
|
VZ,2022-09-06,41.099998474121094
|
||
|
|
VZ,2022-09-07,41.08000183105469
|
||
|
|
VZ,2022-09-08,41.31999969482422
|
||
|
|
VZ,2022-09-09,42.2400016784668
|
||
|
|
VZ,2022-09-12,42.7599983215332
|
||
|
|
VZ,2022-09-13,41.75
|
||
|
|
VZ,2022-09-14,41.279998779296875
|
||
|
|
VZ,2022-09-15,41.029998779296875
|
||
|
|
VZ,2022-09-16,41.25
|
||
|
|
VZ,2022-09-19,41.2400016784668
|
||
|
|
VZ,2022-09-20,40.59000015258789
|
||
|
|
VZ,2022-09-21,39.47999954223633
|
||
|
|
VZ,2022-09-22,39.93000030517578
|
||
|
|
VZ,2022-09-23,39.52000045776367
|
||
|
|
VZ,2022-09-26,38.93000030517578
|
||
|
|
VZ,2022-09-27,38.88999938964844
|
||
|
|
VZ,2022-09-28,39.38999938964844
|
||
|
|
VZ,2022-09-29,38.63999938964844
|
||
|
|
VZ,2022-09-30,37.970001220703125
|
||
|
|
VZ,2022-10-03,39.15999984741211
|
||
|
|
VZ,2022-10-04,39.810001373291016
|
||
|
|
VZ,2022-10-05,39.400001525878906
|
||
|
|
VZ,2022-10-06,37.84000015258789
|
||
|
|
VZ,2022-10-07,36.849998474121094
|
||
|
|
VZ,2022-10-10,36.619998931884766
|
||
|
|
VZ,2022-10-11,35.939998626708984
|
||
|
|
VZ,2022-10-12,35.68000030517578
|
||
|
|
VZ,2022-10-13,36.400001525878906
|
||
|
|
VZ,2022-10-14,36.380001068115234
|
||
|
|
VZ,2022-10-17,37.18000030517578
|
||
|
|
VZ,2022-10-18,37.06999969482422
|
||
|
|
VZ,2022-10-19,36.56999969482422
|
||
|
|
VZ,2022-10-20,37.0
|
||
|
|
VZ,2022-10-21,35.349998474121094
|
||
|
|
VZ,2022-10-24,35.970001220703125
|
||
|
|
VZ,2022-10-25,36.43000030517578
|
||
|
|
VZ,2022-10-26,36.43000030517578
|
||
|
|
VZ,2022-10-27,36.18000030517578
|
||
|
|
VZ,2022-10-28,37.66999816894531
|
||
|
|
VZ,2022-10-31,37.369998931884766
|
||
|
|
VZ,2022-11-01,37.369998931884766
|
||
|
|
VZ,2022-11-02,37.709999084472656
|
||
|
|
VZ,2022-11-03,37.150001525878906
|
||
|
|
VZ,2022-11-04,37.2400016784668
|
||
|
|
VZ,2022-11-07,37.189998626708984
|
||
|
|
VZ,2022-11-08,37.869998931884766
|
||
|
|
VZ,2022-11-09,37.619998931884766
|
||
|
|
VZ,2022-11-10,38.52000045776367
|
||
|
|
VZ,2022-11-11,38.29999923706055
|
||
|
|
VZ,2022-11-14,38.310001373291016
|
||
|
|
VZ,2022-11-15,37.70000076293945
|
||
|
|
VZ,2022-11-16,37.880001068115234
|
||
|
|
VZ,2022-11-17,38.15999984741211
|
||
|
|
VZ,2022-11-18,38.54999923706055
|
||
|
|
VZ,2022-11-21,38.619998931884766
|
||
|
|
VZ,2022-11-22,39.20000076293945
|
||
|
|
VZ,2022-11-23,38.91999816894531
|
||
|
|
VZ,2022-11-25,39.02000045776367
|
||
|
|
VZ,2022-11-28,38.2400016784668
|
||
|
|
VZ,2022-11-29,38.34000015258789
|
||
|
|
VZ,2022-11-30,38.97999954223633
|
||
|
|
VZ,2022-12-01,38.33000183105469
|
||
|
|
VZ,2022-12-02,38.18000030517578
|
||
|
|
VZ,2022-12-05,37.06999969482422
|
||
|
|
VZ,2022-12-06,36.88999938964844
|
||
|
|
VZ,2022-12-07,37.16999816894531
|
||
|
|
VZ,2022-12-08,37.099998474121094
|
||
|
|
VZ,2022-12-09,37.400001525878906
|
||
|
|
VZ,2022-12-12,37.95000076293945
|
||
|
|
VZ,2022-12-13,37.86000061035156
|
||
|
|
VZ,2022-12-14,37.45000076293945
|
||
|
|
VZ,2022-12-15,37.77000045776367
|
||
|
|
VZ,2022-12-16,37.119998931884766
|
||
|
|
VZ,2022-12-19,37.029998779296875
|
||
|
|
VZ,2022-12-20,36.9900016784668
|
||
|
|
VZ,2022-12-21,37.779998779296875
|
||
|
|
VZ,2022-12-22,38.310001373291016
|
||
|
|
VZ,2022-12-23,38.40999984741211
|
||
|
|
VZ,2022-12-27,39.25
|
||
|
|
VZ,2022-12-28,38.810001373291016
|
||
|
|
VZ,2022-12-29,39.2599983215332
|
||
|
|
VZ,2022-12-30,39.400001525878906
|
||
|
|
VZ,2023-01-03,40.119998931884766
|
||
|
|
VZ,2023-01-04,41.130001068115234
|
||
|
|
VZ,2023-01-05,41.70000076293945
|
||
|
|
VZ,2023-01-06,42.189998626708984
|
||
|
|
VZ,2023-01-09,41.369998931884766
|
||
|
|
VZ,2023-01-10,41.95000076293945
|
||
|
|
VZ,2023-01-11,41.18000030517578
|
||
|
|
VZ,2023-01-12,41.810001373291016
|
||
|
|
VZ,2023-01-13,41.86000061035156
|
||
|
|
VZ,2023-01-17,40.849998474121094
|
||
|
|
VZ,2023-01-18,39.970001220703125
|
||
|
|
VZ,2023-01-19,40.060001373291016
|
||
|
|
VZ,2023-01-20,40.0
|
||
|
|
VZ,2023-01-23,39.630001068115234
|
||
|
|
VZ,2023-01-24,40.41999816894531
|
||
|
|
VZ,2023-01-25,40.33000183105469
|
||
|
|
VZ,2023-01-26,40.27000045776367
|
||
|
|
VZ,2023-01-27,40.63999938964844
|
||
|
|
VZ,2023-01-30,41.04999923706055
|
||
|
|
VZ,2023-01-31,41.56999969482422
|
||
|
|
VZ,2023-02-01,41.689998626708984
|
||
|
|
VZ,2023-02-02,41.83000183105469
|
||
|
|
VZ,2023-02-03,41.5099983215332
|
||
|
|
VZ,2023-02-06,41.279998779296875
|
||
|
|
VZ,2023-02-07,40.54999923706055
|
||
|
|
VZ,2023-02-08,40.52000045776367
|
||
|
|
VZ,2023-02-09,39.810001373291016
|
||
|
|
VZ,2023-02-10,40.0099983215332
|
||
|
|
VZ,2023-02-13,40.31999969482422
|
||
|
|
VZ,2023-02-14,40.33000183105469
|
||
|
|
VZ,2023-02-15,40.380001068115234
|
||
|
|
VZ,2023-02-16,39.84000015258789
|
||
|
|
VZ,2023-02-17,40.220001220703125
|
||
|
|
VZ,2023-02-21,39.20000076293945
|
||
|
|
VZ,2023-02-22,39.279998779296875
|
||
|
|
VZ,2023-02-23,38.529998779296875
|
||
|
|
VZ,2023-02-24,38.7400016784668
|
||
|
|
VZ,2023-02-27,38.880001068115234
|
||
|
|
VZ,2023-02-28,38.810001373291016
|
||
|
|
VZ,2023-03-01,38.29999923706055
|
||
|
|
VZ,2023-03-02,38.40999984741211
|
||
|
|
VZ,2023-03-03,38.2599983215332
|
||
|
|
VZ,2023-03-06,38.150001525878906
|
||
|
|
VZ,2023-03-07,37.90999984741211
|
||
|
|
VZ,2023-03-08,37.529998779296875
|
||
|
|
VZ,2023-03-09,36.54999923706055
|
||
|
|
VZ,2023-03-10,36.68000030517578
|
||
|
|
VZ,2023-03-13,36.540000915527344
|
||
|
|
VZ,2023-03-14,36.880001068115234
|
||
|
|
VZ,2023-03-15,37.060001373291016
|
||
|
|
VZ,2023-03-16,36.58000183105469
|
||
|
|
VZ,2023-03-17,36.790000915527344
|
||
|
|
VZ,2023-03-20,37.43000030517578
|
||
|
|
VZ,2023-03-21,37.7400016784668
|
||
|
|
VZ,2023-03-22,37.310001373291016
|
||
|
|
VZ,2023-03-23,37.369998931884766
|
||
|
|
VZ,2023-03-24,37.65999984741211
|
||
|
|
VZ,2023-03-27,38.04999923706055
|
||
|
|
VZ,2023-03-28,38.0
|
||
|
|
VZ,2023-03-29,38.47999954223633
|
||
|
|
VZ,2023-03-30,38.65999984741211
|
||
|
|
VZ,2023-03-31,38.88999938964844
|
||
|
|
VZ,2023-04-03,39.220001220703125
|
||
|
|
VZ,2023-04-04,39.650001525878906
|
||
|
|
VZ,2023-04-05,40.11000061035156
|
||
|
|
VZ,2023-04-06,39.47999954223633
|
||
|
|
VZ,2023-04-10,39.349998474121094
|
||
|
|
VZ,2023-04-11,39.45000076293945
|
||
|
|
VZ,2023-04-12,39.20000076293945
|
||
|
|
VZ,2023-04-13,39.31999969482422
|
||
|
|
VZ,2023-04-14,39.220001220703125
|
||
|
|
VZ,2023-04-17,39.459999084472656
|
||
|
|
VZ,2023-04-18,38.939998626708984
|
||
|
|
VZ,2023-04-19,38.599998474121094
|
||
|
|
VZ,2023-04-20,37.189998626708984
|
||
|
|
VZ,2023-04-21,37.31999969482422
|
||
|
|
VZ,2023-04-24,37.099998474121094
|
||
|
|
VZ,2023-04-25,37.29999923706055
|
||
|
|
VZ,2023-04-26,36.91999816894531
|
||
|
|
VZ,2023-04-27,38.790000915527344
|
||
|
|
VZ,2023-04-28,38.83000183105469
|
||
|
|
VZ,2023-05-01,38.709999084472656
|
||
|
|
VZ,2023-05-02,37.66999816894531
|
||
|
|
VZ,2023-05-03,37.97999954223633
|
||
|
|
VZ,2023-05-04,37.349998474121094
|
||
|
|
VZ,2023-05-05,37.83000183105469
|
||
|
|
VZ,2023-05-08,37.83000183105469
|
||
|
|
VZ,2023-05-09,37.56999969482422
|