158
|
1 |
Date,Adj Close
|
210
|
2 |
1970-01-02,1.624962
|
|
3 |
1970-01-05,1.640555
|
|
4 |
1970-01-06,1.641668
|
|
5 |
1970-01-07,1.642782
|
|
6 |
1970-01-08,1.646124
|
|
7 |
1970-01-09,1.643896
|
|
8 |
1970-01-12,1.638327
|
|
9 |
1970-01-13,1.666727
|
|
10 |
1970-01-14,1.665057
|
|
11 |
1970-01-15,1.699583
|
|
12 |
1970-01-16,1.647237
|
|
13 |
1970-01-19,1.559251
|
|
14 |
1970-01-20,1.588208
|
|
15 |
1970-01-21,1.581527
|
|
16 |
1970-01-22,1.585980
|
|
17 |
1970-01-23,1.585980
|
|
18 |
1970-01-26,1.552569
|
|
19 |
1970-01-27,1.538090
|
|
20 |
1970-01-28,1.519155
|
|
21 |
1970-01-29,1.508018
|
|
22 |
1970-01-30,1.493262
|
|
23 |
1971-01-04,1.412390
|
|
24 |
1971-01-05,1.427056
|
|
25 |
1971-01-06,1.434953
|
|
26 |
1971-01-07,1.427056
|
|
27 |
1971-01-08,1.419159
|
|
28 |
1971-01-11,1.410134
|
|
29 |
1971-01-12,1.424799
|
|
30 |
1971-01-13,1.424236
|
|
31 |
1971-01-14,1.419159
|
|
32 |
1971-01-15,1.398853
|
|
33 |
1971-01-18,1.406749
|
|
34 |
1971-01-19,1.411263
|
|
35 |
1971-01-20,1.420287
|
|
36 |
1971-01-21,1.423671
|
|
37 |
1971-01-22,1.428184
|
|
38 |
1971-01-25,1.451875
|
|
39 |
1971-01-26,1.471052
|
|
40 |
1971-01-27,1.455258
|
|
41 |
1971-01-28,1.432695
|
|
42 |
1971-01-29,1.468795
|
|
43 |
1972-01-03,1.527673
|
|
44 |
1972-01-04,1.559786
|
|
45 |
1972-01-05,1.564374
|
|
46 |
1972-01-06,1.564374
|
|
47 |
1972-01-07,1.554052
|
|
48 |
1972-01-10,1.550611
|
|
49 |
1972-01-11,1.564374
|
|
50 |
1972-01-12,1.570108
|
|
51 |
1972-01-13,1.564374
|
|
52 |
1972-01-14,1.605663
|
|
53 |
1972-01-17,1.603368
|
|
54 |
1972-01-18,1.603368
|
|
55 |
1972-01-19,1.620571
|
|
56 |
1972-01-20,1.667595
|
|
57 |
1972-01-21,1.689386
|
|
58 |
1972-01-24,1.653832
|
|
59 |
1972-01-25,1.679063
|
|
60 |
1972-01-26,1.691680
|
|
61 |
1972-01-27,1.689386
|
|
62 |
1972-01-28,1.689386
|
|
63 |
1972-01-31,1.688240
|
|
64 |
1973-01-02,1.902870
|
|
65 |
1973-01-03,1.904033
|
|
66 |
1973-01-04,1.915666
|
|
67 |
1973-01-05,1.948233
|
|
68 |
1973-01-08,1.948233
|
|
69 |
1973-01-09,1.942418
|
|
70 |
1973-01-10,1.914502
|
|
71 |
1973-01-11,1.931949
|
|
72 |
1973-01-12,1.954048
|
|
73 |
1973-01-15,1.969168
|
|
74 |
1973-01-16,1.965679
|
|
75 |
1973-01-17,1.972658
|
|
76 |
1973-01-18,1.995339
|
|
77 |
1973-01-19,2.042447
|
|
78 |
1973-01-22,2.028488
|
|
79 |
1973-01-23,2.066870
|
|
80 |
1973-01-24,2.028488
|
|
81 |
1973-01-26,2.036629
|
|
82 |
1973-01-29,2.054077
|
|
83 |
1973-01-30,2.042447
|
|
84 |
1973-01-31,2.026161
|
|
85 |
1974-01-02,1.431944
|
|
86 |
1974-01-03,1.411298
|
|
87 |
1974-01-04,1.361158
|
|
88 |
1974-01-07,1.340511
|
|
89 |
1974-01-08,1.344936
|
|
90 |
1974-01-09,1.343461
|
|
91 |
1974-01-10,1.350836
|
|
92 |
1974-01-11,1.415723
|
|
93 |
1974-01-14,1.398025
|
|
94 |
1974-01-15,1.410560
|
|
95 |
1974-01-16,1.437842
|
|
96 |
1974-01-17,1.479134
|
|
97 |
1974-01-18,1.451115
|
|
98 |
1974-01-21,1.445216
|
|
99 |
1974-01-22,1.473236
|
|
100 |
1974-01-23,1.462912
|
|
101 |
1974-01-24,1.454064
|
|
102 |
1974-01-25,1.457014
|
|
103 |
1974-01-28,1.441530
|
|
104 |
1974-01-29,1.434893
|
|
105 |
1974-01-30,1.452590
|
|
106 |
1974-01-31,1.446691
|
|
107 |
1975-01-02,1.022146
|
|
108 |
1975-01-03,1.013824
|
|
109 |
1975-01-06,1.008528
|
|
110 |
1975-01-07,1.003231
|
|
111 |
1975-01-08,0.988100
|
|
112 |
1975-01-09,1.019876
|
|
113 |
1975-01-10,1.036521
|
|
114 |
1975-01-13,1.024416
|
|
115 |
1975-01-14,1.018364
|
|
116 |
1975-01-15,0.989613
|
|
117 |
1975-01-16,0.972968
|
|
118 |
1975-01-17,0.957079
|
|
119 |
1975-01-20,0.968428
|
|
120 |
1975-01-21,0.966159
|
|
121 |
1975-01-22,0.989613
|
|
122 |
1975-01-23,0.986587
|
|
123 |
1975-01-24,0.985830
|
|
124 |
1975-01-27,0.985830
|
|
125 |
1975-01-28,1.087969
|
|
126 |
1975-01-29,1.133364
|
|
127 |
1975-01-30,1.106884
|
|
128 |
1975-01-31,1.139417
|
|
129 |
1976-01-02,1.415944
|
|
130 |
1976-01-05,1.437824
|
|
131 |
1976-01-06,1.433917
|
|
132 |
1976-01-07,1.428446
|
|
133 |
1976-01-08,1.440167
|
|
134 |
1976-01-09,1.445639
|
|
135 |
1976-01-12,1.473768
|
|
136 |
1976-01-13,1.464392
|
|
137 |
1976-01-14,1.508152
|
|
138 |
1976-01-15,1.497994
|
|
139 |
1976-01-16,1.512841
|
|
140 |
1976-01-19,1.562852
|
|
141 |
1976-01-20,1.580823
|
|
142 |
1976-01-21,1.547222
|
|
143 |
1976-01-22,1.562852
|
|
144 |
1976-01-23,1.589420
|
|
145 |
1976-01-26,1.589420
|
|
146 |
1976-01-27,1.562070
|
|
147 |
1976-01-28,1.569103
|
|
148 |
1976-01-29,1.603485
|
|
149 |
1976-01-30,1.611299
|
|
150 |
1977-01-03,1.781648
|
|
151 |
1977-01-04,1.759095
|
|
152 |
1977-01-05,1.765540
|
|
153 |
1977-01-06,1.765540
|
|
154 |
1977-01-07,1.752651
|
|
155 |
1977-01-10,1.747820
|
|
156 |
1977-01-11,1.733322
|
|
157 |
1977-01-12,1.733322
|
|
158 |
1977-01-13,1.742987
|
|
159 |
1977-01-14,1.742987
|
|
160 |
1977-01-17,1.759095
|
|
161 |
1977-01-18,1.773594
|
|
162 |
1977-01-19,1.788092
|
|
163 |
1977-01-20,1.759095
|
|
164 |
1977-01-21,1.765540
|
|
165 |
1977-01-24,1.751042
|
|
166 |
1977-01-25,1.738155
|
|
167 |
1977-01-26,1.728489
|
|
168 |
1977-01-27,1.730100
|
|
169 |
1977-01-28,1.755875
|
|
170 |
1977-01-31,1.773594
|
|
171 |
1978-01-03,1.798509
|
|
172 |
1978-01-04,1.811893
|
|
173 |
1978-01-05,1.785961
|
|
174 |
1978-01-06,1.786796
|
|
175 |
1978-01-09,1.799345
|
|
176 |
1978-01-10,1.786796
|
|
177 |
1978-01-11,1.780941
|
|
178 |
1978-01-12,1.784287
|
|
179 |
1978-01-13,1.780105
|
|
180 |
1978-01-16,1.790141
|
|
181 |
1978-01-17,1.800181
|
|
182 |
1978-01-18,1.801853
|
|
183 |
1978-01-19,1.790141
|
|
184 |
1978-01-20,1.781778
|
|
185 |
1978-01-23,1.775922
|
|
186 |
1978-01-24,1.780105
|
|
187 |
1978-01-25,1.779268
|
|
188 |
1978-01-26,1.768394
|
|
189 |
1978-01-27,1.773412
|
|
190 |
1978-01-30,1.785961
|
|
191 |
1978-01-31,1.776759
|
|
192 |
1979-01-02,2.119955
|
|
193 |
1979-01-03,2.140910
|
|
194 |
1979-01-04,2.130433
|
|
195 |
1979-01-05,2.137417
|
|
196 |
1979-01-08,2.126940
|
|
197 |
1979-01-09,2.137417
|
|
198 |
1979-01-10,2.133052
|
|
199 |
1979-01-11,2.175836
|
|
200 |
1979-01-12,2.184566
|
|
201 |
1979-01-15,2.203775
|
|
202 |
1979-01-16,2.162738
|
|
203 |
1979-01-17,2.167104
|
|
204 |
1979-01-18,2.172343
|
|
205 |
1979-01-19,2.140910
|
|
206 |
1979-01-22,2.175836
|
|
207 |
1979-01-23,2.174088
|
|
208 |
1979-01-24,2.154881
|
|
209 |
1979-01-25,2.179328
|
|
210 |
1979-01-26,2.186313
|
|
211 |
1979-01-29,2.174088
|
|
212 |
1979-01-30,2.179328
|
|
213 |
1979-01-31,2.156627
|
|
214 |
1980-01-02,1.832571
|
|
215 |
1980-01-03,1.861892
|
|
216 |
1980-01-04,1.858228
|
|
217 |
1980-01-07,1.850897
|
|
218 |
1980-01-08,1.975512
|
|
219 |
1980-01-09,1.916869
|
|
220 |
1980-01-10,1.979178
|
|
221 |
1980-01-11,1.964515
|
|
222 |
1980-01-14,1.960852
|
|
223 |
1980-01-15,2.056144
|
|
224 |
1980-01-16,2.052481
|
|
225 |
1980-01-17,2.030489
|
|
226 |
1980-01-18,2.041484
|
|
227 |
1980-01-21,2.023159
|
|
228 |
1980-01-22,2.023159
|
|
229 |
1980-01-23,2.089131
|
|
230 |
1980-01-24,2.070804
|
|
231 |
1980-01-25,2.056144
|
|
232 |
1980-01-28,2.081800
|
|
233 |
1980-01-29,2.063476
|
|
234 |
1980-01-30,2.063476
|
|
235 |
1980-01-31,2.012164
|
|
236 |
1981-01-02,2.139638
|
|
237 |
1981-01-05,2.174459
|
|
238 |
1981-01-06,2.213151
|
|
239 |
1981-01-07,2.151244
|
|
240 |
1981-01-08,2.093209
|
|
241 |
1981-01-09,2.085469
|
|
242 |
1981-01-12,2.066124
|
|
243 |
1981-01-13,2.058385
|
|
244 |
1981-01-14,2.066124
|
|
245 |
1981-01-15,2.035169
|
|
246 |
1981-01-16,2.069993
|
|
247 |
1981-01-19,2.062255
|
|
248 |
1981-01-20,2.011957
|
|
249 |
1981-01-21,2.015827
|
|
250 |
1981-01-22,2.019694
|
|
251 |
1981-01-23,2.011957
|
|
252 |
1981-01-26,2.011957
|
|
253 |
1981-01-27,2.027433
|
|
254 |
1981-01-28,2.000349
|
|
255 |
1981-01-29,2.008086
|
|
256 |
1981-01-30,1.992610
|
|
257 |
1982-01-04,1.913740
|
|
258 |
1982-01-05,1.872674
|
|
259 |
1982-01-06,1.864460
|
|
260 |
1982-01-07,1.864460
|
|
261 |
1982-01-08,1.864460
|
|
262 |
1982-01-11,1.864460
|
|
263 |
1982-01-12,1.889100
|
|
264 |
1982-01-13,1.884994
|
|
265 |
1982-01-14,1.934275
|
|
266 |
1982-01-15,1.963022
|
|
267 |
1982-01-18,2.032835
|
|
268 |
1982-01-19,2.004089
|
|
269 |
1982-01-20,2.020516
|
|
270 |
1982-01-21,2.053370
|
|
271 |
1982-01-22,2.024622
|
|
272 |
1982-01-25,2.036942
|
|
273 |
1982-01-26,2.028730
|
|
274 |
1982-01-27,2.057476
|
|
275 |
1982-01-28,2.114972
|
|
276 |
1982-01-29,2.090330
|
|
277 |
1983-01-03,3.213430
|
|
278 |
1983-01-04,3.304132
|
|
279 |
1983-01-05,3.317090
|
|
280 |
1983-01-06,3.373238
|
|
281 |
1983-01-07,3.338685
|
|
282 |
1983-01-10,3.386197
|
|
283 |
1983-01-11,3.386197
|
|
284 |
1983-01-12,3.390513
|
|
285 |
1983-01-13,3.407793
|
|
286 |
1983-01-14,3.425068
|
|
287 |
1983-01-17,3.429388
|
|
288 |
1983-01-18,3.442344
|
|
289 |
1983-01-19,3.403472
|
|
290 |
1983-01-20,3.381876
|
|
291 |
1983-01-21,3.269580
|
|
292 |
1983-01-24,3.243665
|
|
293 |
1983-01-25,3.317090
|
|
294 |
1983-01-26,3.286856
|
|
295 |
1983-01-27,3.373238
|
|
296 |
1983-01-28,3.364599
|
|
297 |
1983-01-31,3.416431
|
|
298 |
1984-01-03,4.346129
|
|
299 |
1984-01-04,4.421982
|
|
300 |
1984-01-05,4.435369
|
|
301 |
1984-01-06,4.408596
|
|
302 |
1984-01-09,4.399675
|
|
303 |
1984-01-10,4.363978
|
|
304 |
1984-01-11,4.363978
|
|
305 |
1984-01-12,4.328276
|
|
306 |
1984-01-13,4.247961
|
|
307 |
1984-01-16,4.301506
|
|
308 |
1984-01-17,4.319355
|
|
309 |
1984-01-18,4.301506
|
|
310 |
1984-01-19,4.243497
|
|
311 |
1984-01-20,4.176567
|
|
312 |
1984-01-23,4.145332
|
|
313 |
1984-01-24,4.167642
|
|
314 |
1984-01-25,4.118557
|
|
315 |
1984-01-26,4.091785
|
|
316 |
1984-01-27,4.100707
|
|
317 |
1984-01-30,4.065012
|
|
318 |
1984-01-31,4.073938
|
|
319 |
1985-01-02,4.470618
|
|
320 |
1985-01-03,4.433674
|
|
321 |
1985-01-04,4.424435
|
|
322 |
1985-01-07,4.447525
|
|
323 |
1985-01-08,4.424435
|
|
324 |
1985-01-09,4.447525
|
|
325 |
1985-01-10,4.572223
|
|
326 |
1985-01-11,4.535278
|
|
327 |
1985-01-14,4.609169
|
|
328 |
1985-01-15,4.604553
|
|
329 |
1985-01-16,4.576843
|
|
330 |
1985-01-17,4.567606
|
|
331 |
1985-01-18,4.586079
|
|
332 |
1985-01-21,4.738487
|
|
333 |
1985-01-22,4.789289
|
|
334 |
1985-01-23,4.895512
|
|
335 |
1985-01-24,4.918604
|
|
336 |
1985-01-25,4.923222
|
|
337 |
1985-01-28,4.974025
|
|
338 |
1985-01-29,5.061776
|
|
339 |
1985-01-30,5.047919
|
|
340 |
1985-01-31,5.038680
|
|
341 |
1986-01-02,5.808657
|
|
342 |
1986-01-03,5.899417
|
|
343 |
1986-01-06,5.899417
|
|
344 |
1986-01-07,5.947184
|
|
345 |
1986-01-08,5.689235
|
|
346 |
1986-01-09,5.746556
|
|
347 |
1986-01-10,5.674901
|
|
348 |
1986-01-13,5.694010
|
|
349 |
1986-01-14,5.703565
|
|
350 |
1986-01-15,5.832541
|
|
351 |
1986-01-16,5.961515
|
|
352 |
1986-01-17,5.765664
|
|
353 |
1986-01-20,5.708343
|
|
354 |
1986-01-21,5.713120
|
|
355 |
1986-01-22,5.512492
|
|
356 |
1986-01-23,5.655795
|
|
357 |
1986-01-24,5.732225
|
|
358 |
1986-01-27,5.717894
|
|
359 |
1986-01-28,5.799101
|
|
360 |
1986-01-29,5.770441
|
|
361 |
1986-01-30,5.713120
|
|
362 |
1986-01-31,5.789546
|
|
363 |
1987-01-02,5.299022
|
|
364 |
1987-01-05,5.369603
|
|
365 |
1987-01-06,5.342456
|
|
366 |
1987-01-07,5.364176
|
|
367 |
1987-01-08,5.337028
|
|
368 |
1987-01-09,5.309881
|
|
369 |
1987-01-12,5.228441
|
|
370 |
1987-01-13,5.060132
|
|
371 |
1987-01-14,5.152429
|
|
372 |
1987-01-15,5.212155
|
|
373 |
1987-01-16,5.212155
|
|
374 |
1987-01-19,5.440187
|
|
375 |
1987-01-20,5.331598
|
|
376 |
1987-01-21,5.331598
|
|
377 |
1987-01-22,5.532486
|
|
378 |
1987-01-23,5.483618
|
|
379 |
1987-01-26,5.527053
|
|
380 |
1987-01-27,5.619355
|
|
381 |
1987-01-28,5.646498
|
|
382 |
1987-01-29,5.586779
|
|
383 |
1987-01-30,5.592207
|
|
384 |
1988-01-04,5.942136
|
|
385 |
1988-01-05,5.997499
|
|
386 |
1988-01-06,6.046707
|
|
387 |
1988-01-07,6.071313
|
|
388 |
1988-01-08,5.653026
|
|
389 |
1988-01-11,5.794504
|
|
390 |
1988-01-12,5.671483
|
|
391 |
1988-01-13,5.714539
|
|
392 |
1988-01-14,5.702236
|
|
393 |
1988-01-15,5.856019
|
|
394 |
1988-01-18,5.794504
|
|
395 |
1988-01-19,5.499246
|
|
396 |
1988-01-20,5.431581
|
|
397 |
1988-01-21,5.462339
|
|
398 |
1988-01-22,5.437731
|
|
399 |
1988-01-25,5.573060
|
|
400 |
1988-01-26,5.505396
|
|
401 |
1988-01-27,5.548455
|
|
402 |
1988-01-28,5.597668
|
|
403 |
1988-01-29,5.530003
|
|
404 |
1989-01-03,6.939576
|
|
405 |
1989-01-04,7.025604
|
|
406 |
1989-01-05,7.011270
|
|
407 |
1989-01-06,6.989759
|
|
408 |
1989-01-09,6.996930
|
|
409 |
1989-01-10,6.946746
|
|
410 |
1989-01-11,7.011270
|
|
411 |
1989-01-12,7.061450
|
|
412 |
1989-01-13,7.075788
|
|
413 |
1989-01-16,7.125967
|
|
414 |
1989-01-17,7.104464
|
|
415 |
1989-01-18,7.168984
|
|
416 |
1989-01-19,7.125967
|
|
417 |
1989-01-20,7.090127
|
|
418 |
1989-01-23,7.018435
|
|
419 |
1989-01-24,7.125967
|
|
420 |
1989-01-25,7.068619
|
|
421 |
1989-01-26,7.226336
|
|
422 |
1989-01-27,7.276515
|
|
423 |
1989-01-30,7.384056
|
|
424 |
1989-01-31,7.491589
|
|
425 |
1990-01-02,6.674699
|
|
426 |
1990-01-03,6.734290
|
|
427 |
1990-01-04,6.810916
|
|
428 |
1990-01-05,6.793887
|
|
429 |
1990-01-08,6.836458
|
|
430 |
1990-01-09,6.768350
|
|
431 |
1990-01-10,6.742810
|
|
432 |
1990-01-11,6.802402
|
|
433 |
1990-01-12,6.666186
|
|
434 |
1990-01-15,6.683212
|
|
435 |
1990-01-16,6.819428
|
|
436 |
1990-01-17,6.734290
|
|
437 |
1990-01-18,6.776865
|
|
438 |
1990-01-19,6.717267
|
|
439 |
1990-01-22,6.581050
|
|
440 |
1990-01-23,6.589563
|
|
441 |
1990-01-24,6.640644
|
|
442 |
1990-01-25,6.529965
|
|
443 |
1990-01-26,6.598076
|
|
444 |
1990-01-29,6.623616
|
|
445 |
1990-01-30,6.623616
|
|
446 |
1990-01-31,6.717267
|
|
447 |
1991-01-02,9.209346
|
|
448 |
1991-01-03,9.240144
|
|
449 |
1991-01-04,9.209346
|
|
450 |
1991-01-07,9.055342
|
|
451 |
1991-01-08,8.952673
|
|
452 |
1991-01-09,8.778138
|
|
453 |
1991-01-10,8.901338
|
|
454 |
1991-01-11,8.880805
|
|
455 |
1991-01-14,8.767873
|
|
456 |
1991-01-15,8.829473
|
|
457 |
1991-01-16,8.962941
|
|
458 |
1991-01-17,9.507081
|
|
459 |
1991-01-18,9.661088
|
|
460 |
1991-01-21,9.825356
|
|
461 |
1991-01-22,9.691887
|
|
462 |
1991-01-23,9.794551
|
|
463 |
1991-01-24,9.938292
|
|
464 |
1991-01-25,10.071760
|
|
465 |
1991-01-28,10.205226
|
|
466 |
1991-01-29,10.225763
|
|
467 |
1991-01-30,10.431095
|
|
468 |
1991-01-31,10.410563
|
|
469 |
1992-01-02,8.930507
|
|
470 |
1992-01-03,8.942883
|
|
471 |
1992-01-06,9.128409
|
|
472 |
1992-01-07,9.363428
|
|
473 |
1992-01-08,9.140782
|
|
474 |
1992-01-09,9.029465
|
|
475 |
1992-01-10,8.992353
|
|
476 |
1992-01-13,8.930507
|
|
477 |
1992-01-14,9.140782
|
|
478 |
1992-01-15,9.437644
|
|
479 |
1992-01-16,9.450012
|
|
480 |
1992-01-17,9.536596
|
|
481 |
1992-01-20,9.425273
|
|
482 |
1992-01-21,9.190264
|
|
483 |
1992-01-22,9.462383
|
|
484 |
1992-01-23,9.252101
|
|
485 |
1992-01-24,9.214997
|
|
486 |
1992-01-27,9.276842
|
|
487 |
1992-01-28,9.227368
|
|
488 |
1992-01-29,9.091307
|
|
489 |
1992-01-30,9.078937
|
|
490 |
1992-01-31,8.905769
|
|
491 |
1993-01-04,6.277431
|
|
492 |
1993-01-05,6.120890
|
|
493 |
1993-01-06,6.011306
|
|
494 |
1993-01-07,5.886075
|
|
495 |
1993-01-08,5.823454
|
|
496 |
1993-01-11,5.979998
|
|
497 |
1993-01-12,6.105234
|
|
498 |
1993-01-13,5.979998
|
|
499 |
1993-01-14,6.105234
|
|
500 |
1993-01-15,6.042617
|
|
501 |
1993-01-18,6.199159
|
|
502 |
1993-01-19,6.058273
|
|
503 |
1993-01-20,5.870417
|
|
504 |
1993-01-21,5.807799
|
|
505 |
1993-01-22,6.089582
|
|
506 |
1993-01-25,6.120890
|
|
507 |
1993-01-26,6.136543
|
|
508 |
1993-01-27,6.214818
|
|
509 |
1993-01-28,6.293089
|
|
510 |
1993-01-29,6.449632
|
|
511 |
1994-01-03,8.223469
|
|
512 |
1994-01-04,8.419689
|
|
513 |
1994-01-05,8.491048
|
|
514 |
1994-01-06,8.348339
|
|
515 |
1994-01-07,8.401854
|
|
516 |
1994-01-10,8.455369
|
|
517 |
1994-01-11,8.366175
|
|
518 |
1994-01-12,8.294824
|
|
519 |
1994-01-13,8.384014
|
|
520 |
1994-01-14,8.366175
|
|
521 |
1994-01-17,8.205634
|
|
522 |
1994-01-18,8.152114
|
|
523 |
1994-01-19,7.991569
|
|
524 |
1994-01-20,7.884544
|
|
525 |
1994-01-21,7.884544
|
|
526 |
1994-01-24,8.366175
|
|
527 |
1994-01-25,8.312658
|
|
528 |
1994-01-26,8.045088
|
|
529 |
1994-01-27,8.152114
|
|
530 |
1994-01-28,8.241309
|
|
531 |
1994-01-31,8.062926
|
|
532 |
1995-01-03,11.234438
|
|
533 |
1995-01-04,11.329645
|
|
534 |
1995-01-05,11.272516
|
|
535 |
1995-01-06,11.443893
|
|
536 |
1995-01-09,11.501017
|
|
537 |
1995-01-10,11.672385
|
|
538 |
1995-01-11,11.577185
|
|
539 |
1995-01-12,11.577185
|
|
540 |
1995-01-13,11.634306
|
|
541 |
1995-01-16,11.805680
|
|
542 |
1995-01-17,11.805680
|
|
543 |
1995-01-18,11.767595
|
|
544 |
1995-01-19,11.653351
|
|
545 |
1995-01-20,11.481976
|
|
546 |
1995-01-23,11.310602
|
|
547 |
1995-01-24,11.272516
|
|
548 |
1995-01-25,11.024979
|
|
549 |
1995-01-26,11.024979
|
|
550 |
1995-01-27,11.044023
|
|
551 |
1995-01-30,10.929775
|
|
552 |
1995-01-31,10.986896
|
|
553 |
1996-01-02,14.459494
|
|
554 |
1996-01-03,14.200933
|
|
555 |
1996-01-04,13.823033
|
|
556 |
1996-01-05,14.101488
|
|
557 |
1996-01-08,14.181040
|
|
558 |
1996-01-09,13.803143
|
|
559 |
1996-01-10,13.882706
|
|
560 |
1996-01-11,13.882706
|
|
561 |
1996-01-12,13.743477
|
|
562 |
1996-01-15,13.226353
|
|
563 |
1996-01-16,13.842928
|
|
564 |
1996-01-17,13.942374
|
|
565 |
1996-01-18,15.314725
|
|
566 |
1996-01-19,16.229630
|
|
567 |
1996-01-22,16.269413
|
|
568 |
1996-01-23,16.388752
|
|
569 |
1996-01-24,17.025206
|
|
570 |
1996-01-25,16.567751
|
|
571 |
1996-01-26,16.667191
|
|
572 |
1996-01-29,16.945648
|
|
573 |
1996-01-30,17.283762
|
|
574 |
1996-01-31,17.263872
|
|
575 |
1997-01-02,25.525057
|
|
576 |
1997-01-03,26.503571
|
|
577 |
1997-01-06,26.857521
|
|
578 |
1997-01-07,27.211473
|
|
579 |
1997-01-08,26.628502
|
|
580 |
1997-01-09,26.961630
|
|
581 |
1997-01-10,27.148989
|
|
582 |
1997-01-13,27.294735
|
|
583 |
1997-01-14,27.817818
|
|
584 |
1997-01-15,27.419647
|
|
585 |
1997-01-16,27.565401
|
|
586 |
1997-01-17,27.523762
|
|
587 |
1997-01-20,27.815235
|
|
588 |
1997-01-21,27.981789
|
|
589 |
1997-01-22,26.316208
|
|
590 |
1997-01-23,25.275213
|
|
591 |
1997-01-24,25.067026
|
|
592 |
1997-01-27,24.275869
|
|
593 |
1997-01-28,25.108660
|
|
594 |
1997-01-29,26.045559
|
|
595 |
1997-01-30,26.191298
|
|
596 |
1997-01-31,26.128838
|
|
597 |
1998-01-02,36.140659
|
|
598 |
1998-01-05,36.418659
|
|
599 |
1998-01-06,36.012363
|
|
600 |
1998-01-07,35.670185
|
|
601 |
1998-01-08,35.648804
|
|
602 |
1998-01-09,34.237404
|
|
603 |
1998-01-12,34.258766
|
|
604 |
1998-01-13,34.943108
|
|
605 |
1998-01-14,35.114178
|
|
606 |
1998-01-15,35.392193
|
|
607 |
1998-01-16,35.926819
|
|
608 |
1998-01-20,37.081608
|
|
609 |
1998-01-21,34.258766
|
|
610 |
1998-01-22,34.002163
|
|
611 |
1998-01-23,33.938030
|
|
612 |
1998-01-26,33.574459
|
|
613 |
1998-01-27,33.018448
|
|
614 |
1998-01-28,33.189529
|
|
615 |
1998-01-29,33.595844
|
|
616 |
1998-01-30,33.788315
|
|
617 |
1999-01-04,63.507484
|
|
618 |
1999-01-05,65.806602
|
|
619 |
1999-01-06,65.502937
|
|
620 |
1999-01-07,66.001831
|
|
621 |
1999-01-08,65.090843
|
|
622 |
1999-01-11,65.676437
|
|
623 |
1999-01-12,64.223259
|
|
624 |
1999-01-13,64.375092
|
|
625 |
1999-01-14,62.683308
|
|
626 |
1999-01-15,64.179886
|
|
627 |
1999-01-19,66.717583
|
|
628 |
1999-01-20,67.498383
|
|
629 |
1999-01-21,68.365990
|
|
630 |
1999-01-22,62.379601
|
|
631 |
1999-01-25,63.160465
|
|
632 |
1999-01-26,64.418457
|
|
633 |
1999-01-27,61.880791
|
|
634 |
1999-01-28,62.010868
|
|
635 |
1999-01-29,63.594242
|
|
636 |
2000-01-03,81.096031
|
|
637 |
2000-01-04,78.343300
|
|
638 |
2000-01-05,81.096031
|
|
639 |
2000-01-06,79.697784
|
|
640 |
2000-01-07,79.348267
|
|
641 |
2000-01-10,82.494217
|
|
642 |
2000-01-11,83.193336
|
|
643 |
2000-01-12,83.542885
|
|
644 |
2000-01-13,82.668999
|
|
645 |
2000-01-14,83.630272
|
|
646 |
2000-01-18,80.921211
|
|
647 |
2000-01-19,83.542885
|
|
648 |
2000-01-20,83.193336
|
|
649 |
2000-01-21,84.941071
|
|
650 |
2000-01-24,84.941071
|
|
651 |
2000-01-25,83.280746
|
|
652 |
2000-01-26,81.620346
|
|
653 |
2000-01-27,79.348267
|
|
654 |
2000-01-28,77.993713
|
|
655 |
2000-01-31,78.474335
|
|
656 |
2001-01-02,59.568932
|
|
657 |
2001-01-03,66.460838
|
|
658 |
2001-01-04,65.451202
|
|
659 |
2001-01-05,66.021828
|
|
660 |
2001-01-08,65.714577
|
|
661 |
2001-01-09,65.012207
|
|
662 |
2001-01-10,65.626770
|
|
663 |
2001-01-11,65.802353
|
|
664 |
2001-01-12,65.890144
|
|
665 |
2001-01-16,65.143921
|
|
666 |
2001-01-17,67.909439
|
|
667 |
2001-01-18,76.074417
|
|
668 |
2001-01-19,78.137566
|
|
669 |
2001-01-22,76.249985
|
|
670 |
2001-01-23,76.601128
|
|
671 |
2001-01-24,77.566910
|
|
672 |
2001-01-25,77.786377
|
|
673 |
2001-01-26,80.200760
|
|
674 |
2001-01-29,80.757416
|
|
675 |
2001-01-30,81.902245
|
|
676 |
2001-01-31,78.664337
|
|
677 |
2002-01-02,85.755875
|
|
678 |
2002-01-03,87.280418
|
|
679 |
2002-01-04,88.649712
|
|
680 |
2002-01-07,87.555740
|
|
681 |
2002-01-08,88.014488
|
|
682 |
2002-01-09,87.866249
|
|
683 |
2002-01-10,86.207603
|
|
684 |
2002-01-11,84.915962
|
|
685 |
2002-01-14,83.320869
|
|
686 |
2002-01-15,83.885490
|
|
687 |
2002-01-16,82.862076
|
|
688 |
2002-01-17,84.626602
|
|
689 |
2002-01-18,80.638786
|
|
690 |
2002-01-22,77.991982
|
|
691 |
2002-01-23,76.156876
|
|
692 |
2002-01-24,76.735657
|
|
693 |
2002-01-25,77.130890
|
|
694 |
2002-01-28,76.333336
|
|
695 |
2002-01-29,72.698425
|
|
696 |
2002-01-30,74.498222
|
|
697 |
2002-01-31,76.149818
|
|
698 |
2003-01-02,57.285492
|
|
699 |
2003-01-03,58.053387
|
|
700 |
2003-01-06,59.432690
|
|
701 |
2003-01-07,61.146233
|
|
702 |
2003-01-08,59.859291
|
|
703 |
2003-01-09,61.857235
|
|
704 |
2003-01-10,62.340710
|
|
705 |
2003-01-13,62.219830
|
|
706 |
2003-01-14,62.980606
|
|
707 |
2003-01-15,62.276718
|
|
708 |
2003-01-16,61.181805
|
|
709 |
2003-01-17,57.804523
|
|
710 |
2003-01-21,57.264156
|
|
711 |
2003-01-22,56.666931
|
|
712 |
2003-01-23,57.626762
|
|
713 |
2003-01-24,56.162109
|
|
714 |
2003-01-27,55.756821
|
|
715 |
2003-01-28,56.958412
|
|
716 |
2003-01-29,57.107727
|
|
717 |
2003-01-30,55.671497
|
|
718 |
2003-01-31,55.600407
|
|
719 |
2004-01-02,65.588165
|
|
720 |
2004-01-05,66.662804
|
|
721 |
2004-01-06,66.669930
|
|
722 |
2004-01-07,66.469345
|
|
723 |
2004-01-08,66.655632
|
|
724 |
2004-01-09,65.344559
|
|
725 |
2004-01-12,65.588165
|
|
726 |
2004-01-13,64.262787
|
|
727 |
2004-01-14,64.699791
|
|
728 |
2004-01-15,67.357689
|
|
729 |
2004-01-16,68.289032
|
|
730 |
2004-01-20,69.564278
|
|
731 |
2004-01-21,69.994133
|
|
732 |
2004-01-22,69.858017
|
|
733 |
2004-01-23,70.137428
|
|
734 |
2004-01-26,71.534439
|
|
735 |
2004-01-27,70.782181
|
|
736 |
2004-01-28,69.764885
|
|
737 |
2004-01-29,70.216225
|
|
738 |
2004-01-30,71.090233
|
|
739 |
2005-01-03,70.570686
|
|
740 |
2005-01-04,69.812630
|
|
741 |
2005-01-05,69.668236
|
|
742 |
2005-01-06,69.451660
|
|
743 |
2005-01-07,69.148453
|
|
744 |
2005-01-10,69.076248
|
|
745 |
2005-01-11,68.585335
|
|
746 |
2005-01-12,68.736916
|
|
747 |
2005-01-13,68.188240
|
|
748 |
2005-01-14,67.935570
|
|
749 |
2005-01-18,68.513123
|
|
750 |
2005-01-19,67.213631
|
|
751 |
2005-01-20,67.141411
|
|
752 |
2005-01-21,66.693810
|
|
753 |
2005-01-24,66.267876
|
|
754 |
2005-01-25,66.556664
|
|
755 |
2005-01-26,66.383354
|
|
756 |
2005-01-27,66.405029
|
|
757 |
2005-01-28,67.061989
|
|
758 |
2005-01-31,67.444656
|
|
759 |
2006-01-03,59.800140
|
|
760 |
2006-01-04,59.719975
|
|
761 |
2006-01-05,60.120781
|
|
762 |
2006-01-06,61.906185
|
|
763 |
2006-01-09,61.017120
|
|
764 |
2006-01-10,61.264900
|
|
765 |
2006-01-11,61.337769
|
|
766 |
2006-01-12,60.900524
|
|
767 |
2006-01-13,60.609020
|
|
768 |
2006-01-17,60.485142
|
|
769 |
2006-01-18,61.068130
|
|
770 |
2006-01-19,60.550728
|
|
771 |
2006-01-20,59.290020
|
|
772 |
2006-01-23,59.326443
|
|
773 |
2006-01-24,58.918339
|
|
774 |
2006-01-25,58.962074
|
|
775 |
2006-01-26,58.823620
|
|
776 |
2006-01-27,59.042248
|
|
777 |
2006-01-30,59.486763
|
|
778 |
2006-01-31,59.246300
|
|
779 |
2007-01-03,71.835922
|
|
780 |
2007-01-04,72.603989
|
|
781 |
2007-01-05,71.946686
|
|
782 |
2007-01-08,73.039673
|
|
783 |
2007-01-09,73.903763
|
|
784 |
2007-01-10,73.032318
|
|
785 |
2007-01-11,72.855095
|
|
786 |
2007-01-12,73.364662
|
|
787 |
2007-01-16,74.457672
|
|
788 |
2007-01-17,73.866867
|
|
789 |
2007-01-18,73.445892
|
|
790 |
2007-01-19,71.023552
|
|
791 |
2007-01-22,71.717758
|
|
792 |
2007-01-23,71.695618
|
|
793 |
2007-01-24,71.931915
|
|
794 |
2007-01-25,72.013168
|
|
795 |
2007-01-26,71.968857
|
|
796 |
2007-01-29,72.773842
|
|
797 |
2007-01-30,73.386833
|
|
798 |
2007-01-31,73.224327
|
|
799 |
2008-01-02,78.402992
|
|
800 |
2008-01-03,78.560234
|
|
801 |
2008-01-04,75.736862
|
|
802 |
2008-01-07,74.928047
|
|
803 |
2008-01-08,73.085747
|
|
804 |
2008-01-09,73.624985
|
|
805 |
2008-01-10,74.830711
|
|
806 |
2008-01-11,73.145645
|
|
807 |
2008-01-14,77.084908
|
|
808 |
2008-01-15,76.261086
|
|
809 |
2008-01-16,76.111305
|
|
810 |
2008-01-17,75.714378
|
|
811 |
2008-01-18,77.436867
|
|
812 |
2008-01-22,75.804260
|
|
813 |
2008-01-23,79.458939
|
|
814 |
2008-01-24,80.065529
|
|
815 |
2008-01-25,78.275658
|
|
816 |
2008-01-28,78.620155
|
|
817 |
2008-01-29,79.458939
|
|
818 |
2008-01-30,79.121895
|
|
819 |
2008-01-31,80.215324
|
|
820 |
2009-01-02,66.577576
|
|
821 |
2009-01-05,66.158447
|
|
822 |
2009-01-06,67.994942
|
|
823 |
2009-01-07,66.897629
|
|
824 |
2009-01-08,66.432793
|
|
825 |
2009-01-09,64.542992
|
|
826 |
2009-01-12,65.312607
|
|
827 |
2009-01-13,65.030685
|
|
828 |
2009-01-14,63.392345
|
|
829 |
2009-01-15,64.101021
|
|
830 |
2009-01-16,64.710632
|
|
831 |
2009-01-20,62.470291
|
|
832 |
2009-01-21,69.663742
|
|
833 |
2009-01-22,68.635025
|
|
834 |
2009-01-23,68.193062
|
|
835 |
2009-01-26,69.800926
|
|
836 |
2009-01-27,69.846657
|
|
837 |
2009-01-28,72.254601
|
|
838 |
2009-01-29,70.494354
|
|
839 |
2009-01-30,69.839027
|
|
840 |
2010-01-04,102.944206
|
|
841 |
2010-01-05,101.700638
|
|
842 |
2010-01-06,101.039986
|
|
843 |
2010-01-07,100.690277
|
|
844 |
2010-01-08,101.700638
|
|
845 |
2010-01-11,100.635834
|
|
846 |
2010-01-12,101.436394
|
|
847 |
2010-01-13,101.218758
|
|
848 |
2010-01-14,102.835388
|
|
849 |
2010-01-15,102.423470
|
|
850 |
2010-01-19,104.257759
|
|
851 |
2010-01-20,101.234306
|
|
852 |
2010-01-21,100.262764
|
|
853 |
2010-01-22,97.542480
|
|
854 |
2010-01-25,98.024353
|
|
855 |
2010-01-26,97.736771
|
|
856 |
2010-01-27,98.187576
|
|
857 |
2010-01-28,96.182312
|
|
858 |
2010-01-29,95.125275
|
|
859 |
2011-01-03,116.819099
|
|
860 |
2011-01-04,116.945831
|
|
861 |
2011-01-05,116.478516
|
|
862 |
2011-01-06,117.753769
|
|
863 |
2011-01-07,117.175568
|
|
864 |
2011-01-10,116.945831
|
|
865 |
2011-01-11,116.660744
|
|
866 |
2011-01-12,118.102325
|
|
867 |
2011-01-13,117.880554
|
|
868 |
2011-01-14,118.815216
|
|
869 |
2011-01-18,119.330101
|
|
870 |
2011-01-19,123.322273
|
|
871 |
2011-01-20,123.409378
|
|
872 |
2011-01-21,123.171768
|
|
873 |
2011-01-24,126.443169
|
|
874 |
2011-01-25,127.876854
|
|
875 |
2011-01-26,127.560059
|
|
876 |
2011-01-27,127.583794
|
|
877 |
2011-01-28,126.110497
|
|
878 |
2011-01-31,128.320435
|
|
879 |
2012-01-03,150.064163
|
|
880 |
2012-01-04,149.451981
|
|
881 |
2012-01-05,148.743149
|
|
882 |
2012-01-06,147.035507
|
|
883 |
2012-01-09,146.270233
|
|
884 |
2012-01-10,146.044769
|
|
885 |
2012-01-11,146.858261
|
|
886 |
2012-01-12,145.432587
|
|
887 |
2012-01-13,144.312912
|
|
888 |
2012-01-17,144.989563
|
|
889 |
2012-01-18,145.851440
|
|
890 |
2012-01-19,145.408401
|
|
891 |
2012-01-20,151.852356
|
|
892 |
2012-01-23,153.028336
|
|
893 |
2012-01-24,154.599136
|
|
894 |
2012-01-25,154.438004
|
|
895 |
2012-01-26,153.833893
|
|
896 |
2012-01-27,153.415054
|
|
897 |
2012-01-30,155.058228
|
|
898 |
2012-01-31,155.138809
|
|
899 |
2013-01-02,160.821945
|
|
900 |
2013-01-03,159.937393
|
|
901 |
2013-01-04,158.888992
|
|
902 |
2013-01-07,158.192795
|
|
903 |
2013-01-08,157.971680
|
|
904 |
2013-01-09,157.521149
|
|
905 |
2013-01-10,157.979858
|
|
906 |
2013-01-11,159.265747
|
|
907 |
2013-01-14,157.766876
|
|
908 |
2013-01-15,157.668594
|
|
909 |
2013-01-16,157.742340
|
|
910 |
2013-01-17,158.610489
|
|
911 |
2013-01-18,159.282166
|
|
912 |
2013-01-22,160.600845
|
|
913 |
2013-01-23,167.677490
|
|
914 |
2013-01-24,167.431763
|
|
915 |
2013-01-25,167.882233
|
|
916 |
2013-01-28,167.849487
|
|
917 |
2013-01-29,167.005875
|
|
918 |
2013-01-30,166.694611
|
|
919 |
2013-01-31,166.326019
|
|
920 |
2014-01-02,154.908539
|
|
921 |
2014-01-03,155.835327
|
|
922 |
2014-01-06,155.300934
|
|
923 |
2014-01-07,158.398621
|
|
924 |
2014-01-08,156.945816
|
|
925 |
2014-01-09,156.453217
|
|
926 |
2014-01-10,156.352966
|
|
927 |
2014-01-13,153.764618
|
|
928 |
2014-01-14,155.234146
|
|
929 |
2014-01-15,156.753799
|
|
930 |
2014-01-16,157.605408
|
|
931 |
2014-01-17,158.715897
|
|
932 |
2014-01-21,157.329880
|
|
933 |
2014-01-22,152.169861
|
|
934 |
2014-01-23,152.570648
|
|
935 |
2014-01-24,149.990646
|
|
936 |
2014-01-27,148.537827
|
|
937 |
2014-01-28,147.661148
|
|
938 |
2014-01-29,147.285431
|
|
939 |
2014-01-30,148.086960
|
|
940 |
2014-01-31,147.519211
|
|
941 |
2015-01-02,138.597610
|
|
942 |
2015-01-05,136.416779
|
|
943 |
2015-01-06,133.474838
|
|
944 |
2015-01-07,132.602509
|
|
945 |
2015-01-08,135.484589
|
|
946 |
2015-01-09,136.074707
|
|
947 |
2015-01-12,133.791245
|
|
948 |
2015-01-13,134.107681
|
|
949 |
2015-01-14,133.243927
|
|
950 |
2015-01-15,132.191986
|
|
951 |
2015-01-16,134.389893
|
|
952 |
2015-01-20,134.227402
|
|
953 |
2015-01-21,130.070999
|
|
954 |
2015-01-22,132.893280
|
|
955 |
2015-01-23,133.303741
|
|
956 |
2015-01-26,133.722809
|
|
957 |
2015-01-27,131.422272
|
|
958 |
2015-01-28,129.609177
|
|
959 |
2015-01-29,132.970215
|
|
960 |
2015-01-30,131.114410
|
|
961 |
2016-01-04,120.989403
|
|
962 |
2016-01-05,120.900429
|
|
963 |
2016-01-06,120.295235
|
|
964 |
2016-01-07,118.239449
|
|
965 |
2016-01-08,117.144783
|
|
966 |
2016-01-11,118.568718
|
|
967 |
2016-01-12,118.275032
|
|
968 |
2016-01-13,116.735405
|
|
969 |
2016-01-14,118.283936
|
|
970 |
2016-01-15,115.720840
|
|
971 |
2016-01-19,114.012146
|
|
972 |
2016-01-20,108.449913
|
|
973 |
2016-01-21,109.384361
|
|
974 |
2016-01-22,109.019501
|
|
975 |
2016-01-25,108.645721
|
|
976 |
2016-01-26,109.099579
|
|
977 |
2016-01-27,107.648964
|
|
978 |
2016-01-28,108.770302
|
|
979 |
2016-01-29,111.057495
|
|
980 |
2017-01-03,155.943649
|
|
981 |
2017-01-04,157.874374
|
|
982 |
2017-01-05,157.352066
|
|
983 |
2017-01-06,158.126236
|
|
984 |
2017-01-09,156.372681
|
|
985 |
2017-01-10,154.385986
|
|
986 |
2017-01-11,156.465958
|
|
987 |
2017-01-12,156.652527
|
|
988 |
2017-01-13,156.083557
|
|
989 |
2017-01-17,156.596558
|
|
990 |
2017-01-18,155.579880
|
|
991 |
2017-01-19,155.589188
|
|
992 |
2017-01-20,159.077621
|
|
993 |
2017-01-23,159.525330
|
|
994 |
2017-01-24,164.067734
|
|
995 |
2017-01-25,166.296951
|
|
996 |
2017-01-26,166.642105
|
|
997 |
2017-01-27,165.373566
|
|
998 |
2017-01-30,163.974457
|
|
999 |
2017-01-31,162.780579
|
|
1000 |
2018-01-02,149.454422
|
|
1001 |
2018-01-03,153.562622
|
|
1002 |
2018-01-04,156.672821
|
|
1003 |
2018-01-05,157.438263
|
|
1004 |
2018-01-08,158.387787
|
|
1005 |
2018-01-09,158.736588
|
|
1006 |
2018-01-10,159.075699
|
|
1007 |
2018-01-11,159.095108
|
|
1008 |
2018-01-12,158.068054
|
|
1009 |
2018-01-16,158.755997
|
|
1010 |
2018-01-17,163.406738
|
|
1011 |
2018-01-18,163.862122
|
|
1012 |
2018-01-19,157.321991
|
|
1013 |
2018-01-22,157.544846
|
|
1014 |
2018-01-23,161.081360
|
|
1015 |
2018-01-24,160.228714
|
|
1016 |
2018-01-25,160.325607
|
|
1017 |
2018-01-26,162.137466
|
|
1018 |
2018-01-29,161.614258
|
|
1019 |
2018-01-30,158.533112
|
|
1020 |
2018-01-31,158.610641
|