130
|
1 |
Date,Adj Close
|
|
2 |
1981-01-02,2.811899
|
|
3 |
1981-01-05,2.867035
|
|
4 |
1981-01-06,2.867035
|
|
5 |
1981-01-07,2.701628
|
|
6 |
1981-01-08,2.756764
|
|
7 |
1981-01-09,2.867035
|
|
8 |
1981-01-12,2.867035
|
|
9 |
1981-01-13,2.977306
|
|
10 |
1981-01-14,3.032439
|
|
11 |
1981-01-15,3.032439
|
|
12 |
1981-01-16,3.032439
|
|
13 |
1981-01-19,3.032439
|
|
14 |
1981-01-20,2.977306
|
|
15 |
1981-01-21,3.032439
|
|
16 |
1981-01-22,2.977306
|
|
17 |
1981-01-23,3.032439
|
|
18 |
1981-01-26,2.977306
|
|
19 |
1981-01-27,3.032439
|
|
20 |
1981-01-28,2.977306
|
|
21 |
1981-01-29,2.977306
|
|
22 |
1981-01-30,2.977306
|
|
23 |
1982-01-04,2.591358
|
|
24 |
1982-01-05,2.591358
|
|
25 |
1982-01-06,2.591358
|
|
26 |
1982-01-07,2.591358
|
|
27 |
1982-01-08,2.536223
|
|
28 |
1982-01-11,2.536223
|
|
29 |
1982-01-12,2.536223
|
|
30 |
1982-01-13,2.481089
|
|
31 |
1982-01-14,2.481089
|
|
32 |
1982-01-15,2.536223
|
|
33 |
1982-01-18,2.591358
|
|
34 |
1982-01-19,2.646493
|
|
35 |
1982-01-20,2.756764
|
|
36 |
1982-01-21,2.756764
|
|
37 |
1982-01-22,2.867035
|
|
38 |
1982-01-25,2.867035
|
|
39 |
1982-01-26,2.701628
|
|
40 |
1982-01-27,2.756764
|
|
41 |
1982-01-28,2.811899
|
|
42 |
1982-01-29,2.811899
|
|
43 |
1983-01-03,3.501093
|
|
44 |
1983-01-04,3.363253
|
|
45 |
1983-01-05,3.556226
|
|
46 |
1983-01-06,3.473523
|
|
47 |
1983-01-07,3.390821
|
|
48 |
1983-01-10,3.473523
|
|
49 |
1983-01-11,3.501093
|
|
50 |
1983-01-12,3.528658
|
|
51 |
1983-01-13,3.611362
|
|
52 |
1983-01-14,3.694067
|
|
53 |
1983-01-17,3.638929
|
|
54 |
1983-01-18,3.666497
|
|
55 |
1983-01-19,3.638929
|
|
56 |
1983-01-20,3.804335
|
|
57 |
1983-01-21,3.666497
|
|
58 |
1983-01-24,3.638929
|
|
59 |
1983-01-25,3.611362
|
|
60 |
1983-01-26,3.528658
|
|
61 |
1983-01-27,3.556226
|
|
62 |
1983-01-28,3.638929
|
|
63 |
1983-01-31,3.638929
|
|
64 |
1984-01-03,3.638929
|
|
65 |
1984-01-04,3.749200
|
|
66 |
1984-01-05,3.776767
|
|
67 |
1984-01-06,3.804335
|
|
68 |
1984-01-09,3.776767
|
|
69 |
1984-01-10,3.831900
|
|
70 |
1984-01-11,3.776767
|
|
71 |
1984-01-12,3.776767
|
|
72 |
1984-01-13,3.804335
|
|
73 |
1984-01-16,3.804335
|
|
74 |
1984-01-17,3.749200
|
|
75 |
1984-01-18,3.776767
|
|
76 |
1984-01-19,3.749200
|
|
77 |
1984-01-20,3.749200
|
|
78 |
1984-01-23,3.749200
|
|
79 |
1984-01-24,3.804335
|
|
80 |
1984-01-25,3.776767
|
|
81 |
1984-01-26,3.804335
|
|
82 |
1984-01-27,3.749200
|
|
83 |
1984-01-30,3.721631
|
|
84 |
1984-01-31,3.721631
|
|
85 |
1985-01-02,3.942175
|
|
86 |
1985-01-03,3.942175
|
|
87 |
1985-01-04,3.942175
|
|
88 |
1985-01-07,3.942175
|
|
89 |
1985-01-08,3.942175
|
|
90 |
1985-01-09,3.942175
|
|
91 |
1985-01-10,3.969741
|
|
92 |
1985-01-11,3.997307
|
|
93 |
1985-01-14,3.969741
|
|
94 |
1985-01-15,3.969741
|
|
95 |
1985-01-16,3.969741
|
|
96 |
1985-01-17,3.969741
|
|
97 |
1985-01-18,3.969741
|
|
98 |
1985-01-21,3.969741
|
|
99 |
1985-01-22,3.969741
|
|
100 |
1985-01-23,3.969741
|
|
101 |
1985-01-24,4.024877
|
|
102 |
1985-01-25,4.052443
|
|
103 |
1985-01-28,3.969741
|
|
104 |
1985-01-29,3.969741
|
|
105 |
1985-01-30,3.969741
|
|
106 |
1985-01-31,3.914606
|
|
107 |
1986-01-02,4.052443
|
|
108 |
1986-01-03,4.135148
|
|
109 |
1986-01-06,4.190284
|
|
110 |
1986-01-07,4.190284
|
|
111 |
1986-01-08,4.162713
|
|
112 |
1986-01-09,4.162713
|
|
113 |
1986-01-10,4.135148
|
|
114 |
1986-01-13,4.162713
|
|
115 |
1986-01-14,4.162713
|
|
116 |
1986-01-15,4.162713
|
|
117 |
1986-01-16,4.190284
|
|
118 |
1986-01-17,4.190284
|
|
119 |
1986-01-20,4.162713
|
|
120 |
1986-01-21,4.162713
|
|
121 |
1986-01-22,4.217847
|
|
122 |
1986-01-23,4.217847
|
|
123 |
1986-01-24,4.107579
|
|
124 |
1986-01-27,3.914606
|
|
125 |
1986-01-28,3.804335
|
|
126 |
1986-01-29,3.942175
|
|
127 |
1986-01-30,3.887038
|
|
128 |
1986-01-31,3.969741
|
|
129 |
1987-01-02,3.418387
|
|
130 |
1987-01-05,3.418387
|
|
131 |
1987-01-06,3.473523
|
|
132 |
1987-01-07,3.473523
|
|
133 |
1987-01-08,3.418387
|
|
134 |
1987-01-09,3.418387
|
|
135 |
1987-01-12,3.473523
|
|
136 |
1987-01-13,3.418387
|
|
137 |
1987-01-14,3.418387
|
|
138 |
1987-01-15,3.418387
|
|
139 |
1987-01-16,3.363253
|
|
140 |
1987-01-19,3.390821
|
|
141 |
1987-01-20,3.390821
|
|
142 |
1987-01-21,3.335685
|
|
143 |
1987-01-22,3.363253
|
|
144 |
1987-01-23,3.308118
|
|
145 |
1987-01-26,3.308118
|
|
146 |
1987-01-27,3.308118
|
|
147 |
1987-01-28,3.308118
|
|
148 |
1987-01-29,3.335685
|
|
149 |
1987-01-30,3.335685
|
|
150 |
1988-01-04,2.425952
|
|
151 |
1988-01-05,2.508655
|
|
152 |
1988-01-06,2.563791
|
|
153 |
1988-01-07,2.701628
|
|
154 |
1988-01-08,2.618926
|
|
155 |
1988-01-11,2.618926
|
|
156 |
1988-01-12,2.618926
|
|
157 |
1988-01-13,2.756764
|
|
158 |
1988-01-14,2.756764
|
|
159 |
1988-01-15,2.839468
|
|
160 |
1988-01-18,2.811899
|
|
161 |
1988-01-19,2.867035
|
|
162 |
1988-01-20,2.811899
|
|
163 |
1988-01-21,2.729197
|
|
164 |
1988-01-22,2.811899
|
|
165 |
1988-01-25,2.784333
|
|
166 |
1988-01-26,2.756764
|
|
167 |
1988-01-27,2.811899
|
|
168 |
1988-01-28,2.811899
|
|
169 |
1988-01-29,2.867035
|
|
170 |
1989-01-03,2.762893
|
|
171 |
1989-01-04,2.824980
|
|
172 |
1989-01-05,2.762893
|
|
173 |
1989-01-06,2.824980
|
|
174 |
1989-01-09,2.793937
|
|
175 |
1989-01-10,2.856026
|
|
176 |
1989-01-11,2.824980
|
|
177 |
1989-01-12,2.856026
|
|
178 |
1989-01-13,2.918110
|
|
179 |
1989-01-16,2.856026
|
|
180 |
1989-01-17,2.887067
|
|
181 |
1989-01-18,2.824980
|
|
182 |
1989-01-19,2.856026
|
|
183 |
1989-01-20,2.856026
|
|
184 |
1989-01-23,2.856026
|
|
185 |
1989-01-24,2.887067
|
|
186 |
1989-01-25,2.887067
|
|
187 |
1989-01-26,2.856026
|
|
188 |
1989-01-27,2.887067
|
|
189 |
1989-01-30,2.887067
|
|
190 |
1989-01-31,2.887067
|
|
191 |
1990-01-02,3.050570
|
|
192 |
1990-01-03,3.085237
|
|
193 |
1990-01-04,3.085237
|
|
194 |
1990-01-05,3.050570
|
|
195 |
1990-01-08,3.154569
|
|
196 |
1990-01-09,3.154569
|
|
197 |
1990-01-10,3.085237
|
|
198 |
1990-01-11,3.119903
|
|
199 |
1990-01-12,3.050570
|
|
200 |
1990-01-15,3.050570
|
|
201 |
1990-01-16,3.050570
|
|
202 |
1990-01-17,3.085237
|
|
203 |
1990-01-18,3.050570
|
|
204 |
1990-01-19,3.015903
|
|
205 |
1990-01-22,3.050570
|
|
206 |
1990-01-23,2.981240
|
|
207 |
1990-01-24,2.981240
|
|
208 |
1990-01-25,2.946575
|
|
209 |
1990-01-26,2.981240
|
|
210 |
1990-01-29,2.911908
|
|
211 |
1990-01-30,2.946575
|
|
212 |
1990-01-31,2.981240
|
|
213 |
1991-01-02,1.969713
|
|
214 |
1991-01-03,1.969713
|
|
215 |
1991-01-04,1.969713
|
|
216 |
1991-01-07,2.007592
|
|
217 |
1991-01-08,1.969713
|
|
218 |
1991-01-09,1.969713
|
|
219 |
1991-01-10,1.969713
|
|
220 |
1991-01-11,1.969713
|
|
221 |
1991-01-14,2.007592
|
|
222 |
1991-01-15,2.007592
|
|
223 |
1991-01-16,1.969713
|
|
224 |
1991-01-17,1.969713
|
|
225 |
1991-01-18,1.969713
|
|
226 |
1991-01-21,2.007592
|
|
227 |
1991-01-22,1.969713
|
|
228 |
1991-01-23,1.969713
|
|
229 |
1991-01-24,2.007592
|
|
230 |
1991-01-25,2.045471
|
|
231 |
1991-01-28,2.045471
|
|
232 |
1991-01-29,2.007592
|
|
233 |
1991-01-30,2.083351
|
|
234 |
1991-01-31,2.159109
|
|
235 |
1992-01-02,2.762913
|
|
236 |
1992-01-03,2.721052
|
|
237 |
1992-01-06,2.721052
|
|
238 |
1992-01-07,2.721052
|
|
239 |
1992-01-08,2.721052
|
|
240 |
1992-01-09,2.846638
|
|
241 |
1992-01-10,2.888501
|
|
242 |
1992-01-13,2.930363
|
|
243 |
1992-01-14,2.888501
|
|
244 |
1992-01-15,2.888501
|
|
245 |
1992-01-16,2.888501
|
|
246 |
1992-01-17,2.930363
|
|
247 |
1992-01-20,2.930363
|
|
248 |
1992-01-21,2.972225
|
|
249 |
1992-01-22,3.014088
|
|
250 |
1992-01-23,3.097812
|
|
251 |
1992-01-24,3.055950
|
|
252 |
1992-01-27,3.055950
|
|
253 |
1992-01-28,3.139676
|
|
254 |
1992-01-29,3.097812
|
|
255 |
1992-01-30,3.181538
|
|
256 |
1992-01-31,3.265261
|
|
257 |
1993-01-04,3.434478
|
|
258 |
1993-01-05,3.342893
|
|
259 |
1993-01-06,3.388688
|
|
260 |
1993-01-07,3.526065
|
|
261 |
1993-01-08,3.434478
|
|
262 |
1993-01-11,3.480272
|
|
263 |
1993-01-12,3.617651
|
|
264 |
1993-01-13,3.617651
|
|
265 |
1993-01-14,3.571859
|
|
266 |
1993-01-15,3.617651
|
|
267 |
1993-01-18,3.617651
|
|
268 |
1993-01-19,3.617651
|
|
269 |
1993-01-20,3.617651
|
|
270 |
1993-01-21,3.663445
|
|
271 |
1993-01-22,3.663445
|
|
272 |
1993-01-25,3.709239
|
|
273 |
1993-01-26,3.663445
|
|
274 |
1993-01-27,3.663445
|
|
275 |
1993-01-28,3.617651
|
|
276 |
1993-01-29,3.663445
|
|
277 |
1994-01-03,5.532738
|
|
278 |
1994-01-04,5.581698
|
|
279 |
1994-01-05,5.630660
|
|
280 |
1994-01-06,5.581698
|
|
281 |
1994-01-07,5.532738
|
|
282 |
1994-01-10,5.630660
|
|
283 |
1994-01-11,5.630660
|
|
284 |
1994-01-12,5.777546
|
|
285 |
1994-01-13,5.679620
|
|
286 |
1994-01-14,5.728585
|
|
287 |
1994-01-17,5.777546
|
|
288 |
1994-01-18,5.777546
|
|
289 |
1994-01-19,5.777546
|
|
290 |
1994-01-20,5.826508
|
|
291 |
1994-01-21,5.826508
|
|
292 |
1994-01-24,5.826508
|
|
293 |
1994-01-25,5.875472
|
|
294 |
1994-01-26,5.826508
|
|
295 |
1994-01-27,5.875472
|
|
296 |
1994-01-28,6.120282
|
|
297 |
1994-01-31,6.120282
|
|
298 |
1995-01-03,5.861392
|
|
299 |
1995-01-04,5.913262
|
|
300 |
1995-01-05,5.705781
|
|
301 |
1995-01-06,5.653909
|
|
302 |
1995-01-09,5.757652
|
|
303 |
1995-01-10,5.705781
|
|
304 |
1995-01-11,5.861392
|
|
305 |
1995-01-12,5.861392
|
|
306 |
1995-01-13,5.965137
|
|
307 |
1995-01-16,5.965137
|
|
308 |
1995-01-17,5.861392
|
|
309 |
1995-01-18,5.757652
|
|
310 |
1995-01-19,5.757652
|
|
311 |
1995-01-20,5.705781
|
|
312 |
1995-01-23,5.705781
|
|
313 |
1995-01-24,5.705781
|
|
314 |
1995-01-25,5.809522
|
|
315 |
1995-01-26,5.861392
|
|
316 |
1995-01-27,5.757652
|
|
317 |
1995-01-30,5.861392
|
|
318 |
1995-01-31,5.809522
|
|
319 |
1996-01-02,8.739483
|
|
320 |
1996-01-03,8.684173
|
|
321 |
1996-01-04,8.573545
|
|
322 |
1996-01-05,8.573545
|
|
323 |
1996-01-08,8.573545
|
|
324 |
1996-01-09,8.573545
|
|
325 |
1996-01-10,8.739483
|
|
326 |
1996-01-11,8.628855
|
|
327 |
1996-01-12,8.739483
|
|
328 |
1996-01-15,8.739483
|
|
329 |
1996-01-16,8.850110
|
|
330 |
1996-01-17,8.905423
|
|
331 |
1996-01-18,8.850110
|
|
332 |
1996-01-19,8.850110
|
|
333 |
1996-01-22,8.850110
|
|
334 |
1996-01-23,8.850110
|
|
335 |
1996-01-24,8.905423
|
|
336 |
1996-01-25,8.960734
|
|
337 |
1996-01-26,8.850110
|
|
338 |
1996-01-29,8.850110
|
|
339 |
1996-01-30,8.905423
|
|
340 |
1996-01-31,9.016050
|
|
341 |
1997-01-02,13.516598
|
|
342 |
1997-01-03,13.459085
|
|
343 |
1997-01-06,13.631636
|
|
344 |
1997-01-07,13.459085
|
|
345 |
1997-01-08,13.344049
|
|
346 |
1997-01-09,13.344049
|
|
347 |
1997-01-10,13.344049
|
|
348 |
1997-01-13,13.459085
|
|
349 |
1997-01-14,13.574115
|
|
350 |
1997-01-15,13.516598
|
|
351 |
1997-01-16,13.401563
|
|
352 |
1997-01-17,13.286533
|
|
353 |
1997-01-20,13.286533
|
|
354 |
1997-01-21,13.286533
|
|
355 |
1997-01-22,13.344049
|
|
356 |
1997-01-23,13.516598
|
|
357 |
1997-01-24,13.344049
|
|
358 |
1997-01-27,13.286533
|
|
359 |
1997-01-28,13.229013
|
|
360 |
1997-01-29,13.229013
|
|
361 |
1997-01-30,13.401563
|
|
362 |
1997-01-31,13.459085
|
|
363 |
1998-01-02,13.708905
|
|
364 |
1998-01-05,13.797922
|
|
365 |
1998-01-06,13.857265
|
|
366 |
1998-01-07,14.064984
|
|
367 |
1998-01-08,14.094655
|
|
368 |
1998-01-09,14.332035
|
|
369 |
1998-01-12,14.302361
|
|
370 |
1998-01-13,15.014511
|
|
371 |
1998-01-14,15.162877
|
|
372 |
1998-01-15,15.459609
|
|
373 |
1998-01-16,15.667320
|
|
374 |
1998-01-20,15.875031
|
|
375 |
1998-01-21,15.518951
|
|
376 |
1998-01-22,15.548635
|
|
377 |
1998-01-23,15.607979
|
|
378 |
1998-01-26,15.548635
|
|
379 |
1998-01-27,15.518951
|
|
380 |
1998-01-28,15.518951
|
|
381 |
1998-01-29,15.429937
|
|
382 |
1998-01-30,15.607979
|
|
383 |
1999-01-04,13.426169
|
|
384 |
1999-01-05,13.548784
|
|
385 |
1999-01-06,13.487473
|
|
386 |
1999-01-07,13.334207
|
|
387 |
1999-01-08,13.242249
|
|
388 |
1999-01-11,13.211590
|
|
389 |
1999-01-12,13.119635
|
|
390 |
1999-01-13,12.966371
|
|
391 |
1999-01-14,12.843753
|
|
392 |
1999-01-15,12.751796
|
|
393 |
1999-01-19,12.874413
|
|
394 |
1999-01-20,12.997019
|
|
395 |
1999-01-21,13.058330
|
|
396 |
1999-01-22,13.058330
|
|
397 |
1999-01-25,13.027680
|
|
398 |
1999-01-26,12.935714
|
|
399 |
1999-01-27,12.782449
|
|
400 |
1999-01-28,12.751796
|
|
401 |
1999-01-29,12.475916
|
|
402 |
2000-01-03,11.848823
|
|
403 |
2000-01-04,11.848823
|
|
404 |
2000-01-05,11.946482
|
|
405 |
2000-01-06,12.402199
|
|
406 |
2000-01-07,12.564956
|
|
407 |
2000-01-10,12.825366
|
|
408 |
2000-01-11,12.695164
|
|
409 |
2000-01-12,12.727715
|
|
410 |
2000-01-13,12.597511
|
|
411 |
2000-01-14,12.564956
|
|
412 |
2000-01-18,12.369649
|
|
413 |
2000-01-19,12.271990
|
|
414 |
2000-01-20,12.174335
|
|
415 |
2000-01-21,11.913925
|
|
416 |
2000-01-24,11.979029
|
|
417 |
2000-01-25,11.913925
|
|
418 |
2000-01-26,12.044135
|
|
419 |
2000-01-27,11.913925
|
|
420 |
2000-01-28,11.783720
|
|
421 |
2000-01-31,11.816268
|
|
422 |
2001-01-02,13.411714
|
|
423 |
2001-01-03,13.688957
|
|
424 |
2001-01-04,13.966204
|
|
425 |
2001-01-05,13.827581
|
|
426 |
2001-01-08,13.827581
|
|
427 |
2001-01-09,13.862237
|
|
428 |
2001-01-10,13.931547
|
|
429 |
2001-01-11,13.966204
|
|
430 |
2001-01-12,13.966204
|
|
431 |
2001-01-16,14.139477
|
|
432 |
2001-01-17,14.208794
|
|
433 |
2001-01-18,14.278104
|
|
434 |
2001-01-19,14.451380
|
|
435 |
2001-01-22,14.451380
|
|
436 |
2001-01-23,14.486042
|
|
437 |
2001-01-24,14.416722
|
|
438 |
2001-01-25,14.486042
|
|
439 |
2001-01-26,14.555354
|
|
440 |
2001-01-29,14.438901
|
|
441 |
2001-01-30,14.499899
|
|
442 |
2001-01-31,14.416722
|
|
443 |
2002-01-02,19.798534
|
|
444 |
2002-01-03,20.079445
|
|
445 |
2002-01-04,20.190636
|
|
446 |
2002-01-07,20.114553
|
|
447 |
2002-01-08,20.132111
|
|
448 |
2002-01-09,20.161377
|
|
449 |
2002-01-10,20.143816
|
|
450 |
2002-01-11,20.249161
|
|
451 |
2002-01-14,20.535923
|
|
452 |
2002-01-15,20.717352
|
|
453 |
2002-01-16,20.834396
|
|
454 |
2002-01-17,21.068491
|
|
455 |
2002-01-18,21.009962
|
|
456 |
2002-01-22,20.969004
|
|
457 |
2002-01-23,20.951441
|
|
458 |
2002-01-24,21.132868
|
|
459 |
2002-01-25,21.244064
|
|
460 |
2002-01-28,21.302586
|
|
461 |
2002-01-29,21.366962
|
|
462 |
2002-01-30,21.565945
|
|
463 |
2002-01-31,21.425484
|
|
464 |
2003-01-02,20.115488
|
|
465 |
2003-01-03,20.238937
|
|
466 |
2003-01-06,20.609270
|
|
467 |
2003-01-07,20.368553
|
|
468 |
2003-01-08,20.183384
|
|
469 |
2003-01-09,20.053764
|
|
470 |
2003-01-10,19.955013
|
|
471 |
2003-01-13,19.763662
|
|
472 |
2003-01-14,19.745150
|
|
473 |
2003-01-15,19.578499
|
|
474 |
2003-01-16,19.294569
|
|
475 |
2003-01-17,19.060026
|
|
476 |
2003-01-21,19.072369
|
|
477 |
2003-01-22,18.998306
|
|
478 |
2003-01-23,19.164955
|
|
479 |
2003-01-24,18.794621
|
|
480 |
2003-01-27,18.757586
|
|
481 |
2003-01-28,18.751413
|
|
482 |
2003-01-29,19.041510
|
|
483 |
2003-01-30,18.831650
|
|
484 |
2003-01-31,19.103231
|
|
485 |
2004-01-02,28.505672
|
|
486 |
2004-01-05,28.421448
|
|
487 |
2004-01-06,28.479757
|
|
488 |
2004-01-07,28.421448
|
|
489 |
2004-01-08,28.628763
|
|
490 |
2004-01-09,28.926777
|
|
491 |
2004-01-12,28.887899
|
|
492 |
2004-01-13,28.823112
|
|
493 |
2004-01-14,28.939734
|
|
494 |
2004-01-15,29.147045
|
|
495 |
2004-01-16,28.790720
|
|
496 |
2004-01-20,28.907333
|
|
497 |
2004-01-21,29.153519
|
|
498 |
2004-01-22,29.328445
|
|
499 |
2004-01-23,29.626455
|
|
500 |
2004-01-26,30.429794
|
|
501 |
2004-01-27,30.384453
|
|
502 |
2004-01-28,30.190084
|
|
503 |
2004-01-29,30.429794
|
|
504 |
2004-01-30,30.779652
|
|
505 |
2005-01-03,37.134869
|
|
506 |
2005-01-04,36.664806
|
|
507 |
2005-01-05,35.355343
|
|
508 |
2005-01-06,35.456070
|
|
509 |
2005-01-07,35.623962
|
|
510 |
2005-01-10,35.489651
|
|
511 |
2005-01-11,35.335205
|
|
512 |
2005-01-12,35.328487
|
|
513 |
2005-01-13,35.536644
|
|
514 |
2005-01-14,35.751556
|
|
515 |
2005-01-18,36.980419
|
|
516 |
2005-01-19,36.772259
|
|
517 |
2005-01-20,36.631222
|
|
518 |
2005-01-21,36.597652
|
|
519 |
2005-01-24,36.456642
|
|
520 |
2005-01-25,35.704525
|
|
521 |
2005-01-26,35.892570
|
|
522 |
2005-01-27,35.395630
|
|
523 |
2005-01-28,35.711262
|
|
524 |
2005-01-31,35.261349
|
|
525 |
2006-01-03,48.385490
|
|
526 |
2006-01-04,48.572224
|
|
527 |
2006-01-05,49.415985
|
|
528 |
2006-01-06,49.754887
|
|
529 |
2006-01-09,50.335838
|
|
530 |
2006-01-10,50.723160
|
|
531 |
2006-01-11,50.833813
|
|
532 |
2006-01-12,50.598667
|
|
533 |
2006-01-13,49.554314
|
|
534 |
2006-01-17,49.415985
|
|
535 |
2006-01-18,48.890362
|
|
536 |
2006-01-19,49.554314
|
|
537 |
2006-01-20,48.613720
|
|
538 |
2006-01-23,49.049435
|
|
539 |
2006-01-24,49.332996
|
|
540 |
2006-01-25,49.457508
|
|
541 |
2006-01-26,49.450573
|
|
542 |
2006-01-27,50.245918
|
|
543 |
2006-01-30,49.810215
|
|
544 |
2006-01-31,50.190601
|
|
545 |
2007-01-03,70.251060
|
|
546 |
2007-01-04,69.726913
|
|
547 |
2007-01-05,68.742355
|
|
548 |
2007-01-08,68.990257
|
|
549 |
2007-01-09,69.981903
|
|
550 |
2007-01-10,71.575638
|
|
551 |
2007-01-11,72.475189
|
|
552 |
2007-01-12,72.942696
|
|
553 |
2007-01-16,74.274315
|
|
554 |
2007-01-17,73.976814
|
|
555 |
2007-01-18,73.544739
|
|
556 |
2007-01-19,73.750137
|
|
557 |
2007-01-22,72.673508
|
|
558 |
2007-01-23,72.985191
|
|
559 |
2007-01-24,73.806793
|
|
560 |
2007-01-25,74.295563
|
|
561 |
2007-01-26,74.918900
|
|
562 |
2007-01-29,75.088875
|
|
563 |
2007-01-30,76.215103
|
|
564 |
2007-01-31,77.036766
|
|
565 |
2008-01-02,53.725105
|
|
566 |
2008-01-03,52.658421
|
|
567 |
2008-01-04,50.728256
|
|
568 |
2008-01-07,50.735512
|
|
569 |
2008-01-08,48.457069
|
|
570 |
2008-01-09,50.408993
|
|
571 |
2008-01-10,52.048893
|
|
572 |
2008-01-11,52.143215
|
|
573 |
2008-01-14,53.006737
|
|
574 |
2008-01-15,52.077911
|
|
575 |
2008-01-16,52.382683
|
|
576 |
2008-01-17,52.266560
|
|
577 |
2008-01-18,52.259323
|
|
578 |
2008-01-22,54.015316
|
|
579 |
2008-01-23,58.376324
|
|
580 |
2008-01-24,57.164539
|
|
581 |
2008-01-25,55.814888
|
|
582 |
2008-01-28,57.977203
|
|
583 |
2008-01-29,57.055676
|
|
584 |
2008-01-30,55.901932
|
|
585 |
2008-01-31,56.714642
|
|
586 |
2009-01-02,56.777973
|
|
587 |
2009-01-05,54.156162
|
|
588 |
2009-01-06,55.651123
|
|
589 |
2009-01-07,52.030205
|
|
590 |
2009-01-08,50.820724
|
|
591 |
2009-01-09,49.288208
|
|
592 |
2009-01-12,47.883411
|
|
593 |
2009-01-13,48.694736
|
|
594 |
2009-01-14,47.274902
|
|
595 |
2009-01-15,48.521942
|
|
596 |
2009-01-16,50.587833
|
|
597 |
2009-01-20,45.013706
|
|
598 |
2009-01-21,50.024395
|
|
599 |
2009-01-22,46.418499
|
|
600 |
2009-01-23,47.981052
|
|
601 |
2009-01-26,48.161362
|
|
602 |
2009-01-27,49.115425
|
|
603 |
2009-01-28,52.578587
|
|
604 |
2009-01-29,47.830811
|
|
605 |
2009-01-30,46.478603
|
|
606 |
2010-01-04,62.236191
|
|
607 |
2010-01-05,62.748802
|
|
608 |
2010-01-06,62.368240
|
|
609 |
2010-01-07,62.282799
|
|
610 |
2010-01-08,61.148827
|
|
611 |
2010-01-11,61.568249
|
|
612 |
2010-01-12,60.566330
|
|
613 |
2010-01-13,61.762417
|
|
614 |
2010-01-14,61.451729
|
|
615 |
2010-01-15,61.335251
|
|
616 |
2010-01-19,62.632301
|
|
617 |
2010-01-20,61.941032
|
|
618 |
2010-01-21,61.156582
|
|
619 |
2010-01-22,60.325527
|
|
620 |
2010-01-25,61.172150
|
|
621 |
2010-01-26,60.838146
|
|
622 |
2010-01-27,62.104153
|
|
623 |
2010-01-28,61.009026
|
|
624 |
2010-01-29,61.498352
|
|
625 |
2011-01-03,83.035622
|
|
626 |
2011-01-04,80.998421
|
|
627 |
2011-01-05,81.800461
|
|
628 |
2011-01-06,81.624008
|
|
629 |
2011-01-07,81.599945
|
|
630 |
2011-01-10,81.102684
|
|
631 |
2011-01-11,80.805923
|
|
632 |
2011-01-12,81.247040
|
|
633 |
2011-01-13,82.097221
|
|
634 |
2011-01-14,83.187996
|
|
635 |
2011-01-18,84.086288
|
|
636 |
2011-01-19,83.107811
|
|
637 |
2011-01-20,83.380493
|
|
638 |
2011-01-21,84.631676
|
|
639 |
2011-01-24,84.310867
|
|
640 |
2011-01-25,85.610176
|
|
641 |
2011-01-26,85.818703
|
|
642 |
2011-01-27,87.037811
|
|
643 |
2011-01-28,85.393616
|
|
644 |
2011-01-31,87.406761
|
|
645 |
2012-01-03,111.842361
|
|
646 |
2012-01-04,108.673820
|
|
647 |
2012-01-05,110.055420
|
|
648 |
2012-01-06,109.434944
|
|
649 |
2012-01-09,109.302551
|
|
650 |
2012-01-10,110.551811
|
|
651 |
2012-01-11,111.039902
|
|
652 |
2012-01-12,110.659332
|
|
653 |
2012-01-13,111.635544
|
|
654 |
2012-01-17,111.577660
|
|
655 |
2012-01-18,112.140198
|
|
656 |
2012-01-19,112.231171
|
|
657 |
2012-01-20,112.371803
|
|
658 |
2012-01-23,112.495941
|
|
659 |
2012-01-24,112.181564
|
|
660 |
2012-01-25,112.437996
|
|
661 |
2012-01-26,113.050217
|
|
662 |
2012-01-27,113.769966
|
|
663 |
2012-01-30,113.472168
|
|
664 |
2012-01-31,114.878540
|
|
665 |
2013-01-02,124.751534
|
|
666 |
2013-01-03,124.290390
|
|
667 |
2013-01-04,124.862534
|
|
668 |
2013-01-07,124.631966
|
|
669 |
2013-01-08,123.786568
|
|
670 |
2013-01-09,124.239174
|
|
671 |
2013-01-10,124.913780
|
|
672 |
2013-01-11,125.571289
|
|
673 |
2013-01-14,124.939407
|
|
674 |
2013-01-15,126.100769
|
|
675 |
2013-01-16,126.348373
|
|
676 |
2013-01-17,126.459373
|
|
677 |
2013-01-18,128.312454
|
|
678 |
2013-01-22,128.876053
|
|
679 |
2013-01-23,128.790680
|
|
680 |
2013-01-24,129.567719
|
|
681 |
2013-01-25,130.396027
|
|
682 |
2013-01-28,131.027939
|
|
683 |
2013-01-29,131.694031
|
|
684 |
2013-01-30,131.352417
|
|
685 |
2013-01-31,131.446396
|
|
686 |
2014-01-02,131.532730
|
|
687 |
2014-01-03,132.557098
|
|
688 |
2014-01-06,132.486481
|
|
689 |
2014-01-07,132.336349
|
|
690 |
2014-01-08,132.574768
|
|
691 |
2014-01-09,135.153351
|
|
692 |
2014-01-10,136.221817
|
|
693 |
2014-01-13,135.956924
|
|
694 |
2014-01-14,137.519943
|
|
695 |
2014-01-15,136.910599
|
|
696 |
2014-01-16,137.767181
|
|
697 |
2014-01-17,136.848801
|
|
698 |
2014-01-21,136.901810
|
|
699 |
2014-01-22,137.157898
|
|
700 |
2014-01-23,136.398483
|
|
701 |
2014-01-24,134.597000
|
|
702 |
2014-01-27,134.782410
|
|
703 |
2014-01-28,136.636902
|
|
704 |
2014-01-29,136.442612
|
|
705 |
2014-01-30,138.473648
|
|
706 |
2014-01-31,139.162460
|
|
707 |
2015-01-02,170.761200
|
|
708 |
2015-01-05,171.563812
|
|
709 |
2015-01-06,174.491455
|
|
710 |
2015-01-07,178.066650
|
|
711 |
2015-01-08,180.492676
|
|
712 |
2015-01-09,181.039917
|
|
713 |
2015-01-12,180.720673
|
|
714 |
2015-01-13,181.422974
|
|
715 |
2015-01-14,181.331772
|
|
716 |
2015-01-15,181.897202
|
|
717 |
2015-01-16,184.460068
|
|
718 |
2015-01-20,184.761063
|
|
719 |
2015-01-21,183.329117
|
|
720 |
2015-01-22,187.168823
|
|
721 |
2015-01-23,184.916077
|
|
722 |
2015-01-26,186.411804
|
|
723 |
2015-01-27,186.667206
|
|
724 |
2015-01-28,184.925171
|
|
725 |
2015-01-29,186.229416
|
|
726 |
2015-01-30,183.174072
|
|
727 |
2016-01-04,230.189606
|
|
728 |
2016-01-05,236.689209
|
|
729 |
2016-01-06,237.065994
|
|
730 |
2016-01-07,234.598038
|
|
731 |
2016-01-08,232.883667
|
|
732 |
2016-01-11,235.182098
|
|
733 |
2016-01-12,235.653046
|
|
734 |
2016-01-13,234.880661
|
|
735 |
2016-01-14,235.238602
|
|
736 |
2016-01-15,234.127075
|
|
737 |
2016-01-19,235.907379
|
|
738 |
2016-01-20,226.346375
|
|
739 |
2016-01-21,227.071686
|
|
740 |
2016-01-22,233.354660
|
|
741 |
2016-01-25,233.147385
|
|
742 |
2016-01-26,238.761597
|
|
743 |
2016-01-27,233.778519
|
|
744 |
2016-01-28,234.607468
|
|
745 |
2016-01-29,238.846344
|
|
746 |
2017-01-03,217.298645
|
|
747 |
2017-01-04,218.892975
|
|
748 |
2017-01-05,221.226181
|
|
749 |
2017-01-06,221.994202
|
|
750 |
2017-01-09,220.477600
|
|
751 |
2017-01-10,219.029099
|
|
752 |
2017-01-11,213.643265
|
|
753 |
2017-01-12,211.251755
|
|
754 |
2017-01-13,208.160263
|
|
755 |
2017-01-17,211.630905
|
|
756 |
2017-01-18,209.599075
|
|
757 |
2017-01-19,209.336594
|
|
758 |
2017-01-20,211.903091
|
|
759 |
2017-01-23,214.119644
|
|
760 |
2017-01-24,216.200089
|
|
761 |
2017-01-25,212.816956
|
|
762 |
2017-01-26,212.175323
|
|
763 |
2017-01-27,210.542068
|
|
764 |
2017-01-30,209.006058
|
|
765 |
2017-01-31,209.015762
|