208
|
1 |
Date,Adj Close
|
|
2 |
1981-01-02,0.027824
|
|
3 |
1981-01-05,0.027219
|
|
4 |
1981-01-06,0.026009
|
|
5 |
1981-01-07,0.024900
|
|
6 |
1981-01-08,0.024396
|
|
7 |
1981-01-09,0.025707
|
|
8 |
1981-01-12,0.025505
|
|
9 |
1981-01-13,0.024598
|
|
10 |
1981-01-14,0.024699
|
|
11 |
1981-01-15,0.025203
|
|
12 |
1981-01-16,0.025001
|
|
13 |
1981-01-19,0.026513
|
|
14 |
1981-01-20,0.025707
|
|
15 |
1981-01-21,0.026211
|
|
16 |
1981-01-22,0.026513
|
|
17 |
1981-01-23,0.026412
|
|
18 |
1981-01-26,0.026009
|
|
19 |
1981-01-27,0.025807
|
|
20 |
1981-01-28,0.025001
|
|
21 |
1981-01-29,0.024094
|
|
22 |
1981-01-30,0.022783
|
|
23 |
1982-01-04,0.017743
|
|
24 |
1982-01-05,0.016835
|
|
25 |
1982-01-06,0.016634
|
|
26 |
1982-01-07,0.015323
|
|
27 |
1982-01-08,0.016029
|
|
28 |
1982-01-11,0.015021
|
|
29 |
1982-01-12,0.014517
|
|
30 |
1982-01-13,0.014416
|
|
31 |
1982-01-14,0.015122
|
|
32 |
1982-01-15,0.016130
|
|
33 |
1982-01-18,0.016432
|
|
34 |
1982-01-19,0.016029
|
|
35 |
1982-01-20,0.016331
|
|
36 |
1982-01-21,0.016634
|
|
37 |
1982-01-22,0.016734
|
|
38 |
1982-01-25,0.016230
|
|
39 |
1982-01-26,0.015626
|
|
40 |
1982-01-27,0.015726
|
|
41 |
1982-01-28,0.016230
|
|
42 |
1982-01-29,0.016432
|
|
43 |
1983-01-03,0.022985
|
|
44 |
1983-01-04,0.024295
|
|
45 |
1983-01-05,0.024396
|
|
46 |
1983-01-06,0.023489
|
|
47 |
1983-01-07,0.022178
|
|
48 |
1983-01-10,0.023186
|
|
49 |
1983-01-11,0.023489
|
|
50 |
1983-01-12,0.024799
|
|
51 |
1983-01-13,0.024799
|
|
52 |
1983-01-14,0.026614
|
|
53 |
1983-01-17,0.027521
|
|
54 |
1983-01-18,0.026916
|
|
55 |
1983-01-19,0.027118
|
|
56 |
1983-01-20,0.030142
|
|
57 |
1983-01-21,0.030142
|
|
58 |
1983-01-24,0.028428
|
|
59 |
1983-01-25,0.029537
|
|
60 |
1983-01-26,0.030747
|
|
61 |
1983-01-27,0.032864
|
|
62 |
1983-01-28,0.033066
|
|
63 |
1983-01-31,0.032965
|
|
64 |
1984-01-03,0.020666
|
|
65 |
1984-01-04,0.022481
|
|
66 |
1984-01-05,0.022783
|
|
67 |
1984-01-06,0.022380
|
|
68 |
1984-01-09,0.021170
|
|
69 |
1984-01-10,0.022279
|
|
70 |
1984-01-11,0.022581
|
|
71 |
1984-01-12,0.022481
|
|
72 |
1984-01-13,0.021977
|
|
73 |
1984-01-16,0.022481
|
|
74 |
1984-01-17,0.023086
|
|
75 |
1984-01-18,0.023186
|
|
76 |
1984-01-19,0.023388
|
|
77 |
1984-01-20,0.023086
|
|
78 |
1984-01-23,0.023287
|
|
79 |
1984-01-24,0.021977
|
|
80 |
1984-01-25,0.021775
|
|
81 |
1984-01-26,0.022279
|
|
82 |
1984-01-27,0.021069
|
|
83 |
1984-01-30,0.019960
|
|
84 |
1984-01-31,0.019960
|
|
85 |
1985-01-02,0.022481
|
|
86 |
1985-01-03,0.022884
|
|
87 |
1985-01-04,0.022884
|
|
88 |
1985-01-07,0.022783
|
|
89 |
1985-01-08,0.022581
|
|
90 |
1985-01-09,0.023186
|
|
91 |
1985-01-10,0.024194
|
|
92 |
1985-01-11,0.023993
|
|
93 |
1985-01-14,0.024699
|
|
94 |
1985-01-15,0.024194
|
|
95 |
1985-01-16,0.024396
|
|
96 |
1985-01-17,0.022682
|
|
97 |
1985-01-18,0.023086
|
|
98 |
1985-01-21,0.023590
|
|
99 |
1985-01-22,0.024295
|
|
100 |
1985-01-23,0.023892
|
|
101 |
1985-01-24,0.023388
|
|
102 |
1985-01-25,0.023892
|
|
103 |
1985-01-28,0.024396
|
|
104 |
1985-01-29,0.024094
|
|
105 |
1985-01-30,0.024094
|
|
106 |
1985-01-31,0.023388
|
|
107 |
1986-01-02,0.017944
|
|
108 |
1986-01-03,0.018045
|
|
109 |
1986-01-06,0.017944
|
|
110 |
1986-01-07,0.018549
|
|
111 |
1986-01-08,0.018448
|
|
112 |
1986-01-09,0.018247
|
|
113 |
1986-01-10,0.018347
|
|
114 |
1986-01-13,0.018549
|
|
115 |
1986-01-14,0.018751
|
|
116 |
1986-01-15,0.019255
|
|
117 |
1986-01-16,0.019759
|
|
118 |
1986-01-17,0.019356
|
|
119 |
1986-01-20,0.019255
|
|
120 |
1986-01-21,0.019356
|
|
121 |
1986-01-22,0.018852
|
|
122 |
1986-01-23,0.018549
|
|
123 |
1986-01-24,0.018247
|
|
124 |
1986-01-27,0.017843
|
|
125 |
1986-01-28,0.017944
|
|
126 |
1986-01-29,0.019053
|
|
127 |
1986-01-30,0.018549
|
|
128 |
1986-01-31,0.018650
|
|
129 |
1987-01-02,0.032965
|
|
130 |
1987-01-05,0.034679
|
|
131 |
1987-01-06,0.035284
|
|
132 |
1987-01-07,0.036090
|
|
133 |
1987-01-08,0.036090
|
|
134 |
1987-01-09,0.036594
|
|
135 |
1987-01-12,0.036695
|
|
136 |
1987-01-13,0.035989
|
|
137 |
1987-01-14,0.038812
|
|
138 |
1987-01-15,0.040223
|
|
139 |
1987-01-16,0.039316
|
|
140 |
1987-01-19,0.042844
|
|
141 |
1987-01-20,0.041635
|
|
142 |
1987-01-21,0.039518
|
|
143 |
1987-01-22,0.042340
|
|
144 |
1987-01-23,0.040526
|
|
145 |
1987-01-26,0.040122
|
|
146 |
1987-01-27,0.042542
|
|
147 |
1987-01-28,0.044659
|
|
148 |
1987-01-29,0.043651
|
|
149 |
1987-01-30,0.044760
|
|
150 |
1988-01-04,0.087161
|
|
151 |
1988-01-05,0.086917
|
|
152 |
1988-01-06,0.085213
|
|
153 |
1988-01-07,0.086674
|
|
154 |
1988-01-08,0.077909
|
|
155 |
1988-01-11,0.082778
|
|
156 |
1988-01-12,0.081804
|
|
157 |
1988-01-13,0.082291
|
|
158 |
1988-01-14,0.082291
|
|
159 |
1988-01-15,0.083509
|
|
160 |
1988-01-18,0.083265
|
|
161 |
1988-01-19,0.083265
|
|
162 |
1988-01-20,0.077422
|
|
163 |
1988-01-21,0.078152
|
|
164 |
1988-01-22,0.076448
|
|
165 |
1988-01-25,0.079613
|
|
166 |
1988-01-26,0.077422
|
|
167 |
1988-01-27,0.077422
|
|
168 |
1988-01-28,0.080344
|
|
169 |
1988-01-29,0.080830
|
|
170 |
1989-01-03,0.100401
|
|
171 |
1989-01-04,0.104442
|
|
172 |
1989-01-05,0.105063
|
|
173 |
1989-01-06,0.105996
|
|
174 |
1989-01-09,0.106928
|
|
175 |
1989-01-10,0.105996
|
|
176 |
1989-01-11,0.104753
|
|
177 |
1989-01-12,0.106307
|
|
178 |
1989-01-13,0.107550
|
|
179 |
1989-01-16,0.108794
|
|
180 |
1989-01-17,0.100401
|
|
181 |
1989-01-18,0.098847
|
|
182 |
1989-01-19,0.100712
|
|
183 |
1989-01-20,0.101955
|
|
184 |
1989-01-23,0.101955
|
|
185 |
1989-01-24,0.103509
|
|
186 |
1989-01-25,0.103198
|
|
187 |
1989-01-26,0.103820
|
|
188 |
1989-01-27,0.093562
|
|
189 |
1989-01-30,0.092941
|
|
190 |
1989-01-31,0.093873
|
|
191 |
1990-01-02,0.122946
|
|
192 |
1990-01-03,0.123771
|
|
193 |
1990-01-04,0.124184
|
|
194 |
1990-01-05,0.124597
|
|
195 |
1990-01-08,0.125422
|
|
196 |
1990-01-09,0.124184
|
|
197 |
1990-01-10,0.118821
|
|
198 |
1990-01-11,0.113870
|
|
199 |
1990-01-12,0.113870
|
|
200 |
1990-01-15,0.113045
|
|
201 |
1990-01-16,0.115107
|
|
202 |
1990-01-17,0.109744
|
|
203 |
1990-01-18,0.106856
|
|
204 |
1990-01-19,0.113045
|
|
205 |
1990-01-22,0.109744
|
|
206 |
1990-01-23,0.111394
|
|
207 |
1990-01-24,0.112219
|
|
208 |
1990-01-25,0.112632
|
|
209 |
1990-01-26,0.108094
|
|
210 |
1990-01-29,0.109744
|
|
211 |
1990-01-30,0.112219
|
|
212 |
1990-01-31,0.112219
|
|
213 |
1991-01-02,0.206000
|
|
214 |
1991-01-03,0.203632
|
|
215 |
1991-01-04,0.204816
|
|
216 |
1991-01-07,0.204816
|
|
217 |
1991-01-08,0.204816
|
|
218 |
1991-01-09,0.214287
|
|
219 |
1991-01-10,0.223167
|
|
220 |
1991-01-11,0.222575
|
|
221 |
1991-01-14,0.219023
|
|
222 |
1991-01-15,0.221391
|
|
223 |
1991-01-16,0.235598
|
|
224 |
1991-01-17,0.242701
|
|
225 |
1991-01-18,0.237966
|
|
226 |
1991-01-21,0.240333
|
|
227 |
1991-01-22,0.242701
|
|
228 |
1991-01-23,0.245069
|
|
229 |
1991-01-24,0.246845
|
|
230 |
1991-01-25,0.253356
|
|
231 |
1991-01-28,0.258092
|
|
232 |
1991-01-29,0.254540
|
|
233 |
1991-01-30,0.262828
|
|
234 |
1991-01-31,0.262828
|
|
235 |
1992-01-02,0.368937
|
|
236 |
1992-01-03,0.365837
|
|
237 |
1992-01-06,0.359636
|
|
238 |
1992-01-07,0.366612
|
|
239 |
1992-01-08,0.375138
|
|
240 |
1992-01-09,0.385989
|
|
241 |
1992-01-10,0.385989
|
|
242 |
1992-01-13,0.384438
|
|
243 |
1992-01-14,0.399940
|
|
244 |
1992-01-15,0.393739
|
|
245 |
1992-01-16,0.389089
|
|
246 |
1992-01-17,0.401490
|
|
247 |
1992-01-20,0.396840
|
|
248 |
1992-01-21,0.379013
|
|
249 |
1992-01-22,0.393739
|
|
250 |
1992-01-23,0.399940
|
|
251 |
1992-01-24,0.400715
|
|
252 |
1992-01-27,0.399940
|
|
253 |
1992-01-28,0.404591
|
|
254 |
1992-01-29,0.392189
|
|
255 |
1992-01-30,0.395289
|
|
256 |
1992-01-31,0.401490
|
|
257 |
1993-01-04,0.464214
|
|
258 |
1993-01-05,0.472184
|
|
259 |
1993-01-06,0.492107
|
|
260 |
1993-01-07,0.486130
|
|
261 |
1993-01-08,0.496092
|
|
262 |
1993-01-11,0.511034
|
|
263 |
1993-01-12,0.490115
|
|
264 |
1993-01-13,0.506054
|
|
265 |
1993-01-14,0.518007
|
|
266 |
1993-01-15,0.480153
|
|
267 |
1993-01-18,0.474176
|
|
268 |
1993-01-19,0.476168
|
|
269 |
1993-01-20,0.478161
|
|
270 |
1993-01-21,0.478161
|
|
271 |
1993-01-22,0.474176
|
|
272 |
1993-01-25,0.478161
|
|
273 |
1993-01-26,0.484138
|
|
274 |
1993-01-27,0.480153
|
|
275 |
1993-01-28,0.477165
|
|
276 |
1993-01-29,0.474176
|
|
277 |
1994-01-03,0.341166
|
|
278 |
1994-01-04,0.359723
|
|
279 |
1994-01-05,0.385418
|
|
280 |
1994-01-06,0.373998
|
|
281 |
1994-01-07,0.378280
|
|
282 |
1994-01-10,0.383990
|
|
283 |
1994-01-11,0.364005
|
|
284 |
1994-01-12,0.348303
|
|
285 |
1994-01-13,0.349731
|
|
286 |
1994-01-14,0.354013
|
|
287 |
1994-01-17,0.346876
|
|
288 |
1994-01-18,0.335456
|
|
289 |
1994-01-19,0.334029
|
|
290 |
1994-01-20,0.341166
|
|
291 |
1994-01-21,0.381135
|
|
292 |
1994-01-24,0.399692
|
|
293 |
1994-01-25,0.386845
|
|
294 |
1994-01-26,0.382563
|
|
295 |
1994-01-27,0.389700
|
|
296 |
1994-01-28,0.388273
|
|
297 |
1994-01-31,0.373998
|
|
298 |
1995-01-03,0.661555
|
|
299 |
1995-01-04,0.678794
|
|
300 |
1995-01-05,0.670174
|
|
301 |
1995-01-06,0.724047
|
|
302 |
1995-01-09,0.710309
|
|
303 |
1995-01-10,0.753138
|
|
304 |
1995-01-11,0.805933
|
|
305 |
1995-01-12,0.782229
|
|
306 |
1995-01-13,0.773609
|
|
307 |
1995-01-16,0.767145
|
|
308 |
1995-01-17,0.775764
|
|
309 |
1995-01-18,0.786539
|
|
310 |
1995-01-19,0.790849
|
|
311 |
1995-01-20,0.734821
|
|
312 |
1995-01-23,0.728356
|
|
313 |
1995-01-24,0.717582
|
|
314 |
1995-01-25,0.706537
|
|
315 |
1995-01-26,0.680949
|
|
316 |
1995-01-27,0.687413
|
|
317 |
1995-01-30,0.691723
|
|
318 |
1995-01-31,0.696033
|
|
319 |
1996-01-02,0.770999
|
|
320 |
1996-01-03,0.770999
|
|
321 |
1996-01-04,0.757500
|
|
322 |
1996-01-05,0.821999
|
|
323 |
1996-01-08,0.830999
|
|
324 |
1996-01-09,0.785999
|
|
325 |
1996-01-10,0.821999
|
|
326 |
1996-01-11,0.839999
|
|
327 |
1996-01-12,0.812999
|
|
328 |
1996-01-15,0.818999
|
|
329 |
1996-01-16,0.829499
|
|
330 |
1996-01-17,0.815999
|
|
331 |
1996-01-18,0.766499
|
|
332 |
1996-01-19,0.716999
|
|
333 |
1996-01-22,0.731999
|
|
334 |
1996-01-23,0.758999
|
|
335 |
1996-01-24,0.773999
|
|
336 |
1996-01-25,0.725999
|
|
337 |
1996-01-26,0.734999
|
|
338 |
1996-01-29,0.698999
|
|
339 |
1996-01-30,0.655500
|
|
340 |
1996-01-31,0.662999
|
|
341 |
1997-01-02,0.504000
|
|
342 |
1997-01-03,0.522000
|
|
343 |
1997-01-06,0.429000
|
|
344 |
1997-01-07,0.420000
|
|
345 |
1997-01-08,0.423000
|
|
346 |
1997-01-09,0.426000
|
|
347 |
1997-01-10,0.438000
|
|
348 |
1997-01-13,0.434999
|
|
349 |
1997-01-14,0.429000
|
|
350 |
1997-01-15,0.414000
|
|
351 |
1997-01-16,0.402000
|
|
352 |
1997-01-17,0.402000
|
|
353 |
1997-01-20,0.406500
|
|
354 |
1997-01-21,0.414000
|
|
355 |
1997-01-22,0.412500
|
|
356 |
1997-01-23,0.414000
|
|
357 |
1997-01-24,0.405000
|
|
358 |
1997-01-27,0.399000
|
|
359 |
1997-01-28,0.399000
|
|
360 |
1997-01-29,0.399000
|
|
361 |
1997-01-30,0.402000
|
|
362 |
1997-01-31,0.399000
|
|
363 |
1998-01-02,0.390000
|
|
364 |
1998-01-05,0.381000
|
|
365 |
1998-01-06,0.454500
|
|
366 |
1998-01-07,0.420000
|
|
367 |
1998-01-08,0.436500
|
|
368 |
1998-01-09,0.436500
|
|
369 |
1998-01-12,0.438000
|
|
370 |
1998-01-13,0.468000
|
|
371 |
1998-01-14,0.473999
|
|
372 |
1998-01-15,0.460500
|
|
373 |
1998-01-16,0.451500
|
|
374 |
1998-01-20,0.457500
|
|
375 |
1998-01-21,0.453748
|
|
376 |
1998-01-22,0.462000
|
|
377 |
1998-01-23,0.468000
|
|
378 |
1998-01-26,0.466500
|
|
379 |
1998-01-27,0.458999
|
|
380 |
1998-01-28,0.460500
|
|
381 |
1998-01-29,0.443999
|
|
382 |
1998-01-30,0.439500
|
|
383 |
1999-01-04,0.989999
|
|
384 |
1999-01-05,1.039499
|
|
385 |
1999-01-06,1.001999
|
|
386 |
1999-01-07,1.079999
|
|
387 |
1999-01-08,1.079999
|
|
388 |
1999-01-11,1.100999
|
|
389 |
1999-01-12,1.106999
|
|
390 |
1999-01-13,1.115999
|
|
391 |
1999-01-14,0.992999
|
|
392 |
1999-01-15,0.991499
|
|
393 |
1999-01-19,0.980999
|
|
394 |
1999-01-20,0.973499
|
|
395 |
1999-01-21,0.931499
|
|
396 |
1999-01-22,0.929999
|
|
397 |
1999-01-25,0.944999
|
|
398 |
1999-01-26,0.971999
|
|
399 |
1999-01-27,0.962999
|
|
400 |
1999-01-28,0.980999
|
|
401 |
1999-01-29,0.988499
|
|
402 |
2000-01-03,2.686497
|
|
403 |
2000-01-04,2.459998
|
|
404 |
2000-01-05,2.495997
|
|
405 |
2000-01-06,2.279998
|
|
406 |
2000-01-07,2.387998
|
|
407 |
2000-01-10,2.345998
|
|
408 |
2000-01-11,2.225998
|
|
409 |
2000-01-12,2.092498
|
|
410 |
2000-01-13,2.321998
|
|
411 |
2000-01-14,2.410497
|
|
412 |
2000-01-18,2.494497
|
|
413 |
2000-01-19,2.557498
|
|
414 |
2000-01-20,2.723998
|
|
415 |
2000-01-21,2.671498
|
|
416 |
2000-01-24,2.549998
|
|
417 |
2000-01-25,2.693998
|
|
418 |
2000-01-26,2.644498
|
|
419 |
2000-01-27,2.639997
|
|
420 |
2000-01-28,2.438998
|
|
421 |
2000-01-31,2.489997
|
|
422 |
2001-01-02,0.713999
|
|
423 |
2001-01-03,0.785999
|
|
424 |
2001-01-04,0.818999
|
|
425 |
2001-01-05,0.785999
|
|
426 |
2001-01-08,0.794999
|
|
427 |
2001-01-09,0.824999
|
|
428 |
2001-01-10,0.794999
|
|
429 |
2001-01-11,0.863999
|
|
430 |
2001-01-12,0.824999
|
|
431 |
2001-01-16,0.821999
|
|
432 |
2001-01-17,0.806999
|
|
433 |
2001-01-18,0.896999
|
|
434 |
2001-01-19,0.935999
|
|
435 |
2001-01-22,0.923999
|
|
436 |
2001-01-23,0.983999
|
|
437 |
2001-01-24,0.983999
|
|
438 |
2001-01-25,0.956999
|
|
439 |
2001-01-26,0.938999
|
|
440 |
2001-01-29,1.040999
|
|
441 |
2001-01-30,1.043999
|
|
442 |
2001-01-31,1.037999
|
|
443 |
2002-01-02,1.118399
|
|
444 |
2002-01-03,1.131839
|
|
445 |
2002-01-04,1.137119
|
|
446 |
2002-01-07,1.099199
|
|
447 |
2002-01-08,1.085279
|
|
448 |
2002-01-09,1.039199
|
|
449 |
2002-01-10,1.019039
|
|
450 |
2002-01-11,1.010399
|
|
451 |
2002-01-14,1.015199
|
|
452 |
2002-01-15,1.041599
|
|
453 |
2002-01-16,0.997439
|
|
454 |
2002-01-17,1.079039
|
|
455 |
2002-01-18,1.064159
|
|
456 |
2002-01-22,1.047359
|
|
457 |
2002-01-23,1.104959
|
|
458 |
2002-01-24,1.114079
|
|
459 |
2002-01-25,1.115999
|
|
460 |
2002-01-28,1.116959
|
|
461 |
2002-01-29,1.107359
|
|
462 |
2002-01-30,1.156319
|
|
463 |
2002-01-31,1.186559
|
|
464 |
2003-01-02,0.710399
|
|
465 |
2003-01-03,0.715199
|
|
466 |
2003-01-06,0.715199
|
|
467 |
2003-01-07,0.712799
|
|
468 |
2003-01-08,0.698399
|
|
469 |
2003-01-09,0.704639
|
|
470 |
2003-01-10,0.706559
|
|
471 |
2003-01-13,0.702239
|
|
472 |
2003-01-14,0.701279
|
|
473 |
2003-01-15,0.692639
|
|
474 |
2003-01-16,0.701759
|
|
475 |
2003-01-17,0.676799
|
|
476 |
2003-01-21,0.672959
|
|
477 |
2003-01-22,0.666239
|
|
478 |
2003-01-23,0.680159
|
|
479 |
2003-01-24,0.662399
|
|
480 |
2003-01-27,0.678239
|
|
481 |
2003-01-28,0.699839
|
|
482 |
2003-01-29,0.716639
|
|
483 |
2003-01-30,0.687359
|
|
484 |
2003-01-31,0.689279
|
|
485 |
2004-01-02,1.021439
|
|
486 |
2004-01-05,1.064159
|
|
487 |
2004-01-06,1.060319
|
|
488 |
2004-01-07,1.084319
|
|
489 |
2004-01-08,1.121279
|
|
490 |
2004-01-09,1.103999
|
|
491 |
2004-01-12,1.139039
|
|
492 |
2004-01-13,1.157759
|
|
493 |
2004-01-14,1.161599
|
|
494 |
2004-01-15,1.096799
|
|
495 |
2004-01-16,1.090559
|
|
496 |
2004-01-20,1.091039
|
|
497 |
2004-01-21,1.085279
|
|
498 |
2004-01-22,1.064639
|
|
499 |
2004-01-23,1.082879
|
|
500 |
2004-01-26,1.104479
|
|
501 |
2004-01-27,1.107359
|
|
502 |
2004-01-28,1.080959
|
|
503 |
2004-01-29,1.088639
|
|
504 |
2004-01-30,1.082879
|
|
505 |
2005-01-03,3.037917
|
|
506 |
2005-01-04,3.069117
|
|
507 |
2005-01-05,3.095998
|
|
508 |
2005-01-06,3.098397
|
|
509 |
2005-01-07,3.323997
|
|
510 |
2005-01-10,3.310077
|
|
511 |
2005-01-11,3.098877
|
|
512 |
2005-01-12,3.142077
|
|
513 |
2005-01-13,3.350397
|
|
514 |
2005-01-14,3.369596
|
|
515 |
2005-01-18,3.391196
|
|
516 |
2005-01-19,3.354237
|
|
517 |
2005-01-20,3.382077
|
|
518 |
2005-01-21,3.383517
|
|
519 |
2005-01-24,3.396476
|
|
520 |
2005-01-25,3.458397
|
|
521 |
2005-01-26,3.467997
|
|
522 |
2005-01-27,3.486717
|
|
523 |
2005-01-28,3.551036
|
|
524 |
2005-01-31,3.691196
|
|
525 |
2006-01-03,7.175994
|
|
526 |
2006-01-04,7.197113
|
|
527 |
2006-01-05,7.140473
|
|
528 |
2006-01-06,7.324792
|
|
529 |
2006-01-09,7.300795
|
|
530 |
2006-01-10,7.762553
|
|
531 |
2006-01-11,8.054391
|
|
532 |
2006-01-12,8.091832
|
|
533 |
2006-01-13,8.216632
|
|
534 |
2006-01-17,8.132153
|
|
535 |
2006-01-18,7.919035
|
|
536 |
2006-01-19,7.587833
|
|
537 |
2006-01-20,7.304634
|
|
538 |
2006-01-23,7.456312
|
|
539 |
2006-01-24,7.299832
|
|
540 |
2006-01-25,7.123194
|
|
541 |
2006-01-26,6.943673
|
|
542 |
2006-01-27,6.914873
|
|
543 |
2006-01-30,7.199994
|
|
544 |
2006-01-31,7.248953
|
|
545 |
2007-01-03,8.044793
|
|
546 |
2007-01-04,8.223352
|
|
547 |
2007-01-05,8.164792
|
|
548 |
2007-01-08,8.205114
|
|
549 |
2007-01-09,8.886713
|
|
550 |
2007-01-10,9.311990
|
|
551 |
2007-01-11,9.196792
|
|
552 |
2007-01-12,9.083512
|
|
553 |
2007-01-16,9.321591
|
|
554 |
2007-01-17,9.115191
|
|
555 |
2007-01-18,8.550713
|
|
556 |
2007-01-19,8.495993
|
|
557 |
2007-01-22,8.331832
|
|
558 |
2007-01-23,8.227192
|
|
559 |
2007-01-24,8.323194
|
|
560 |
2007-01-25,8.279993
|
|
561 |
2007-01-26,8.196473
|
|
562 |
2007-01-29,8.250232
|
|
563 |
2007-01-30,8.212793
|
|
564 |
2007-01-31,8.230075
|
|
565 |
2008-01-02,18.704624
|
|
566 |
2008-01-03,18.713264
|
|
567 |
2008-01-04,17.284782
|
|
568 |
2008-01-07,17.053425
|
|
569 |
2008-01-08,16.439983
|
|
570 |
2008-01-09,17.222383
|
|
571 |
2008-01-10,17.089903
|
|
572 |
2008-01-11,16.578228
|
|
573 |
2008-01-14,17.162865
|
|
574 |
2008-01-15,16.227825
|
|
575 |
2008-01-16,15.325429
|
|
576 |
2008-01-17,15.445423
|
|
577 |
2008-01-18,15.490547
|
|
578 |
2008-01-22,14.941424
|
|
579 |
2008-01-23,13.350709
|
|
580 |
2008-01-24,13.017589
|
|
581 |
2008-01-25,12.480949
|
|
582 |
2008-01-28,12.480949
|
|
583 |
2008-01-29,12.627829
|
|
584 |
2008-01-30,12.689266
|
|
585 |
2008-01-31,12.994547
|
|
586 |
2009-01-02,8.711993
|
|
587 |
2009-01-05,9.079671
|
|
588 |
2009-01-06,8.929912
|
|
589 |
2009-01-07,8.736953
|
|
590 |
2009-01-08,8.899191
|
|
591 |
2009-01-09,8.695673
|
|
592 |
2009-01-12,8.511353
|
|
593 |
2009-01-13,8.420153
|
|
594 |
2009-01-14,8.191671
|
|
595 |
2009-01-15,8.004469
|
|
596 |
2009-01-16,7.903673
|
|
597 |
2009-01-20,7.507193
|
|
598 |
2009-01-21,7.951672
|
|
599 |
2009-01-22,8.482552
|
|
600 |
2009-01-23,8.482552
|
|
601 |
2009-01-26,8.605433
|
|
602 |
2009-01-27,8.710071
|
|
603 |
2009-01-28,9.043192
|
|
604 |
2009-01-29,8.927990
|
|
605 |
2009-01-30,8.652472
|
|
606 |
2010-01-04,20.544939
|
|
607 |
2010-01-05,20.580460
|
|
608 |
2010-01-06,20.253105
|
|
609 |
2010-01-07,20.215658
|
|
610 |
2010-01-08,20.350058
|
|
611 |
2010-01-11,20.170542
|
|
612 |
2010-01-12,19.941105
|
|
613 |
2010-01-13,20.222383
|
|
614 |
2010-01-14,20.105261
|
|
615 |
2010-01-15,19.769260
|
|
616 |
2010-01-19,20.643824
|
|
617 |
2010-01-20,20.326059
|
|
618 |
2010-01-21,19.974697
|
|
619 |
2010-01-22,18.983980
|
|
620 |
2010-01-25,19.494698
|
|
621 |
2010-01-26,19.770220
|
|
622 |
2010-01-27,19.956459
|
|
623 |
2010-01-28,19.131826
|
|
624 |
2010-01-29,18.437742
|
|
625 |
2011-01-03,31.638695
|
|
626 |
2011-01-04,31.803814
|
|
627 |
2011-01-05,32.063969
|
|
628 |
2011-01-06,32.038055
|
|
629 |
2011-01-07,32.267494
|
|
630 |
2011-01-10,32.875168
|
|
631 |
2011-01-11,32.797409
|
|
632 |
2011-01-12,33.064281
|
|
633 |
2011-01-13,33.185257
|
|
634 |
2011-01-14,33.454048
|
|
635 |
2011-01-18,32.702374
|
|
636 |
2011-01-19,32.528610
|
|
637 |
2011-01-20,31.937254
|
|
638 |
2011-01-21,31.365086
|
|
639 |
2011-01-24,32.395172
|
|
640 |
2011-01-25,32.774368
|
|
641 |
2011-01-26,33.009563
|
|
642 |
2011-01-27,32.948135
|
|
643 |
2011-01-28,32.265572
|
|
644 |
2011-01-31,32.574692
|
|
645 |
2012-01-03,39.478039
|
|
646 |
2012-01-04,39.690201
|
|
647 |
2012-01-05,40.130848
|
|
648 |
2012-01-06,40.550362
|
|
649 |
2012-01-09,40.486038
|
|
650 |
2012-01-10,40.630997
|
|
651 |
2012-01-11,40.564766
|
|
652 |
2012-01-12,40.453407
|
|
653 |
2012-01-13,40.301727
|
|
654 |
2012-01-17,40.771160
|
|
655 |
2012-01-18,41.194523
|
|
656 |
2012-01-19,41.063957
|
|
657 |
2012-01-20,40.348766
|
|
658 |
2012-01-23,41.031315
|
|
659 |
2012-01-24,40.359322
|
|
660 |
2012-01-25,42.879318
|
|
661 |
2012-01-26,42.684444
|
|
662 |
2012-01-27,42.938839
|
|
663 |
2012-01-30,43.488911
|
|
664 |
2012-01-31,43.822041
|
|
665 |
2013-01-02,56.118870
|
|
666 |
2013-01-03,55.410530
|
|
667 |
2013-01-04,53.867073
|
|
668 |
2013-01-07,53.550209
|
|
669 |
2013-01-08,53.694336
|
|
670 |
2013-01-09,52.855141
|
|
671 |
2013-01-10,53.510345
|
|
672 |
2013-01-11,53.182232
|
|
673 |
2013-01-14,51.286152
|
|
674 |
2013-01-15,49.668106
|
|
675 |
2013-01-16,51.729763
|
|
676 |
2013-01-17,51.381218
|
|
677 |
2013-01-18,51.107292
|
|
678 |
2013-01-22,51.594852
|
|
679 |
2013-01-23,52.539307
|
|
680 |
2013-01-24,46.047665
|
|
681 |
2013-01-25,44.962143
|
|
682 |
2013-01-28,45.979191
|
|
683 |
2013-01-29,46.841866
|
|
684 |
2013-01-30,46.694683
|
|
685 |
2013-01-31,46.557709
|
|
686 |
2014-01-02,67.486176
|
|
687 |
2014-01-03,66.003777
|
|
688 |
2014-01-06,66.363701
|
|
689 |
2014-01-07,65.889114
|
|
690 |
2014-01-08,66.306381
|
|
691 |
2014-01-09,65.459641
|
|
692 |
2014-01-10,65.022835
|
|
693 |
2014-01-13,65.363243
|
|
694 |
2014-01-14,66.663857
|
|
695 |
2014-01-15,68.002266
|
|
696 |
2014-01-16,67.622818
|
|
697 |
2014-01-17,65.965965
|
|
698 |
2014-01-21,66.990822
|
|
699 |
2014-01-22,67.288521
|
|
700 |
2014-01-23,67.858315
|
|
701 |
2014-01-24,66.624802
|
|
702 |
2014-01-27,67.165314
|
|
703 |
2014-01-28,61.796963
|
|
704 |
2014-01-29,61.095417
|
|
705 |
2014-01-30,60.977062
|
|
706 |
2014-01-31,61.077103
|
|
707 |
2015-01-02,102.319397
|
|
708 |
2015-01-05,99.436890
|
|
709 |
2015-01-06,99.446251
|
|
710 |
2015-01-07,100.840714
|
|
711 |
2015-01-08,104.715256
|
|
712 |
2015-01-09,104.827553
|
|
713 |
2015-01-12,102.244522
|
|
714 |
2015-01-13,103.152313
|
|
715 |
2015-01-14,102.759262
|
|
716 |
2015-01-15,99.970337
|
|
717 |
2015-01-16,99.193558
|
|
718 |
2015-01-20,101.748512
|
|
719 |
2015-01-21,102.525291
|
|
720 |
2015-01-22,105.192535
|
|
721 |
2015-01-23,105.735344
|
|
722 |
2015-01-26,105.847649
|
|
723 |
2015-01-27,102.141586
|
|
724 |
2015-01-28,107.915932
|
|
725 |
2015-01-29,111.275742
|
|
726 |
2015-01-30,109.647324
|
|
727 |
2016-01-04,100.274513
|
|
728 |
2016-01-05,97.761681
|
|
729 |
2016-01-06,95.848511
|
|
730 |
2016-01-07,91.803276
|
|
731 |
2016-01-08,92.288696
|
|
732 |
2016-01-11,93.783073
|
|
733 |
2016-01-12,95.144165
|
|
734 |
2016-01-13,92.697990
|
|
735 |
2016-01-14,94.725372
|
|
736 |
2016-01-15,92.450516
|
|
737 |
2016-01-19,92.003166
|
|
738 |
2016-01-20,92.126900
|
|
739 |
2016-01-21,91.660500
|
|
740 |
2016-01-22,96.533836
|
|
741 |
2016-01-25,94.649239
|
|
742 |
2016-01-26,95.172729
|
|
743 |
2016-01-27,88.919250
|
|
744 |
2016-01-28,89.556976
|
|
745 |
2016-01-29,92.650391
|
|
746 |
2017-01-03,113.013916
|
|
747 |
2017-01-04,112.887413
|
|
748 |
2017-01-05,113.461502
|
|
749 |
2017-01-06,114.726402
|
|
750 |
2017-01-09,115.777237
|
|
751 |
2017-01-10,115.893997
|
|
752 |
2017-01-11,116.516708
|
|
753 |
2017-01-12,116.030212
|
|
754 |
2017-01-13,115.825882
|
|
755 |
2017-01-17,116.759972
|
|
756 |
2017-01-18,116.750229
|
|
757 |
2017-01-19,116.545898
|
|
758 |
2017-01-20,116.759972
|
|
759 |
2017-01-23,116.837799
|
|
760 |
2017-01-24,116.730774
|
|
761 |
2017-01-25,118.589195
|
|
762 |
2017-01-26,118.647583
|
|
763 |
2017-01-27,118.657303
|
|
764 |
2017-01-30,118.345947
|
|
765 |
2017-01-31,118.073517
|
|
766 |
2018-01-02,170.304230
|
|
767 |
2018-01-03,170.274567
|
|
768 |
2018-01-04,171.065506
|
|
769 |
2018-01-05,173.013123
|
|
770 |
2018-01-08,172.370514
|
|
771 |
2018-01-09,172.350739
|
|
772 |
2018-01-10,172.311188
|
|
773 |
2018-01-11,173.289948
|
|
774 |
2018-01-12,175.079391
|
|
775 |
2018-01-16,174.189636
|
|
776 |
2018-01-17,177.066589
|
|
777 |
2018-01-18,177.224762
|
|
778 |
2018-01-19,176.433853
|
|
779 |
2018-01-22,174.990433
|
|
780 |
2018-01-23,175.029968
|
|
781 |
2018-01-24,172.241974
|
|
782 |
2018-01-25,169.167297
|
|
783 |
2018-01-26,169.562744
|
|
784 |
2018-01-29,166.053055
|
|
785 |
2018-01-30,165.074295
|
|
786 |
2018-01-31,165.529068
|