158
|
1 |
Date,Adj Close
|
|
2 |
1974-01-02,0.613743
|
|
3 |
1974-01-03,0.622036
|
|
4 |
1974-01-04,0.622036
|
|
5 |
1974-01-07,0.622036
|
|
6 |
1974-01-08,0.597155
|
|
7 |
1974-01-09,0.597155
|
|
8 |
1974-01-10,0.597155
|
|
9 |
1974-01-11,0.597155
|
|
10 |
1974-01-14,0.597155
|
|
11 |
1974-01-15,0.597155
|
|
12 |
1974-01-16,0.597155
|
|
13 |
1974-01-17,0.597155
|
|
14 |
1974-01-18,0.597155
|
|
15 |
1974-01-21,0.597155
|
|
16 |
1974-01-22,0.597155
|
|
17 |
1974-01-23,0.597155
|
|
18 |
1974-01-24,0.613743
|
|
19 |
1974-01-25,0.630330
|
|
20 |
1974-01-28,0.630330
|
|
21 |
1974-01-29,0.613743
|
|
22 |
1974-01-30,0.613743
|
|
23 |
1974-01-31,0.613743
|
|
24 |
1975-01-02,0.472748
|
|
25 |
1975-01-03,0.481042
|
|
26 |
1975-01-06,0.481042
|
|
27 |
1975-01-07,0.481042
|
|
28 |
1975-01-08,0.481042
|
|
29 |
1975-01-09,0.481042
|
|
30 |
1975-01-10,0.481042
|
|
31 |
1975-01-13,0.481042
|
|
32 |
1975-01-14,0.481042
|
|
33 |
1975-01-15,0.481042
|
|
34 |
1975-01-16,0.489335
|
|
35 |
1975-01-17,0.497629
|
|
36 |
1975-01-20,0.522511
|
|
37 |
1975-01-21,0.522511
|
|
38 |
1975-01-22,0.514216
|
|
39 |
1975-01-23,0.522511
|
|
40 |
1975-01-24,0.547392
|
|
41 |
1975-01-27,0.547392
|
|
42 |
1975-01-28,0.547392
|
|
43 |
1975-01-29,0.547392
|
|
44 |
1975-01-30,0.563980
|
|
45 |
1975-01-31,0.563980
|
|
46 |
1976-01-02,0.729856
|
|
47 |
1976-01-05,0.729856
|
|
48 |
1976-01-06,0.729856
|
|
49 |
1976-01-07,0.738150
|
|
50 |
1976-01-08,0.754738
|
|
51 |
1976-01-09,0.754738
|
|
52 |
1976-01-12,0.771325
|
|
53 |
1976-01-13,0.771325
|
|
54 |
1976-01-14,0.771325
|
|
55 |
1976-01-15,0.779619
|
|
56 |
1976-01-16,0.787913
|
|
57 |
1976-01-19,0.787913
|
|
58 |
1976-01-20,0.787913
|
|
59 |
1976-01-21,0.796207
|
|
60 |
1976-01-22,0.779619
|
|
61 |
1976-01-23,0.796207
|
|
62 |
1976-01-26,0.821088
|
|
63 |
1976-01-27,0.829382
|
|
64 |
1976-01-28,0.829382
|
|
65 |
1976-01-29,0.812795
|
|
66 |
1976-01-30,0.829382
|
|
67 |
1977-01-03,0.887438
|
|
68 |
1977-01-04,0.870851
|
|
69 |
1977-01-05,0.879145
|
|
70 |
1977-01-06,0.895733
|
|
71 |
1977-01-07,0.912320
|
|
72 |
1977-01-10,0.937201
|
|
73 |
1977-01-11,0.928908
|
|
74 |
1977-01-12,0.928908
|
|
75 |
1977-01-13,0.928908
|
|
76 |
1977-01-14,0.920614
|
|
77 |
1977-01-17,0.904026
|
|
78 |
1977-01-18,0.912320
|
|
79 |
1977-01-19,0.912320
|
|
80 |
1977-01-20,0.912320
|
|
81 |
1977-01-21,0.904026
|
|
82 |
1977-01-24,0.920614
|
|
83 |
1977-01-25,0.928908
|
|
84 |
1977-01-26,0.928908
|
|
85 |
1977-01-27,0.937201
|
|
86 |
1977-01-28,0.945496
|
|
87 |
1977-01-31,0.945496
|
|
88 |
1978-01-03,1.061609
|
|
89 |
1978-01-04,1.069903
|
|
90 |
1978-01-05,1.069903
|
|
91 |
1978-01-06,1.028433
|
|
92 |
1978-01-09,0.995259
|
|
93 |
1978-01-10,1.028433
|
|
94 |
1978-01-11,1.011846
|
|
95 |
1978-01-12,1.028433
|
|
96 |
1978-01-13,1.020140
|
|
97 |
1978-01-16,1.028433
|
|
98 |
1978-01-17,1.028433
|
|
99 |
1978-01-18,1.028433
|
|
100 |
1978-01-19,1.003552
|
|
101 |
1978-01-20,1.003552
|
|
102 |
1978-01-23,0.995259
|
|
103 |
1978-01-24,0.986964
|
|
104 |
1978-01-25,0.995259
|
|
105 |
1978-01-26,0.995259
|
|
106 |
1978-01-27,0.995259
|
|
107 |
1978-01-30,0.995259
|
|
108 |
1978-01-31,0.995259
|
|
109 |
1979-01-02,1.011846
|
|
110 |
1979-01-03,1.003552
|
|
111 |
1979-01-04,1.011846
|
|
112 |
1979-01-05,1.003552
|
|
113 |
1979-01-08,1.003552
|
|
114 |
1979-01-09,1.045022
|
|
115 |
1979-01-10,1.045022
|
|
116 |
1979-01-11,1.028433
|
|
117 |
1979-01-12,1.036728
|
|
118 |
1979-01-15,1.045022
|
|
119 |
1979-01-16,1.053315
|
|
120 |
1979-01-17,1.045022
|
|
121 |
1979-01-18,1.045022
|
|
122 |
1979-01-19,1.061609
|
|
123 |
1979-01-22,1.061609
|
|
124 |
1979-01-23,1.045022
|
|
125 |
1979-01-24,1.069903
|
|
126 |
1979-01-25,1.045022
|
|
127 |
1979-01-26,1.061609
|
|
128 |
1979-01-29,1.045022
|
|
129 |
1979-01-30,1.036728
|
|
130 |
1979-01-31,1.028433
|
|
131 |
1980-01-02,0.995259
|
|
132 |
1980-01-03,1.003552
|
|
133 |
1980-01-04,1.003552
|
|
134 |
1980-01-07,1.011846
|
|
135 |
1980-01-08,1.028433
|
|
136 |
1980-01-09,1.011846
|
|
137 |
1980-01-10,0.978671
|
|
138 |
1980-01-11,1.020140
|
|
139 |
1980-01-14,1.011846
|
|
140 |
1980-01-15,1.028433
|
|
141 |
1980-01-16,1.036728
|
|
142 |
1980-01-17,1.053315
|
|
143 |
1980-01-18,1.069903
|
|
144 |
1980-01-21,1.078196
|
|
145 |
1980-01-22,1.103078
|
|
146 |
1980-01-23,1.119666
|
|
147 |
1980-01-24,1.119666
|
|
148 |
1980-01-25,1.111372
|
|
149 |
1980-01-28,1.111372
|
|
150 |
1980-01-29,1.111372
|
|
151 |
1980-01-30,1.136254
|
|
152 |
1980-01-31,1.144547
|
|
153 |
1981-01-02,1.409950
|
|
154 |
1981-01-05,1.426537
|
|
155 |
1981-01-06,1.443124
|
|
156 |
1981-01-07,1.426537
|
|
157 |
1981-01-08,1.393362
|
|
158 |
1981-01-09,1.368480
|
|
159 |
1981-01-12,1.376774
|
|
160 |
1981-01-13,1.351892
|
|
161 |
1981-01-14,1.351892
|
|
162 |
1981-01-15,1.385068
|
|
163 |
1981-01-16,1.376774
|
|
164 |
1981-01-19,1.401656
|
|
165 |
1981-01-20,1.418243
|
|
166 |
1981-01-21,1.451419
|
|
167 |
1981-01-22,1.443124
|
|
168 |
1981-01-23,1.443124
|
|
169 |
1981-01-26,1.459713
|
|
170 |
1981-01-27,1.459713
|
|
171 |
1981-01-28,1.434831
|
|
172 |
1981-01-29,1.434831
|
|
173 |
1981-01-30,1.443124
|
|
174 |
1982-01-04,1.343599
|
|
175 |
1982-01-05,1.318718
|
|
176 |
1982-01-06,1.318718
|
|
177 |
1982-01-07,1.318718
|
|
178 |
1982-01-08,1.318718
|
|
179 |
1982-01-11,1.327012
|
|
180 |
1982-01-12,1.310424
|
|
181 |
1982-01-13,1.310424
|
|
182 |
1982-01-14,1.293836
|
|
183 |
1982-01-15,1.327012
|
|
184 |
1982-01-18,1.310424
|
|
185 |
1982-01-19,1.302130
|
|
186 |
1982-01-20,1.343599
|
|
187 |
1982-01-21,1.418243
|
|
188 |
1982-01-22,1.393362
|
|
189 |
1982-01-25,1.393362
|
|
190 |
1982-01-26,1.401656
|
|
191 |
1982-01-27,1.409950
|
|
192 |
1982-01-28,1.393362
|
|
193 |
1982-01-29,1.409950
|
|
194 |
1983-01-03,1.791467
|
|
195 |
1983-01-04,1.791467
|
|
196 |
1983-01-05,1.758290
|
|
197 |
1983-01-06,1.725115
|
|
198 |
1983-01-07,1.774877
|
|
199 |
1983-01-10,1.758290
|
|
200 |
1983-01-11,1.725115
|
|
201 |
1983-01-12,1.758290
|
|
202 |
1983-01-13,1.791467
|
|
203 |
1983-01-14,1.774877
|
|
204 |
1983-01-17,1.808053
|
|
205 |
1983-01-18,1.808053
|
|
206 |
1983-01-19,1.774877
|
|
207 |
1983-01-20,1.741701
|
|
208 |
1983-01-21,1.741701
|
|
209 |
1983-01-24,1.758290
|
|
210 |
1983-01-25,1.758290
|
|
211 |
1983-01-26,1.791467
|
|
212 |
1983-01-27,1.791467
|
|
213 |
1983-01-28,1.758290
|
|
214 |
1983-01-31,1.774877
|
|
215 |
1984-01-03,2.272508
|
|
216 |
1984-01-04,2.255919
|
|
217 |
1984-01-05,2.272508
|
|
218 |
1984-01-06,2.322269
|
|
219 |
1984-01-09,2.289094
|
|
220 |
1984-01-10,2.305682
|
|
221 |
1984-01-11,2.338858
|
|
222 |
1984-01-12,2.388621
|
|
223 |
1984-01-13,2.372033
|
|
224 |
1984-01-16,2.355446
|
|
225 |
1984-01-17,2.372033
|
|
226 |
1984-01-18,2.388621
|
|
227 |
1984-01-19,2.322269
|
|
228 |
1984-01-20,2.322269
|
|
229 |
1984-01-23,2.289094
|
|
230 |
1984-01-24,2.272508
|
|
231 |
1984-01-25,2.255919
|
|
232 |
1984-01-26,2.272508
|
|
233 |
1984-01-27,2.305682
|
|
234 |
1984-01-30,2.289094
|
|
235 |
1984-01-31,2.338858
|
|
236 |
1985-01-02,2.753547
|
|
237 |
1985-01-03,2.786724
|
|
238 |
1985-01-04,2.819900
|
|
239 |
1985-01-07,2.853074
|
|
240 |
1985-01-08,2.819900
|
|
241 |
1985-01-09,2.753547
|
|
242 |
1985-01-10,2.770135
|
|
243 |
1985-01-11,2.770135
|
|
244 |
1985-01-14,2.753547
|
|
245 |
1985-01-15,2.753547
|
|
246 |
1985-01-16,2.720372
|
|
247 |
1985-01-17,2.703785
|
|
248 |
1985-01-18,2.819900
|
|
249 |
1985-01-21,2.803311
|
|
250 |
1985-01-22,2.869663
|
|
251 |
1985-01-23,2.786724
|
|
252 |
1985-01-24,2.786724
|
|
253 |
1985-01-25,2.819900
|
|
254 |
1985-01-28,2.803311
|
|
255 |
1985-01-29,2.819900
|
|
256 |
1985-01-30,2.869663
|
|
257 |
1985-01-31,2.853074
|
|
258 |
1986-01-02,3.334116
|
|
259 |
1986-01-03,3.284353
|
|
260 |
1986-01-06,3.259472
|
|
261 |
1986-01-07,3.284353
|
|
262 |
1986-01-08,3.309233
|
|
263 |
1986-01-09,3.309233
|
|
264 |
1986-01-10,3.284353
|
|
265 |
1986-01-13,3.284353
|
|
266 |
1986-01-14,3.309233
|
|
267 |
1986-01-15,3.309233
|
|
268 |
1986-01-16,3.334116
|
|
269 |
1986-01-17,3.334116
|
|
270 |
1986-01-20,3.309233
|
|
271 |
1986-01-21,3.383878
|
|
272 |
1986-01-22,3.383878
|
|
273 |
1986-01-23,3.383878
|
|
274 |
1986-01-24,3.358997
|
|
275 |
1986-01-27,3.433641
|
|
276 |
1986-01-28,3.433641
|
|
277 |
1986-01-29,3.334116
|
|
278 |
1986-01-30,3.309233
|
|
279 |
1986-01-31,3.458522
|
|
280 |
1987-01-02,4.030794
|
|
281 |
1987-01-05,4.180086
|
|
282 |
1987-01-06,4.130323
|
|
283 |
1987-01-07,4.130323
|
|
284 |
1987-01-08,4.180086
|
|
285 |
1987-01-09,4.155204
|
|
286 |
1987-01-12,4.180086
|
|
287 |
1987-01-13,4.229848
|
|
288 |
1987-01-14,4.229848
|
|
289 |
1987-01-15,4.229848
|
|
290 |
1987-01-16,4.155204
|
|
291 |
1987-01-19,4.204966
|
|
292 |
1987-01-20,4.180086
|
|
293 |
1987-01-21,4.204966
|
|
294 |
1987-01-22,4.254729
|
|
295 |
1987-01-23,4.404018
|
|
296 |
1987-01-26,4.404018
|
|
297 |
1987-01-27,4.578188
|
|
298 |
1987-01-28,4.553306
|
|
299 |
1987-01-29,4.553306
|
|
300 |
1987-01-30,4.553306
|
|
301 |
1988-01-04,4.119050
|
|
302 |
1988-01-05,4.169588
|
|
303 |
1988-01-06,4.169588
|
|
304 |
1988-01-07,4.295941
|
|
305 |
1988-01-08,3.992697
|
|
306 |
1988-01-11,3.967428
|
|
307 |
1988-01-12,3.891616
|
|
308 |
1988-01-13,3.916886
|
|
309 |
1988-01-14,3.916886
|
|
310 |
1988-01-15,4.017968
|
|
311 |
1988-01-18,3.967428
|
|
312 |
1988-01-19,3.942155
|
|
313 |
1988-01-20,3.916886
|
|
314 |
1988-01-21,3.967428
|
|
315 |
1988-01-22,3.967428
|
|
316 |
1988-01-25,4.017968
|
|
317 |
1988-01-26,3.967428
|
|
318 |
1988-01-27,3.916886
|
|
319 |
1988-01-28,3.942155
|
|
320 |
1988-01-29,3.942155
|
|
321 |
1989-01-03,4.458841
|
|
322 |
1989-01-04,4.485705
|
|
323 |
1989-01-05,4.485705
|
|
324 |
1989-01-06,4.566285
|
|
325 |
1989-01-09,4.566285
|
|
326 |
1989-01-10,4.566285
|
|
327 |
1989-01-11,4.566285
|
|
328 |
1989-01-12,4.539422
|
|
329 |
1989-01-13,4.593145
|
|
330 |
1989-01-16,4.593145
|
|
331 |
1989-01-17,4.646864
|
|
332 |
1989-01-18,4.673725
|
|
333 |
1989-01-19,4.673725
|
|
334 |
1989-01-20,4.566285
|
|
335 |
1989-01-23,4.512562
|
|
336 |
1989-01-24,4.566285
|
|
337 |
1989-01-25,4.539422
|
|
338 |
1989-01-26,4.700584
|
|
339 |
1989-01-27,4.700584
|
|
340 |
1989-01-30,4.781168
|
|
341 |
1989-01-31,4.754309
|
|
342 |
1990-01-02,5.012437
|
|
343 |
1990-01-03,4.955476
|
|
344 |
1990-01-04,4.983958
|
|
345 |
1990-01-05,4.983958
|
|
346 |
1990-01-08,4.955476
|
|
347 |
1990-01-09,4.983958
|
|
348 |
1990-01-10,4.955476
|
|
349 |
1990-01-11,4.841557
|
|
350 |
1990-01-12,4.784597
|
|
351 |
1990-01-15,4.784597
|
|
352 |
1990-01-16,4.813078
|
|
353 |
1990-01-17,4.841557
|
|
354 |
1990-01-18,4.841557
|
|
355 |
1990-01-19,4.784597
|
|
356 |
1990-01-22,4.784597
|
|
357 |
1990-01-23,4.727639
|
|
358 |
1990-01-24,4.727639
|
|
359 |
1990-01-25,4.727639
|
|
360 |
1990-01-26,4.756117
|
|
361 |
1990-01-29,4.727639
|
|
362 |
1990-01-30,4.756117
|
|
363 |
1990-01-31,4.756117
|
|
364 |
1991-01-02,3.515884
|
|
365 |
1991-01-03,3.546724
|
|
366 |
1991-01-04,3.515884
|
|
367 |
1991-01-07,3.454203
|
|
368 |
1991-01-08,3.454203
|
|
369 |
1991-01-09,3.454203
|
|
370 |
1991-01-10,3.392519
|
|
371 |
1991-01-11,3.392519
|
|
372 |
1991-01-14,3.423360
|
|
373 |
1991-01-15,3.546724
|
|
374 |
1991-01-16,3.577569
|
|
375 |
1991-01-17,3.639249
|
|
376 |
1991-01-18,3.670089
|
|
377 |
1991-01-21,3.670089
|
|
378 |
1991-01-22,3.700930
|
|
379 |
1991-01-23,3.670089
|
|
380 |
1991-01-24,3.762613
|
|
381 |
1991-01-25,3.762613
|
|
382 |
1991-01-28,4.009340
|
|
383 |
1991-01-29,4.225229
|
|
384 |
1991-01-30,4.194386
|
|
385 |
1991-01-31,4.256071
|
|
386 |
1992-01-02,5.051630
|
|
387 |
1992-01-03,5.118537
|
|
388 |
1992-01-06,5.185450
|
|
389 |
1992-01-07,5.218903
|
|
390 |
1992-01-08,5.252358
|
|
391 |
1992-01-09,5.419631
|
|
392 |
1992-01-10,5.486539
|
|
393 |
1992-01-13,5.453087
|
|
394 |
1992-01-14,5.586904
|
|
395 |
1992-01-15,5.553449
|
|
396 |
1992-01-16,5.586904
|
|
397 |
1992-01-17,5.553449
|
|
398 |
1992-01-20,5.553449
|
|
399 |
1992-01-21,5.352722
|
|
400 |
1992-01-22,5.453087
|
|
401 |
1992-01-23,5.486539
|
|
402 |
1992-01-24,5.352722
|
|
403 |
1992-01-27,5.419631
|
|
404 |
1992-01-28,5.453087
|
|
405 |
1992-01-29,5.553449
|
|
406 |
1992-01-30,5.553449
|
|
407 |
1992-01-31,5.553449
|
|
408 |
1993-01-04,7.154995
|
|
409 |
1993-01-05,7.047670
|
|
410 |
1993-01-06,7.047670
|
|
411 |
1993-01-07,7.119226
|
|
412 |
1993-01-08,7.083446
|
|
413 |
1993-01-11,7.190772
|
|
414 |
1993-01-12,7.190772
|
|
415 |
1993-01-13,7.226548
|
|
416 |
1993-01-14,7.226548
|
|
417 |
1993-01-15,7.154995
|
|
418 |
1993-01-18,7.226548
|
|
419 |
1993-01-19,7.190772
|
|
420 |
1993-01-20,7.333868
|
|
421 |
1993-01-21,7.369648
|
|
422 |
1993-01-22,6.940348
|
|
423 |
1993-01-25,7.011897
|
|
424 |
1993-01-26,7.047670
|
|
425 |
1993-01-27,6.904572
|
|
426 |
1993-01-28,6.976122
|
|
427 |
1993-01-29,7.047670
|
|
428 |
1994-01-03,7.500911
|
|
429 |
1994-01-04,7.728212
|
|
430 |
1994-01-05,7.879747
|
|
431 |
1994-01-06,7.841864
|
|
432 |
1994-01-07,7.879747
|
|
433 |
1994-01-10,7.917628
|
|
434 |
1994-01-11,7.879747
|
|
435 |
1994-01-12,7.917628
|
|
436 |
1994-01-13,7.917628
|
|
437 |
1994-01-14,8.069162
|
|
438 |
1994-01-17,8.107049
|
|
439 |
1994-01-18,7.803977
|
|
440 |
1994-01-19,7.879747
|
|
441 |
1994-01-20,7.652442
|
|
442 |
1994-01-21,7.690329
|
|
443 |
1994-01-24,7.576679
|
|
444 |
1994-01-25,7.576679
|
|
445 |
1994-01-26,7.538796
|
|
446 |
1994-01-27,7.652442
|
|
447 |
1994-01-28,7.500911
|
|
448 |
1994-01-31,7.311496
|
|
449 |
1995-01-03,6.793611
|
|
450 |
1995-01-04,6.753173
|
|
451 |
1995-01-05,6.834050
|
|
452 |
1995-01-06,6.793611
|
|
453 |
1995-01-09,6.834050
|
|
454 |
1995-01-10,6.631859
|
|
455 |
1995-01-11,6.631859
|
|
456 |
1995-01-12,6.672298
|
|
457 |
1995-01-13,6.753173
|
|
458 |
1995-01-16,6.712735
|
|
459 |
1995-01-17,6.712735
|
|
460 |
1995-01-18,6.672298
|
|
461 |
1995-01-19,6.712735
|
|
462 |
1995-01-20,6.712735
|
|
463 |
1995-01-23,6.672298
|
|
464 |
1995-01-24,6.591421
|
|
465 |
1995-01-25,6.631859
|
|
466 |
1995-01-26,6.753173
|
|
467 |
1995-01-27,6.793611
|
|
468 |
1995-01-30,6.753173
|
|
469 |
1995-01-31,6.753173
|
|
470 |
1996-01-02,7.999853
|
|
471 |
1996-01-03,7.956373
|
|
472 |
1996-01-04,7.869422
|
|
473 |
1996-01-05,7.869422
|
|
474 |
1996-01-08,7.782465
|
|
475 |
1996-01-09,7.912897
|
|
476 |
1996-01-10,7.782465
|
|
477 |
1996-01-11,7.825945
|
|
478 |
1996-01-12,7.782465
|
|
479 |
1996-01-15,7.825945
|
|
480 |
1996-01-16,7.825945
|
|
481 |
1996-01-17,7.782465
|
|
482 |
1996-01-18,7.695510
|
|
483 |
1996-01-19,7.695510
|
|
484 |
1996-01-22,7.652034
|
|
485 |
1996-01-23,7.608552
|
|
486 |
1996-01-24,7.521599
|
|
487 |
1996-01-25,7.521599
|
|
488 |
1996-01-26,7.565077
|
|
489 |
1996-01-29,7.391168
|
|
490 |
1996-01-30,7.434645
|
|
491 |
1996-01-31,7.434645
|
|
492 |
1997-01-02,9.967930
|
|
493 |
1997-01-03,9.967930
|
|
494 |
1997-01-06,10.061083
|
|
495 |
1997-01-07,10.154243
|
|
496 |
1997-01-08,10.293979
|
|
497 |
1997-01-09,10.340554
|
|
498 |
1997-01-10,10.387138
|
|
499 |
1997-01-13,10.480300
|
|
500 |
1997-01-14,10.480300
|
|
501 |
1997-01-15,10.573455
|
|
502 |
1997-01-16,10.526876
|
|
503 |
1997-01-17,10.526876
|
|
504 |
1997-01-20,10.573455
|
|
505 |
1997-01-21,10.666617
|
|
506 |
1997-01-22,10.433719
|
|
507 |
1997-01-23,10.573455
|
|
508 |
1997-01-24,10.387138
|
|
509 |
1997-01-27,10.433719
|
|
510 |
1997-01-28,10.480300
|
|
511 |
1997-01-29,10.480300
|
|
512 |
1997-01-30,10.433719
|
|
513 |
1997-01-31,10.526876
|
|
514 |
1998-01-02,10.285053
|
|
515 |
1998-01-05,10.285053
|
|
516 |
1998-01-06,10.285053
|
|
517 |
1998-01-07,10.210528
|
|
518 |
1998-01-08,10.111154
|
|
519 |
1998-01-09,9.962094
|
|
520 |
1998-01-12,9.962094
|
|
521 |
1998-01-13,10.185684
|
|
522 |
1998-01-14,9.962094
|
|
523 |
1998-01-15,10.036625
|
|
524 |
1998-01-16,10.061468
|
|
525 |
1998-01-20,10.061468
|
|
526 |
1998-01-21,10.011782
|
|
527 |
1998-01-22,10.011782
|
|
528 |
1998-01-23,9.986935
|
|
529 |
1998-01-26,10.011782
|
|
530 |
1998-01-27,9.912408
|
|
531 |
1998-01-28,9.937252
|
|
532 |
1998-01-29,10.011782
|
|
533 |
1998-01-30,9.837877
|
|
534 |
1999-01-04,10.046636
|
|
535 |
1999-01-05,10.474152
|
|
536 |
1999-01-06,10.474152
|
|
537 |
1999-01-07,10.313835
|
|
538 |
1999-01-08,10.260390
|
|
539 |
1999-01-11,10.126796
|
|
540 |
1999-01-12,10.206952
|
|
541 |
1999-01-13,10.367270
|
|
542 |
1999-01-14,10.260390
|
|
543 |
1999-01-15,10.260390
|
|
544 |
1999-01-19,10.313835
|
|
545 |
1999-01-20,10.100071
|
|
546 |
1999-01-21,10.233673
|
|
547 |
1999-01-22,9.966474
|
|
548 |
1999-01-25,10.046636
|
|
549 |
1999-01-26,9.859591
|
|
550 |
1999-01-27,9.859591
|
|
551 |
1999-01-28,9.699273
|
|
552 |
1999-01-29,9.832875
|
|
553 |
2000-01-03,8.765826
|
|
554 |
2000-01-04,8.736703
|
|
555 |
2000-01-05,8.707580
|
|
556 |
2000-01-06,8.969682
|
|
557 |
2000-01-07,9.435640
|
|
558 |
2000-01-10,9.493882
|
|
559 |
2000-01-11,9.144416
|
|
560 |
2000-01-12,9.319148
|
|
561 |
2000-01-13,9.290029
|
|
562 |
2000-01-14,9.202658
|
|
563 |
2000-01-18,9.319148
|
|
564 |
2000-01-19,9.377393
|
|
565 |
2000-01-20,9.406517
|
|
566 |
2000-01-21,9.406517
|
|
567 |
2000-01-24,9.319148
|
|
568 |
2000-01-25,9.319148
|
|
569 |
2000-01-26,9.319148
|
|
570 |
2000-01-27,9.348270
|
|
571 |
2000-01-28,9.348270
|
|
572 |
2000-01-31,9.290029
|
|
573 |
2001-01-02,9.742064
|
|
574 |
2001-01-03,9.965648
|
|
575 |
2001-01-04,10.029531
|
|
576 |
2001-01-05,9.933706
|
|
577 |
2001-01-08,9.901762
|
|
578 |
2001-01-09,9.965648
|
|
579 |
2001-01-10,10.029531
|
|
580 |
2001-01-11,10.029531
|
|
581 |
2001-01-12,10.029531
|
|
582 |
2001-01-16,10.061474
|
|
583 |
2001-01-17,9.965648
|
|
584 |
2001-01-18,9.933706
|
|
585 |
2001-01-19,10.093415
|
|
586 |
2001-01-22,10.061474
|
|
587 |
2001-01-23,10.061474
|
|
588 |
2001-01-24,10.029531
|
|
589 |
2001-01-25,9.933706
|
|
590 |
2001-01-26,9.933706
|
|
591 |
2001-01-29,10.016754
|
|
592 |
2001-01-30,10.139409
|
|
593 |
2001-01-31,10.078081
|
|
594 |
2002-01-02,12.803737
|
|
595 |
2002-01-03,12.987998
|
|
596 |
2002-01-04,12.881908
|
|
597 |
2002-01-07,12.803737
|
|
598 |
2002-01-08,12.976830
|
|
599 |
2002-01-09,13.021503
|
|
600 |
2002-01-10,13.038255
|
|
601 |
2002-01-11,13.194602
|
|
602 |
2002-01-14,13.725066
|
|
603 |
2002-01-15,13.568717
|
|
604 |
2002-01-16,13.429122
|
|
605 |
2002-01-17,13.747406
|
|
606 |
2002-01-18,13.607803
|
|
607 |
2002-01-22,13.429122
|
|
608 |
2002-01-23,13.473792
|
|
609 |
2002-01-24,13.406792
|
|
610 |
2002-01-25,13.429122
|
|
611 |
2002-01-28,13.596642
|
|
612 |
2002-01-29,13.484964
|
|
613 |
2002-01-30,13.618976
|
|
614 |
2002-01-31,13.574306
|
|
615 |
2003-01-02,17.006739
|
|
616 |
2003-01-03,16.976738
|
|
617 |
2003-01-06,17.000732
|
|
618 |
2003-01-07,16.802774
|
|
619 |
2003-01-08,16.706787
|
|
620 |
2003-01-09,16.706787
|
|
621 |
2003-01-10,16.532824
|
|
622 |
2003-01-13,16.442837
|
|
623 |
2003-01-14,16.334860
|
|
624 |
2003-01-15,16.046913
|
|
625 |
2003-01-16,16.292864
|
|
626 |
2003-01-17,16.196886
|
|
627 |
2003-01-21,16.208883
|
|
628 |
2003-01-22,16.256866
|
|
629 |
2003-01-23,16.340851
|
|
630 |
2003-01-24,16.226877
|
|
631 |
2003-01-27,16.082905
|
|
632 |
2003-01-28,16.184879
|
|
633 |
2003-01-29,16.406845
|
|
634 |
2003-01-30,16.568815
|
|
635 |
2003-01-31,16.820766
|
|
636 |
2004-01-02,24.483887
|
|
637 |
2004-01-05,24.515659
|
|
638 |
2004-01-06,24.591866
|
|
639 |
2004-01-07,24.452143
|
|
640 |
2004-01-08,24.420382
|
|
641 |
2004-01-09,24.401335
|
|
642 |
2004-01-12,24.388636
|
|
643 |
2004-01-13,24.534706
|
|
644 |
2004-01-14,24.566462
|
|
645 |
2004-01-15,24.801460
|
|
646 |
2004-01-16,24.604567
|
|
647 |
2004-01-20,24.814157
|
|
648 |
2004-01-21,24.769691
|
|
649 |
2004-01-22,24.845921
|
|
650 |
2004-01-23,25.061855
|
|
651 |
2004-01-26,25.531849
|
|
652 |
2004-01-27,25.951021
|
|
653 |
2004-01-28,26.141558
|
|
654 |
2004-01-29,26.071697
|
|
655 |
2004-01-30,26.224127
|
|
656 |
2005-01-03,33.916973
|
|
657 |
2005-01-04,33.446003
|
|
658 |
2005-01-05,32.238705
|
|
659 |
2005-01-06,32.470875
|
|
660 |
2005-01-07,32.484138
|
|
661 |
2005-01-10,32.490780
|
|
662 |
2005-01-11,32.066242
|
|
663 |
2005-01-12,31.814157
|
|
664 |
2005-01-13,32.232071
|
|
665 |
2005-01-14,32.178997
|
|
666 |
2005-01-18,32.663250
|
|
667 |
2005-01-19,32.822449
|
|
668 |
2005-01-20,32.338196
|
|
669 |
2005-01-21,32.278507
|
|
670 |
2005-01-24,31.834044
|
|
671 |
2005-01-25,31.057938
|
|
672 |
2005-01-26,31.263577
|
|
673 |
2005-01-27,30.845682
|
|
674 |
2005-01-28,31.621782
|
|
675 |
2005-01-31,31.296741
|
|
676 |
2006-01-03,42.583164
|
|
677 |
2006-01-04,43.191196
|
|
678 |
2006-01-05,43.806145
|
|
679 |
2006-01-06,44.393452
|
|
680 |
2006-01-09,44.524734
|
|
681 |
2006-01-10,45.022232
|
|
682 |
2006-01-11,45.360783
|
|
683 |
2006-01-12,45.526611
|
|
684 |
2006-01-13,44.531639
|
|
685 |
2006-01-17,44.932392
|
|
686 |
2006-01-18,44.897842
|
|
687 |
2006-01-19,46.155380
|
|
688 |
2006-01-20,45.595695
|
|
689 |
2006-01-23,45.906631
|
|
690 |
2006-01-24,46.459396
|
|
691 |
2006-01-25,46.155380
|
|
692 |
2006-01-26,46.127731
|
|
693 |
2006-01-27,46.155380
|
|
694 |
2006-01-30,45.968819
|
|
695 |
2006-01-31,46.169186
|
|
696 |
2007-01-03,60.335861
|
|
697 |
2007-01-04,59.592869
|
|
698 |
2007-01-05,58.599903
|
|
699 |
2007-01-08,58.528465
|
|
700 |
2007-01-09,59.864368
|
|
701 |
2007-01-10,60.528713
|
|
702 |
2007-01-11,61.185966
|
|
703 |
2007-01-12,61.278828
|
|
704 |
2007-01-16,62.493248
|
|
705 |
2007-01-17,62.321789
|
|
706 |
2007-01-18,62.314648
|
|
707 |
2007-01-19,63.350498
|
|
708 |
2007-01-22,63.000443
|
|
709 |
2007-01-23,63.471920
|
|
710 |
2007-01-24,63.793407
|
|
711 |
2007-01-25,65.007858
|
|
712 |
2007-01-26,65.665070
|
|
713 |
2007-01-29,64.872108
|
|
714 |
2007-01-30,66.472305
|
|
715 |
2007-01-31,66.736603
|
|
716 |
2008-01-02,60.168587
|
|
717 |
2008-01-03,57.942574
|
|
718 |
2008-01-04,55.092075
|
|
719 |
2008-01-07,55.437355
|
|
720 |
2008-01-08,54.085598
|
|
721 |
2008-01-09,53.035042
|
|
722 |
2008-01-10,52.491383
|
|
723 |
2008-01-11,52.160782
|
|
724 |
2008-01-14,51.499592
|
|
725 |
2008-01-15,49.060539
|
|
726 |
2008-01-16,49.082569
|
|
727 |
2008-01-17,48.751968
|
|
728 |
2008-01-18,47.370811
|
|
729 |
2008-01-22,48.230362
|
|
730 |
2008-01-23,51.014713
|
|
731 |
2008-01-24,52.462002
|
|
732 |
2008-01-25,51.646526
|
|
733 |
2008-01-28,53.490524
|
|
734 |
2008-01-29,51.712646
|
|
735 |
2008-01-30,51.705311
|
|
736 |
2008-01-31,54.254570
|
|
737 |
2009-01-02,45.242805
|
|
738 |
2009-01-05,44.062626
|
|
739 |
2009-01-06,45.920464
|
|
740 |
2009-01-07,44.504246
|
|
741 |
2009-01-08,45.318951
|
|
742 |
2009-01-09,42.950974
|
|
743 |
2009-01-12,39.935806
|
|
744 |
2009-01-13,41.207340
|
|
745 |
2009-01-14,39.646473
|
|
746 |
2009-01-15,38.466293
|
|
747 |
2009-01-16,40.225147
|
|
748 |
2009-01-20,36.852108
|
|
749 |
2009-01-21,38.885052
|
|
750 |
2009-01-22,36.966312
|
|
751 |
2009-01-23,38.009430
|
|
752 |
2009-01-26,37.849541
|
|
753 |
2009-01-27,39.220070
|
|
754 |
2009-01-28,42.806309
|
|
755 |
2009-01-29,40.240360
|
|
756 |
2009-01-30,38.550041
|
|
757 |
2010-01-04,53.507355
|
|
758 |
2010-01-05,53.443493
|
|
759 |
2010-01-06,53.299801
|
|
760 |
2010-01-07,53.283840
|
|
761 |
2010-01-08,52.948559
|
|
762 |
2010-01-11,53.611130
|
|
763 |
2010-01-12,52.693138
|
|
764 |
2010-01-13,53.738861
|
|
765 |
2010-01-14,53.523319
|
|
766 |
2010-01-15,53.954365
|
|
767 |
2010-01-19,55.287472
|
|
768 |
2010-01-20,54.569050
|
|
769 |
2010-01-21,53.467434
|
|
770 |
2010-01-22,52.286018
|
|
771 |
2010-01-25,52.389793
|
|
772 |
2010-01-26,52.182232
|
|
773 |
2010-01-27,51.942764
|
|
774 |
2010-01-28,51.519688
|
|
775 |
2010-01-29,51.391956
|
|
776 |
2011-01-03,66.124573
|
|
777 |
2011-01-04,64.785713
|
|
778 |
2011-01-05,64.116280
|
|
779 |
2011-01-06,63.810490
|
|
780 |
2011-01-07,63.934448
|
|
781 |
2011-01-10,63.760933
|
|
782 |
2011-01-11,63.074955
|
|
783 |
2011-01-12,62.926201
|
|
784 |
2011-01-13,63.000576
|
|
785 |
2011-01-14,63.529484
|
|
786 |
2011-01-18,64.025391
|
|
787 |
2011-01-19,63.446861
|
|
788 |
2011-01-20,63.777447
|
|
789 |
2011-01-21,64.066681
|
|
790 |
2011-01-24,64.273331
|
|
791 |
2011-01-25,65.479950
|
|
792 |
2011-01-26,65.628700
|
|
793 |
2011-01-27,66.529533
|
|
794 |
2011-01-28,65.496460
|
|
795 |
2011-01-31,66.471664
|
|
796 |
2012-01-03,77.422211
|
|
797 |
2012-01-04,76.125435
|
|
798 |
2012-01-05,76.876198
|
|
799 |
2012-01-06,76.748215
|
|
800 |
2012-01-09,76.424026
|
|
801 |
2012-01-10,77.908485
|
|
802 |
2012-01-11,78.113235
|
|
803 |
2012-01-12,77.277168
|
|
804 |
2012-01-13,76.893257
|
|
805 |
2012-01-17,77.422211
|
|
806 |
2012-01-18,77.558708
|
|
807 |
2012-01-19,78.249756
|
|
808 |
2012-01-20,78.684837
|
|
809 |
2012-01-23,79.128479
|
|
810 |
2012-01-24,79.444138
|
|
811 |
2012-01-25,80.339928
|
|
812 |
2012-01-26,81.167473
|
|
813 |
2012-01-27,81.175995
|
|
814 |
2012-01-30,81.039497
|
|
815 |
2012-01-31,80.587349
|
|
816 |
2013-01-02,92.377060
|
|
817 |
2013-01-03,91.657829
|
|
818 |
2013-01-04,92.245483
|
|
819 |
2013-01-07,92.719139
|
|
820 |
2013-01-08,91.894646
|
|
821 |
2013-01-09,92.219185
|
|
822 |
2013-01-10,92.456001
|
|
823 |
2013-01-11,92.517418
|
|
824 |
2013-01-14,93.131371
|
|
825 |
2013-01-15,93.201546
|
|
826 |
2013-01-16,92.236717
|
|
827 |
2013-01-17,91.947273
|
|
828 |
2013-01-18,92.175331
|
|
829 |
2013-01-22,92.719139
|
|
830 |
2013-01-23,92.806839
|
|
831 |
2013-01-24,92.570030
|
|
832 |
2013-01-25,92.491074
|
|
833 |
2013-01-28,92.692818
|
|
834 |
2013-01-29,92.920868
|
|
835 |
2013-01-30,93.289246
|
|
836 |
2013-01-31,92.841934
|
|
837 |
2014-01-02,91.107941
|
|
838 |
2014-01-03,92.037994
|
|
839 |
2014-01-06,93.238914
|
|
840 |
2014-01-07,93.880005
|
|
841 |
2014-01-08,93.428535
|
|
842 |
2014-01-09,93.293091
|
|
843 |
2014-01-10,94.611412
|
|
844 |
2014-01-13,94.150894
|
|
845 |
2014-01-14,94.954521
|
|
846 |
2014-01-15,94.557213
|
|
847 |
2014-01-16,94.358589
|
|
848 |
2014-01-17,93.654274
|
|
849 |
2014-01-21,94.755875
|
|
850 |
2014-01-22,96.363136
|
|
851 |
2014-01-23,97.257042
|
|
852 |
2014-01-24,96.688194
|
|
853 |
2014-01-27,96.209641
|
|
854 |
2014-01-28,97.771729
|
|
855 |
2014-01-29,97.663391
|
|
856 |
2014-01-30,97.862030
|
|
857 |
2014-01-31,98.421867
|
|
858 |
2015-01-02,125.931107
|
|
859 |
2015-01-05,127.638115
|
|
860 |
2015-01-06,129.308044
|
|
861 |
2015-01-07,132.017059
|
|
862 |
2015-01-08,131.441833
|
|
863 |
2015-01-09,131.562485
|
|
864 |
2015-01-12,132.341736
|
|
865 |
2015-01-13,131.636658
|
|
866 |
2015-01-14,132.768539
|
|
867 |
2015-01-15,132.647888
|
|
868 |
2015-01-16,133.816849
|
|
869 |
2015-01-20,132.814911
|
|
870 |
2015-01-21,132.777786
|
|
871 |
2015-01-22,135.152802
|
|
872 |
2015-01-23,134.586884
|
|
873 |
2015-01-26,137.193832
|
|
874 |
2015-01-27,136.600082
|
|
875 |
2015-01-28,136.145493
|
|
876 |
2015-01-29,136.748505
|
|
877 |
2015-01-30,133.380829
|
|
878 |
2016-01-04,137.915375
|
|
879 |
2016-01-05,139.514847
|
|
880 |
2016-01-06,140.371719
|
|
881 |
2016-01-07,138.077255
|
|
882 |
2016-01-08,138.305756
|
|
883 |
2016-01-11,139.229233
|
|
884 |
2016-01-12,139.391098
|
|
885 |
2016-01-13,139.771896
|
|
886 |
2016-01-14,140.000381
|
|
887 |
2016-01-15,139.705276
|
|
888 |
2016-01-19,141.228561
|
|
889 |
2016-01-20,138.534225
|
|
890 |
2016-01-21,138.734161
|
|
891 |
2016-01-22,143.085068
|
|
892 |
2016-01-25,141.723648
|
|
893 |
2016-01-26,142.951782
|
|
894 |
2016-01-27,140.990540
|
|
895 |
2016-01-28,140.743011
|
|
896 |
2016-01-29,143.599167
|
|
897 |
2017-01-03,140.050522
|
|
898 |
2017-01-04,140.851379
|
|
899 |
2017-01-05,141.896378
|
|
900 |
2017-01-06,141.115067
|
|
901 |
2017-01-09,139.347336
|
|
902 |
2017-01-10,137.892151
|
|
903 |
2017-01-11,136.505325
|
|
904 |
2017-01-12,137.335449
|
|
905 |
2017-01-13,136.905731
|
|
906 |
2017-01-17,137.989807
|
|
907 |
2017-01-18,138.224213
|
|
908 |
2017-01-19,135.997467
|
|
909 |
2017-01-20,137.433121
|
|
910 |
2017-01-23,138.409760
|
|
911 |
2017-01-24,137.667526
|
|
912 |
2017-01-25,137.481964
|
|
913 |
2017-01-26,137.511276
|
|
914 |
2017-01-27,136.427185
|
|
915 |
2017-01-30,135.890030
|
|
916 |
2017-01-31,137.149887
|